日付,始値,高値,安値,終値,出来高,取組高
1998/6/16,28320,28320,27520,27520,1567,1394
1998/6/17,26320,26320,26320,26320,845,1465
1998/6/18,25690,26160,25690,26160,828,1627
1998/6/19,26160,26160,25890,25890,485,1693
1998/6/22,25670,25900,25670,25890,464,1801
1998/6/23,25840,26320,25840,26320,470,1801
1998/6/24,27110,27120,26700,27120,612,1963
1998/6/25,26740,26770,26590,26590,369,1904
1998/6/26,26890,27150,26890,27150,371,1999
1998/6/29,26990,26990,26770,26770,98,2041
1998/6/30,26600,26600,26290,26400,637,1849
1998/7/1,26080,26640,26080,26340,502,1819
1998/7/2,26350,26410,26350,26410,70,1838
1998/7/3,26420,26420,26290,26360,114,1795
1998/7/6,26200,26340,26200,26330,41,1822
1998/7/7,26330,26400,26330,26330,67,1825
1998/7/8,26280,26280,26190,26190,129,1822
1998/7/9,26400,26650,26400,26510,113,1857
1998/7/10,26510,26510,26410,26410,181,1826
1998/7/13,26410,26440,26320,26440,19,1816
1998/7/14,26270,26270,26230,26230,148,1807
1998/7/15,26170,26310,26170,26310,36,1791
1998/7/16,26350,26520,26350,26490,36,1799
1998/7/17,26550,26550,26210,26350,206,1776
1998/7/21,26350,26350,26350,26350,50,1728
1998/7/22,26390,26450,26390,26450,34,1713
1998/7/23,26800,26990,26800,26990,203,1578
1998/7/24,26980,27040,26980,27000,198,1538
1998/7/27,26990,26990,26970,26970,10,1536
1998/7/28,27010,27100,27000,27100,158,1517
1998/7/29,27400,27400,27350,27350,267,1513
1998/7/30,27820,28030,27750,28030,294,1534
1998/7/31,28600,28600,28340,28340,300,1483
1998/8/3,28530,28630,28530,28630,84,1479
1998/8/4,28700,28700,28650,28700,239,1528
1998/8/5,28670,28690,28670,28690,274,1518
1998/8/6,28750,29070,28750,29070,122,1553
1998/8/7,29070,29870,29070,29870,114,1544
1998/8/10,30660,30660,30380,30660,411,1552
1998/8/11,30690,31100,30690,31070,301,1581
1998/8/12,30270,30270,30270,30270,139,1623
1998/8/13,29500,29510,29500,29510,236,1652
1998/8/14,29310,29310,28930,28930,99,1607
1998/8/17,28790,28800,28790,28800,203,1476
1998/8/18,28640,28640,28500,28510,137,1431
1998/8/19,28700,29030,28700,29000,158,1394
1998/8/20,28880,28880,28210,28210,144,1354
1998/8/21,28050,28050,27910,27910,196,1317
1998/8/24,27720,28020,27720,28020,91,1334
1998/8/25,28020,28250,28020,28250,26,1347
1998/8/26,29010,29010,28820,28900,142,1359
1998/8/27,28510,28710,28460,28710,51,1359
1998/8/28,28480,28480,28280,28280,29,1354
1998/8/31,28160,28580,28160,28580,23,1359
1998/9/1,28220,28600,28200,28600,134,1257
1998/9/2,28290,28290,28200,28200,279,1042
1998/9/3,28140,28140,27960,27960,110,1062
1998/9/4,27420,27420,27290,27330,242,965
1998/9/7,26780,26780,26590,26630,138,933
1998/9/8,26620,27020,26620,27010,194,971
1998/9/9,27010,27370,27010,27340,109,1006
1998/9/10,27330,27370,27330,27370,5,1006
1998/9/11,26570,26590,26570,26570,108,1057
1998/9/14,26040,26180,26020,26020,257,928
1998/9/16,26290,26290,26130,26130,58,930
1998/9/17,26060,26060,26010,26010,36,918
1998/9/18,25370,25380,25370,25380,108,879
1998/9/21,25250,25250,24580,24580,160,947
1998/9/22,24580,25250,24580,25250,260,868
1998/9/24,25560,26000,25560,26000,47,862
1998/9/25,25890,25890,25810,25820,34,870
1998/9/28,26030,26030,25590,25590,50,861
1998/9/29,26010,26390,26000,26300,45,846
1998/9/30,25930,26010,25930,26010,69,836
1998/10/1,26010,26010,25450,25990,41,827
1998/10/2,25500,25600,25370,25370,154,710
1998/10/5,25700,25700,25470,25470,113,710
1998/10/6,25360,25520,25040,25520,30,692
1998/10/7,25200,25350,25200,25350,31,690
1998/10/8,24550,24550,24550,24550,70,684
1998/10/9,23700,24220,23700,24000,65,654
1998/10/12,24100,24100,23700,23700,34,628
1998/10/13,23650,23650,23000,23000,37,617
1998/10/14,23310,23620,23310,23430,133,621
1998/10/15,23240,23240,23180,23180,16,628
1998/10/16,22780,23180,22780,23000,33,637
1998/10/19,22480,22480,22240,22240,43,639
1998/10/20,22490,22510,22420,22420,28,639
1998/10/21,22350,22350,22340,22340,54,637
1998/10/22,22660,22870,22660,22720,81,627
1998/10/23,22840,22980,22840,22980,25,617
1998/10/26,22980,23100,22980,23100,11,614
1998/10/27,23410,23700,23410,23700,245,679
1998/10/28,23190,23190,22880,23000,43,677
1998/10/29,22890,22890,22620,22620,37,655
1998/10/30,22620,22620,22390,22390,44,640
1998/11/2,22430,22430,22310,22310,103,652
1998/11/4,23110,23110,23110,23110,43,642
1998/11/5,24310,24310,24310,24310,64,659
1998/11/6,24320,25490,24320,25490,236,695
1998/11/9,25490,25520,25450,25520,66,721
1998/11/10,25610,25750,25180,25180,79,743
1998/11/11,24950,24950,24630,24630,55,740
1998/11/12,24770,25000,24600,24600,68,736
1998/11/13,24100,24100,23990,23990,63,713
1998/11/16,23360,23400,23360,23400,65,702
1998/11/17,23370,23840,23360,23680,69,671
1998/11/18,23590,24060,23590,24060,27,679
1998/11/19,24060,24060,23660,23660,31,681
1998/11/20,23300,23300,23210,23210,43,663
1998/11/24,23200,23200,23020,23020,42,661
1998/11/25,23120,23140,23010,23010,21,659
1998/11/26,23390,23490,23390,23490,12,661
1998/11/27,23490,23700,23440,23440,26,669
1998/11/30,23420,24140,23420,24140,49,657
1998/12/1,23440,23440,23400,23400,16,654
1998/12/2,23200,23300,23050,23300,21,649
1998/12/3,23150,23290,23150,23180,8,651
1998/12/4,23220,23270,23220,23270,12,654
1998/12/7,23100,23380,23100,23140,40,638
1998/12/8,23310,23310,23060,23310,36,605
1998/12/9,23210,23380,23100,23100,18,599
1998/12/10,23050,23090,23020,23090,9,598
1998/12/11,23210,23210,23210,23210,0,0
1998/12/14,23140,23140,23140,23140,18,583
1998/12/15,23300,23500,23300,23500,8,580
1998/12/16,23790,23800,23650,23800,5,580
1998/12/17,23600,23600,23440,23440,7,578
1998/12/18,23340,23340,23270,23270,14,567
1998/12/21,23170,23170,22470,22470,76,495
1998/12/22,22460,22740,22370,22740,21,484
1998/12/24,22650,22650,22650,22650,12,477
1998/12/25,22410,22450,22410,22450,43,466
1998/12/28,22450,22450,22450,22450,4,464
1999/1/4,21900,21900,21900,21900,72,392
1999/1/5,22200,22200,22150,22150,33,362
1999/1/6,22150,22150,22050,22050,10,359
1999/1/7,22080,22080,22070,22070,6,357
1999/1/8,22070,22100,22070,22100,28,345
1999/1/11,22100,22160,22100,22160,7,342
1999/1/12,22130,22140,22130,22140,14,331
1999/1/13,22060,22060,21790,21790,38,298
1999/1/14,21420,21780,21420,21780,253,0
1999/1/18,22450,22450,22440,22440,23,542
1999/1/19,22470,22640,22470,22610,17,533
1999/1/20,21810,21810,21810,21810,9,529
1999/1/21,21140,21140,21040,21040,114,485
1999/1/22,21040,21040,20640,20640,65,474
1999/1/25,20630,20630,20440,20440,43,470
1999/1/26,20290,20290,20140,20140,32,455
1999/1/27,19980,19980,19560,19560,68,443
1999/1/28,18760,18840,18760,18840,47,418
1999/1/29,18900,18900,18200,18210,52,421
1999/2/1,18210,18470,18210,18470,66,420
1999/2/2,18470,18600,18470,18600,140,429
1999/2/3,18600,19250,18600,19250,77,398
1999/2/4,19080,19110,19000,19000,29,381
1999/2/5,18970,18970,18820,18820,23,380
1999/2/8,18780,18780,18520,18520,21,386
1999/2/9,18520,18890,18520,18890,13,381
1999/2/10,18800,18800,18500,18500,11,377
1999/2/12,18960,19100,18960,19100,11,369
1999/2/15,19110,19110,18970,18970,11,367
1999/2/16,19200,19220,19200,19220,11,362
1999/2/17,18820,18820,18620,18620,38,387
1999/2/18,18620,19000,18620,19000,12,387
1999/2/19,19000,19520,19000,19430,19,373
1999/2/22,19730,19860,19730,19790,14,366
1999/2/23,19490,19490,19300,19300,14,359
1999/2/24,19620,19640,19620,19640,8,355
1999/2/25,19640,19670,19640,19670,28,352
1999/2/26,19130,19130,19090,19090,49,361
1999/3/1,18750,18750,18210,18210,50,338
1999/3/2,18150,18150,18000,18000,61,307
1999/3/3,18000,18000,17860,17860,12,312
1999/3/4,17490,17490,16950,16950,26,298
1999/3/5,16610,16610,16110,16120,97,286
1999/3/8,16120,16310,16120,16310,46,287
1999/3/9,16570,16650,16430,16650,53,257
1999/3/10,16660,17450,16610,17450,25,249
1999/3/11,17700,18660,17690,18660,54,201
1999/3/12,18660,20050,18660,20050,33,174
1999/3/15,20000,20000,19520,19520,44,159
1999/3/16,18810,18810,18000,18000,161,0
1999/3/17,19640,19650,19640,19650,23,2465
1999/3/18,19650,19650,19500,19500,26,2451
1999/3/19,18890,18890,18700,18700,153,2348
1999/3/23,18670,19150,18670,19130,63,2308
1999/3/24,19150,19150,19140,19150,36,2279
1999/3/25,19150,19190,19150,19190,73,2209
1999/3/26,19560,19560,19530,19560,65,2189
1999/3/29,20360,20360,20360,20360,30,2161
1999/3/30,21000,21000,20660,20660,171,2011
1999/3/31,20830,20950,20530,20530,91,1944
1999/4/1,19730,19780,19730,19780,449,1544
1999/4/2,20340,20360,20340,20360,136,1442
1999/4/5,20360,20360,20360,20360,62,1380
1999/4/6,20230,20230,20120,20200,20,1370
1999/4/7,20130,20140,20130,20140,29,1343
1999/4/8,19980,19980,19650,19660,86,1281
1999/4/9,18870,18870,18860,18860,91,1238
1999/4/12,18900,18900,18800,18800,84,1188
1999/4/13,18750,18750,18680,18710,93,1136
1999/4/14,18620,18620,18590,18590,85,1057
1999/4/15,18740,18740,18660,18660,26,1033
1999/4/16,18580,18580,18420,18420,30,1034
1999/4/19,18440,18500,18400,18500,43,1020
1999/4/20,18480,18750,18480,18750,35,992
1999/4/21,18660,18790,18640,18790,6,992
1999/4/22,18790,18790,18740,18740,4,991
1999/4/23,18510,18510,18140,18140,44,990
1999/4/26,18100,18100,17730,17730,80,965
1999/4/27,17730,17870,17730,17870,43,953
1999/4/28,17810,17810,17790,17800,73,889
1999/4/30,18030,18150,18030,18140,96,843
1999/5/6,18190,18190,17930,17930,77,777
1999/5/7,17930,17930,17760,17760,125,684
1999/5/10,17760,17760,17430,17430,39,665
1999/5/11,17480,17610,17480,17600,64,635
1999/5/12,17820,18150,17820,18140,36,620
1999/5/13,18270,18270,18220,18220,99,538
1999/5/14,18080,18080,18000,18000,79,478
1999/5/17,18000,18000,18000,18000,443,0
1999/5/18,19710,19810,19710,19810,245,2755
1999/5/19,20610,20610,20610,20610,106,2662
1999/5/20,21810,21810,21290,21790,516,2221
1999/5/21,21800,21800,21620,21750,214,2066
1999/5/24,21800,21960,21800,21960,46,2040
1999/5/25,21960,21960,21960,21960,23,2024
1999/5/26,21830,21830,21770,21820,74,1972
1999/5/27,22620,22620,22620,22620,63,1941
1999/5/28,22220,22220,22100,22100,100,1871
1999/5/31,22100,22100,21970,21970,111,1830
1999/6/1,21970,22150,21900,21900,0,0
1999/6/2,21600,21750,21600,21750,40,1746
1999/6/3,21760,21760,21760,21760,93,1705
1999/6/4,21900,21910,21890,21890,59,1667
1999/6/7,21590,21590,21250,21250,71,1629
1999/6/8,20450,20450,20450,20450,41,1597
1999/6/9,19970,19970,19890,19940,52,1574
1999/6/10,19940,19940,19810,19840,68,1529
1999/6/11,19840,19840,19780,19780,23,1507
1999/6/14,19780,20410,19780,20300,50,1478
1999/6/15,20100,20100,19690,19690,26,1464
1999/6/16,19650,19650,19570,19630,89,1426
1999/6/17,19750,19980,19620,19630,79,1460
1999/6/18,19630,19660,19510,19510,28,1478
1999/6/21,20070,20070,19770,19770,51,1435
1999/6/22,19500,19620,19500,19620,80,1426
1999/6/23,19980,19980,19620,19620,26,1432
1999/6/24,19580,19580,19520,19520,49,1399
1999/6/25,19140,19140,19050,19050,99,1363
1999/6/28,18500,18500,18370,18370,148,1348
1999/6/29,18270,18280,17830,17830,127,1325
1999/6/30,17870,17870,17370,17370,253,1234
1999/7/1,17370,17370,17270,17270,59,1199
1999/7/2,17120,17120,16820,16820,156,1139
1999/7/5,16450,16550,16390,16550,137,1090
1999/7/6,16000,16000,15970,15990,188,970
1999/7/7,16000,16240,15930,16240,201,842
1999/7/8,16660,17120,16660,16810,104,772
1999/7/9,16810,16810,16560,16560,59,736
1999/7/12,16560,17070,16560,17070,45,701
1999/7/13,16990,16990,16020,16020,173,655
1999/7/14,16020,16020,15780,15780,130,579
1999/7/15,15770,15770,15770,15770,581,0
1999/7/16,16890,16890,16440,16440,97,1761
1999/7/19,16160,16160,15690,15710,141,1728
1999/7/21,15920,15920,15900,15900,44,1713
1999/7/22,15900,15900,15750,15760,90,1683
1999/7/23,15800,16550,15780,16550,104,1632
1999/7/26,16130,16280,16130,16250,42,1620
1999/7/27,16310,17020,16310,16580,42,1618
1999/7/28,16880,16980,16880,16970,60,1595
1999/7/29,16640,16700,16590,16590,86,1535
1999/7/30,16410,16410,16130,16130,139,1475
1999/8/2,15330,15350,15330,15330,152,1432
1999/8/3,15580,16130,15580,16130,106,1366
1999/8/4,15990,16300,15990,16300,71,1307
1999/8/5,16040,16040,15920,15920,12,1308
1999/8/6,15920,15980,15920,15980,31,1286
1999/8/9,15790,15920,15790,15920,15,1276
1999/8/10,16040,16710,16040,16710,62,1279
1999/8/11,16710,17140,16710,17090,31,1273
1999/8/12,17740,17890,17740,17890,30,1270
1999/8/13,17390,17800,17390,17720,85,1253
1999/8/16,18520,18520,18100,18100,109,1180
1999/8/17,17300,17440,17300,17300,32,1166
1999/8/18,17110,17110,16210,16210,189,1114
1999/8/19,16200,16660,16200,16290,43,1099
1999/8/20,16290,16420,16290,16420,62,1050
1999/8/23,16410,16410,16260,16260,18,1035
1999/8/24,16260,16710,16260,16660,33,1012
1999/8/25,16660,16660,16370,16370,18,998
1999/8/26,16450,16610,16450,16570,17,990
1999/8/27,16570,16570,16200,16200,38,974
1999/8/30,16200,16200,15990,16140,109,924
1999/8/31,15650,15650,15350,15350,75,903
1999/9/1,15550,15750,15550,15690,125,801
1999/9/2,15840,15940,15840,15860,149,757
1999/9/3,15860,15880,15800,15800,35,750
1999/9/6,15510,15510,15180,15180,49,735
1999/9/7,15090,15090,15090,15090,48,718
1999/9/8,15090,15090,15090,15090,18,709
1999/9/9,15060,15060,14420,14420,115,623
1999/9/10,14340,14340,13750,13750,165,580
1999/9/13,13000,13000,12650,12650,142,509
1999/9/14,12640,12640,12300,12300,487,0
1999/9/16,13720,13720,13600,13630,51,1192
1999/9/17,13900,14380,13900,14250,59,1181
1999/9/20,14750,14750,14290,14290,25,1176
1999/9/21,13990,13990,13830,13830,46,1143
1999/9/22,13750,13750,13700,13700,36,1143
1999/9/24,13700,13850,13700,13800,14,1134
1999/9/27,14300,14300,13840,13880,25,1129
1999/9/28,14100,14100,13790,13790,36,1115
1999/9/29,14060,14070,14060,14070,18,1103
1999/9/30,14260,14260,14070,14070,20,1086
1999/10/1,13560,13560,13390,13390,182,922
1999/10/4,13220,13520,13220,13520,28,906
1999/10/5,13830,13840,13830,13840,14,898
1999/10/6,13910,14100,13910,14100,16,888
1999/10/7,14240,14390,14240,14390,9,888
1999/10/8,14230,14230,14180,14180,82,821
1999/10/12,14700,14810,14700,14810,22,822
1999/10/13,15610,15610,15610,15610,52,800
1999/10/14,16410,16410,16410,16410,24,809
1999/10/15,16410,16410,15850,16000,78,795
1999/10/18,16100,16100,16010,16010,23,794
1999/10/19,15210,15210,15210,15210,9,788
1999/10/20,15210,15620,15210,15620,32,780
1999/10/21,15400,15410,15350,15410,40,742
1999/10/22,14680,14920,14680,14920,27,731
1999/10/25,15060,15060,15060,15060,15,723
1999/10/26,15860,15860,15840,15840,0,0
1999/10/27,14870,15000,14870,15000,11,713
1999/10/28,15000,15150,15000,15150,19,700
1999/10/29,15320,15320,15300,15300,20,694
1999/11/1,15300,15790,15300,15690,84,624
1999/11/2,17280,17280,16990,17070,167,506
1999/11/4,16940,16940,16760,16760,43,493
1999/11/5,16800,16810,16770,16810,64,448
1999/11/8,16810,16920,16810,16920,8,448
1999/11/9,16970,16970,16960,16960,33,425
1999/11/10,17690,17690,17640,17640,43,401
1999/11/11,17590,17600,17570,17570,50,399
1999/11/12,17570,18850,17570,18850,113,330
1999/11/15,20780,21840,20780,21840,303,0
1999/11/16,20030,20170,19900,20170,366,2055
1999/11/17,20190,21370,20190,21370,261,1924
1999/11/18,21900,22040,21870,22020,304,1763
1999/11/19,21220,21220,21220,21220,27,1750
1999/11/22,21140,21820,21140,21300,171,1694
1999/11/24,21280,21700,21280,21700,186,1648
1999/11/25,21940,22000,21940,22000,148,1596
1999/11/26,22020,22020,21210,21210,198,1563
1999/11/29,21340,21570,21340,21570,97,1557
1999/11/30,22360,22360,22280,22280,295,1531
1999/12/1,23480,23480,22840,22840,301,1491
1999/12/2,22050,22330,21990,21990,97,1461
1999/12/3,22350,22470,21970,22090,82,1438
1999/12/6,22300,22300,22200,22200,173,1424
1999/12/7,21430,21500,21400,21500,0,0
1999/12/8,21500,21630,21270,21270,29,1307
1999/12/9,20680,20900,20550,20890,111,1304
1999/12/10,20720,20730,20690,20730,83,1303
1999/12/13,20870,20890,20610,20610,51,1292
1999/12/14,20610,20610,20600,20600,55,1239
1999/12/15,20800,21000,20800,20970,30,1223
1999/12/16,21160,21300,21160,21300,115,1170
1999/12/17,21300,21690,21300,21620,56,1148
1999/12/20,21710,21910,21710,21910,105,1067
1999/12/21,22320,22380,22270,22360,94,1014
1999/12/22,21560,21560,21560,21560,6,1010
1999/12/24,21480,21840,21480,21830,68,966
1999/12/27,21910,22470,21910,22470,24,952
1999/12/28,22480,22500,22480,22500,56,936
2000/1/4,21690,21690,20990,20990,52,937
2000/1/5,21230,21280,21230,21280,203,759
2000/1/6,21290,21350,20750,20750,29,754
2000/1/7,20750,20750,20470,20470,88,736
2000/1/11,19480,19480,19380,19380,115,657
2000/1/12,19300,19310,19300,19310,21,648
2000/1/13,19310,19520,19310,19390,100,588
2000/1/14,19380,19380,16430,16430,325,338
2000/1/17,15640,15640,15310,15310,412,0
2000/1/18,16650,16650,16370,16490,463,2200
2000/1/19,17130,17200,17080,17200,102,2154
2000/1/20,17390,17390,17170,17250,138,2026
2000/1/21,16650,16680,16600,16600,70,1964
2000/1/24,16410,17000,16410,17000,101,1911
2000/1/25,16540,16850,16540,16760,92,1886
2000/1/26,16450,16450,16350,16360,151,1804
2000/1/27,16600,16600,16400,16400,47,1792
2000/1/28,16280,16280,16220,16230,36,1759
2000/1/31,16230,16590,16230,16590,16,1751
2000/2/1,16590,16590,16030,16500,170,1636
2000/2/2,16600,17300,16600,17300,58,1605
2000/2/3,17310,17370,17170,17370,50,1571
2000/2/4,17310,17380,17270,17380,27,1554
2000/2/7,17900,18180,17900,18180,103,1483
2000/2/8,18180,18220,17740,17750,43,1461
2000/2/9,17750,17750,16950,17000,42,1436
2000/2/10,16790,16790,16590,16590,11,1427
2000/2/14,16590,16590,16470,16470,49,1386
2000/2/15,15770,16060,15770,16060,52,1347
2000/2/16,16180,16180,16050,16050,59,1299
2000/2/17,15900,16380,15900,16380,87,1224
2000/2/18,16690,16690,16560,16610,22,1210
2000/2/21,16610,16610,16480,16490,32,1197
2000/2/22,16490,16800,16490,16620,44,1167
2000/2/23,16070,16070,15830,15830,46,1146
2000/2/24,15600,15620,15240,15240,46,1125
2000/2/25,14910,14980,14450,14980,92,1063
2000/2/28,14860,14860,14220,14230,142,1084
2000/2/29,14440,14620,14380,14620,229,1010
2000/3/1,14130,14440,14130,14440,48,994
2000/3/2,14260,14970,14230,14970,95,960
2000/3/3,14960,15120,14960,15100,55,935
2000/3/6,14470,14470,14330,14330,64,883
2000/3/7,14280,14370,14280,14370,98,852
2000/3/8,14420,14420,14180,14180,123,841
2000/3/9,13460,13490,13460,13490,55,818
2000/3/10,13100,13100,13030,13030,68,803
2000/3/13,12820,12890,12720,12890,342,531
2000/3/14,12790,13440,12790,13420,55,479
2000/3/15,13420,13420,12870,12870,200,400
2000/3/16,12360,12360,11380,11380,678,0
2000/3/17,14950,15270,14770,15270,312,4645
2000/3/21,14990,15280,14990,15280,118,4589
2000/3/22,15310,15520,15310,15510,64,4555
2000/3/23,15910,16100,15910,16000,102,4514
2000/3/24,15470,15690,15470,15690,75,4472
2000/3/27,15690,15920,15690,15920,23,4454
2000/3/28,15960,15960,15780,15920,67,4427
2000/3/29,15920,15920,15590,15700,146,4343
2000/3/30,15470,15470,15300,15300,52,4299
2000/3/31,15200,15230,15080,15080,360,4227
2000/4/3,15080,15100,15080,15100,436,3867
2000/4/4,15050,15200,14890,15200,240,3685
2000/4/5,15160,15160,14980,15060,138,3613
2000/4/6,15330,15440,15250,15440,289,3342
2000/4/7,15240,15270,15240,15270,251,3131
2000/4/10,15270,15270,15090,15220,229,2913
2000/4/11,14990,15000,14800,14800,261,2712
2000/4/12,14820,14830,14690,14690,129,2655
2000/4/13,14030,14030,13970,13970,228,2476
2000/4/14,13970,14150,13970,14080,182,2412
2000/4/17,13620,13630,13280,13280,120,2338
2000/4/18,13290,13290,12820,12820,205,2237
2000/4/19,12930,12930,12750,12750,119,2164
2000/4/20,13100,13550,13100,13550,85,2114
2000/4/21,14350,14350,13760,13900,320,2002
2000/4/24,13830,14070,13830,13880,52,1993
2000/4/25,13340,13620,13340,13620,109,1951
2000/4/26,13980,14160,13920,13960,52,1926
2000/4/27,13750,13840,13640,13840,50,1903
2000/4/28,13640,13710,13550,13550,97,1848
2000/5/1,13750,13880,13750,13860,74,1824
2000/5/2,14810,14960,14810,14950,180,1737
2000/5/8,14290,14530,14200,14200,95,1683
2000/5/9,14170,14350,13990,13990,190,1674
2000/5/10,13600,13600,12200,12200,316,1603
2000/5/11,12250,12860,12250,12850,311,1464
2000/5/12,12840,12840,12680,12790,129,1402
2000/5/15,12390,12390,12290,12290,159,1306
2000/5/16,12300,12300,11550,11550,347,1083
2000/5/17,11450,11450,11090,11090,1107,0
2000/5/18,13310,13340,13030,13030,212,2964
2000/5/19,12370,12370,12230,12230,244,2821
2000/5/22,12530,12550,12340,12550,183,2737
2000/5/23,13340,13350,13060,13350,146,2661
2000/5/24,13240,13450,13240,13450,66,2655
2000/5/25,13240,13240,12980,13110,109,2584
2000/5/26,12730,12730,12500,12650,80,2534
2000/5/29,12940,12940,12330,12330,62,2505
2000/5/30,12330,12600,12320,12600,168,2404
2000/5/31,12930,13400,12930,13400,204,2230
2000/6/1,12500,13240,12500,13090,408,1877
2000/6/2,13810,13810,12700,12700,92,1836
2000/6/5,12550,12550,12460,12480,69,1815
2000/6/6,12230,12230,11680,11680,108,1749
2000/6/7,11090,11420,11090,11390,212,1584
2000/6/8,11510,11510,11380,11380,55,1567
2000/6/9,11380,11440,11380,11440,158,1437
2000/6/12,11470,11470,11190,11240,60,1396
2000/6/13,11290,11660,11290,11660,18,1383
2000/6/14,11250,11250,10960,10960,34,1379
2000/6/15,10640,10720,10640,10720,80,1338
2000/6/16,10480,10480,10200,10300,82,1303
2000/6/19,10000,10300,10000,10060,64,1275
2000/6/20,9960,10370,9940,10370,63,1246
2000/6/21,10370,11170,10370,11170,101,1188
2000/6/22,11060,11670,11060,11560,180,1052
2000/6/23,11710,12000,11700,12000,37,1035
2000/6/26,12280,12300,12280,12300,94,1033
2000/6/27,11910,11910,11500,11500,64,1030
2000/6/28,11030,11030,10700,10700,64,981
2000/6/29,10690,10690,9970,10300,155,990
2000/6/30,10660,10960,10660,10830,199,879
2000/7/3,10580,10810,10580,10810,127,770
2000/7/4,10810,11000,10550,10550,137,781
2000/7/5,10710,10710,10530,10580,95,717
2000/7/6,10580,10580,10510,10540,50,686
2000/7/7,10270,10270,10030,10030,21,677
2000/7/10,9570,10010,9570,9990,70,644
2000/7/11,9990,11910,9990,11910,114,592
2000/7/12,12050,12890,12050,12490,0,0
2000/7/13,11990,11990,10600,10640,174,477
2000/7/14,12710,15240,12710,15240,546,0
2000/7/17,11360,12960,11360,12960,370,3669
2000/7/18,13860,13860,13860,13860,49,3649
2000/7/19,14760,14760,14760,14760,48,3630
2000/7/21,13860,13860,13860,13860,102,3547
2000/7/24,14490,14760,14490,14760,67,3510
2000/7/25,13860,13860,13860,13860,93,3462
2000/7/26,13550,13550,12960,12960,130,3366
2000/7/27,12560,12560,12060,12060,239,3180
2000/7/28,12130,12190,12030,12190,94,3123
2000/7/31,12790,12790,12790,12790,137,2997
2000/8/1,12370,13260,12370,12420,283,2781
2000/8/2,12160,12620,12160,12620,66,2760
2000/8/3,12680,13190,12680,13160,308,2510
2000/8/4,13160,13160,12850,13060,73,2479
2000/8/7,13260,13260,12880,12880,49,2463
2000/8/8,13030,13480,13030,13480,29,2455
2000/8/9,13560,14200,13560,13580,120,2417
2000/8/10,12980,13080,12980,13000,54,2385
2000/8/11,13000,13000,12590,12870,107,2313
2000/8/14,12870,13220,12870,13020,24,2312
2000/8/15,12860,13010,12860,13010,10,2307
2000/8/16,12910,12910,12490,12490,67,2267
2000/8/17,12440,12440,12120,12130,59,2234
2000/8/18,12130,12600,12130,12450,35,2216
2000/8/21,12460,12460,12400,12400,22,2205
2000/8/22,12400,13000,12340,13000,59,2175
2000/8/23,13000,13000,12850,12850,116,2131
2000/8/24,12650,12650,12410,12430,127,2126
2000/8/25,12540,12560,12510,12530,53,2099
2000/8/28,12540,12550,12410,12410,28,2075
2000/8/29,12380,12530,12360,12530,25,2055
2000/8/30,12510,12530,12510,12530,24,2036
2000/8/31,12500,12500,11930,11930,157,1918
2000/9/1,11880,11880,11880,11880,547,1431
2000/9/4,11880,11970,11880,11970,101,1356
2000/9/5,11970,12030,11970,12030,140,1232
2000/9/6,11770,11770,11750,11750,52,1209
2000/9/7,12080,12080,11750,11750,89,1151
2000/9/8,11960,11960,11880,11880,60,1129
2000/9/11,11700,12050,11700,12050,99,1072
2000/9/12,11860,11860,11780,11800,154,1002
2000/9/13,11800,11810,11510,11510,180,841
2000/9/14,11870,11870,11150,11150,850,0
2000/9/18,11990,12090,11990,12010,252,4200
2000/9/19,12130,12440,12100,12440,218,4036
2000/9/20,12410,12580,12390,12510,57,4009
2000/9/21,12180,12270,12150,12270,88,3936
2000/9/22,12180,12180,11950,11960,251,3847
2000/9/25,12080,12090,12080,12090,48,3815
2000/9/26,12110,12300,12110,12300,112,3739
2000/9/27,12580,12580,12410,12410,101,3670
2000/9/28,12240,12500,12240,12500,106,3625
2000/9/29,12730,12730,12590,12590,176,3522
2000/10/2,13000,13190,13000,13190,0,0
2000/10/3,12590,12590,12590,12590,149,3234
2000/10/4,12590,12950,12590,12880,64,3209
2000/10/5,12810,12870,12800,12870,75,3157
2000/10/6,12870,12870,12590,12590,40,3145
2000/10/10,12720,12720,12190,12190,71,3105
2000/10/11,12290,12290,12100,12100,65,3078
2000/10/12,12160,12160,12020,12020,211,2904
2000/10/13,11830,11830,11570,11600,229,2801
2000/10/16,11590,11760,11590,11760,277,2670
2000/10/17,12360,12360,12200,12200,157,2554
2000/10/18,12800,12800,12520,12790,120,2477
2000/10/19,12960,12960,12770,12890,73,2437
2000/10/20,12880,12880,12560,12560,51,2412
2000/10/23,12350,12350,11960,11960,163,2353
2000/10/24,11360,11370,11360,11360,210,2227
2000/10/25,11470,11470,11390,11430,100,2213
2000/10/26,11240,11260,10900,10900,207,2140
2000/10/27,10630,10630,10300,10380,196,2038
2000/10/30,10420,10800,10420,10750,107,2028
2000/10/31,10600,10600,10480,10480,135,1952
2000/11/1,10500,10750,10500,10570,431,1626
2000/11/2,10480,10620,10320,10620,133,1513
2000/11/6,10470,10610,10390,10610,67,1477
2000/11/7,10660,10690,10640,10640,99,1473
2000/11/8,10640,10640,10050,10050,157,1424
2000/11/9,10200,10200,9980,9980,179,1292
2000/11/10,9940,9940,9670,9910,113,1222
2000/11/13,9790,9790,9710,9710,131,1129
2000/11/14,9530,9530,9380,9380,232,950
2000/11/15,9260,9260,8870,8870,946,0
2000/11/16,8940,9420,8820,9420,309,2536
2000/11/17,9140,9660,9140,9530,83,2525
2000/11/20,9300,9700,9300,9700,69,2489
2000/11/21,10020,10300,10020,10290,124,2399
2000/11/22,9890,10320,9880,10320,62,2386
2000/11/24,10320,10330,10310,10310,25,2362
2000/11/27,10080,10320,10080,10320,53,2321
2000/11/28,10110,10110,9950,9950,22,2304
2000/11/29,9910,10200,9790,10200,131,2231
2000/11/30,10500,10500,10490,10490,190,2156
2000/12/1,10130,10410,10130,10410,175,2090
2000/12/4,10330,10330,10120,10190,62,2052
2000/12/5,10510,10510,10180,10180,54,2048
2000/12/6,10010,10220,10000,10220,127,1988
2000/12/7,9990,10170,9990,10130,145,1904
2000/12/8,10230,10310,10230,10310,34,1881
2000/12/11,10130,10130,10090,10090,42,1869
2000/12/12,10260,10260,10100,10120,78,1803
2000/12/13,10120,10150,10110,10150,51,1762
2000/12/14,10050,10540,10050,10540,130,1658
2000/12/15,10190,10190,10010,10050,152,1628
2000/12/18,10060,10090,10030,10080,70,1625
2000/12/19,10080,10080,10050,10050,51,1584
2000/12/20,10050,10470,9990,10470,31,1579
2000/12/21,10470,10470,10350,10400,23,1562
2000/12/22,10400,10540,10400,10540,41,1531
2000/12/25,10500,10530,10480,10480,40,1524
2000/12/26,10460,10460,10280,10290,168,1380
2000/12/27,10580,10700,10580,10700,57,1345
2000/12/28,10700,10700,10650,10650,85,1268
2001/1/4,10650,10650,10500,10500,46,1225
2001/1/5,10850,10850,10650,10650,64,1174
2001/1/9,10540,10540,10440,10440,53,1130
2001/1/10,10500,10690,10500,10690,84,1097
2001/1/11,10700,11000,10700,10990,84,1023
2001/1/12,11050,11510,11050,11510,81,966
2001/1/15,12110,12380,12110,12170,80,898
2001/1/16,12190,12190,11320,11320,121,826
2001/1/17,10790,10790,10790,10790,799,0
2001/1/18,12210,12250,11910,11910,503,3550
2001/1/19,11330,11570,11310,11570,131,3442
2001/1/22,11630,11690,11590,11590,79,3417
2001/1/23,12010,12190,11990,12190,154,3291
2001/1/24,11980,12090,11950,12090,269,3211
2001/1/25,12100,12100,11740,11740,161,3117
2001/1/26,11320,11440,11220,11220,232,2927
2001/1/29,11040,11240,11040,11240,107,2840
2001/1/30,11210,11370,11200,11370,94,2795
2001/1/31,11260,11260,11190,11210,243,2693
2001/2/1,11220,11350,11220,11350,307,2666
2001/2/2,11340,11720,11340,11720,81,2667
2001/2/5,11580,11620,11510,11620,174,2559
2001/2/6,11490,12020,11490,12020,51,2545
2001/2/7,11950,11980,11860,11860,109,2501
2001/2/8,11880,11900,11880,11900,108,2447
2001/2/9,11900,12150,11900,12070,122,2416
2001/2/13,12120,12670,12120,12660,332,2230
2001/2/14,12870,12910,12780,12780,188,2190
2001/2/15,12820,12820,12680,12680,66,2176
2001/2/16,12470,12690,12470,12690,75,2121
2001/2/19,12530,12580,12530,12570,68,2114
2001/2/20,12500,12500,12230,12230,129,2136
2001/2/21,12230,12230,11630,11640,174,2048
2001/2/22,11640,11870,11640,11870,113,1995
2001/2/23,11820,11820,11800,11800,115,1998
2001/2/26,11840,11850,11740,11740,77,1951
2001/2/27,11750,11750,11620,11660,194,1858
2001/2/28,11720,12000,11720,12000,179,1783
2001/3/1,12350,12570,12050,12060,193,1635
2001/3/2,12010,12600,12010,12600,87,1591
2001/3/5,12610,12610,12200,12200,117,1507
2001/3/6,12200,12220,12200,12220,42,1483
2001/3/7,12500,12980,12480,12980,205,1373
2001/3/8,12980,13260,12960,13260,135,1252
2001/3/9,13250,13250,13110,13240,132,1154
2001/3/12,12740,13000,12740,12820,107,1100
2001/3/13,12610,12610,12450,12520,199,1005
2001/3/14,12570,12570,12290,12290,257,929
2001/3/15,12290,12290,11760,11760,895,0
2001/3/16,12600,13170,12600,13050,396,7963
2001/3/19,13050,13050,13040,13040,120,7894
2001/3/21,13040,13270,13040,13250,209,7739
2001/3/22,13210,13490,13210,13410,148,7657
2001/3/23,12960,13110,12940,12940,253,7468
2001/3/26,12940,12990,12860,12990,40,7443
2001/3/27,13200,13220,13130,13150,283,7425
2001/3/28,13000,13170,13000,13170,160,7286
2001/3/29,13260,13500,13260,13500,239,7102
2001/3/30,13750,13750,13670,13700,496,6698
2001/4/2,13660,13680,13620,13620,785,6149
2001/4/3,13550,13550,13190,13190,557,5671
2001/4/4,12970,13010,12930,12980,420,5395
2001/4/5,12850,13040,12850,13040,250,5182
2001/4/6,12990,13000,12970,12970,61,5131
2001/4/9,12880,13030,12880,12960,70,5088
2001/4/10,12900,12930,12800,12800,138,4995
2001/4/11,12680,12680,12460,12470,158,4954
2001/4/12,12470,12490,12450,12450,58,4929
2001/4/13,12440,12440,12300,12300,167,4897
2001/4/16,12210,12210,11910,11910,209,4742
2001/4/17,11600,11600,11310,11500,249,4528
2001/4/18,11430,11800,11430,11800,151,4462
2001/4/19,12210,12300,12190,12250,105,4384
2001/4/20,12040,12060,12030,12030,39,4360
2001/4/23,12010,12250,12010,12250,63,4313
2001/4/24,12850,12850,12600,12600,145,4228
2001/4/25,12620,12700,12620,12690,97,4240
2001/4/26,12680,13010,12680,12860,413,3925
2001/4/27,13020,13380,13010,13010,1644,2541
2001/5/1,13250,13250,12970,12970,302,2365
2001/5/2,13200,13500,13200,13500,306,2179
2001/5/7,13550,13990,13480,13990,330,1983
2001/5/8,13990,14000,13990,14000,193,1866
2001/5/9,13990,14260,13990,14260,178,1742
2001/5/10,14240,14730,14240,14730,194,1586
2001/5/11,14860,15190,14860,15010,273,1438
2001/5/14,14640,14640,14370,14370,166,1374
2001/5/15,13770,13770,13480,13480,0,0
2001/5/17,12860,12860,12300,12300,1128,0
2001/5/18,12710,12800,12680,12800,241,8209
2001/5/21,12910,13020,12910,13020,95,8151
2001/5/22,12830,12940,12810,12940,50,8109
2001/5/23,12940,12940,12750,12750,60,8071
2001/5/24,12550,12550,12300,12370,161,7996
2001/5/25,12260,12260,12060,12130,145,7928
2001/5/28,11790,12220,11780,12220,344,7720
2001/5/29,12220,12220,11940,11940,135,7615
2001/5/30,11730,12050,11720,11870,620,7499
2001/5/31,11690,11710,11500,11600,1315,6676
2001/6/1,11610,11610,11290,11340,1508,5532
2001/6/4,11330,11430,11220,11220,457,5248
2001/6/5,11530,11530,11290,11290,169,5157
2001/6/6,11310,11310,11250,11250,67,5127
2001/6/7,10990,11010,10890,10890,165,5017
2001/6/8,10690,10690,10300,10350,346,4816
2001/6/11,10350,10580,10350,10490,200,4690
2001/6/12,10360,10390,10360,10360,159,4650
2001/6/13,10490,10660,10490,10660,105,4607
2001/6/14,10650,10650,10460,10460,30,4597
2001/6/15,10460,10500,10460,10490,29,4584
2001/6/18,10590,10690,10590,10690,62,4555
2001/6/19,10980,11050,10920,11050,108,4497
2001/6/20,10680,10680,10450,10450,84,4427
2001/6/21,10100,10100,10070,10100,234,4269
2001/6/22,10320,10440,10320,10440,64,4234
2001/6/25,10440,10460,10410,10460,77,4196
2001/6/26,10300,10300,10200,10220,85,4139
2001/6/27,10210,10210,10200,10210,124,4078
2001/6/28,10240,10360,10240,10360,158,3965
2001/6/29,10400,10490,10400,10490,964,3052
2001/7/2,10830,10830,10460,10460,412,2764
2001/7/3,10100,10210,10100,10210,254,2648
2001/7/4,10300,10300,10000,10000,221,2500
2001/7/5,9850,9880,9850,9850,177,2399
2001/7/6,9510,9510,9110,9110,400,2157
2001/7/9,9250,9450,9250,9450,208,2023
2001/7/10,9340,9530,9250,9530,219,1830
2001/7/11,9520,9630,9520,9580,116,1753
2001/7/12,9490,9510,9420,9420,168,1673
2001/7/13,9500,9700,9490,9700,351,1424
2001/7/16,9620,9990,9620,9990,1435,0
2001/7/17,10280,10480,10280,10460,405,5390
2001/7/18,10410,10410,10260,10260,277,5252
2001/7/19,10230,10240,10230,10230,161,5113
2001/7/23,10200,10200,10040,10040,224,4912
2001/7/24,10010,10040,10010,10040,167,4774
2001/7/25,10270,10300,10210,10210,179,4720
2001/7/26,9950,9950,9610,9610,470,4368
2001/7/27,9370,9410,9370,9410,357,4221
2001/7/30,9370,9370,9360,9370,240,4022
2001/7/31,9380,9430,9330,9340,356,3753
2001/8/1,9390,9650,9390,9620,321,3579
2001/8/2,9430,9440,9420,9420,197,3407
2001/8/3,9290,9380,9290,9380,181,3263
2001/8/6,9340,9390,9310,9360,91,3202
2001/8/7,9260,9500,9260,9490,57,3170
2001/8/8,9410,9420,9380,9380,201,3020
2001/8/9,9410,9590,9410,9590,106,2981
2001/8/10,9710,9960,9710,9930,83,2909
2001/8/13,9630,9810,9630,9740,50,2891
2001/8/14,9840,9840,9700,9700,50,2856
2001/8/15,9650,9650,9550,9550,33,2839
2001/8/16,9450,9490,9430,9490,59,2790
2001/8/17,9590,10090,9590,10090,99,2757
2001/8/20,10860,10860,10460,10460,196,2644
2001/8/21,10060,10140,10060,10140,94,2592
2001/8/22,10140,10160,10140,10160,48,2560
2001/8/23,10370,10370,10260,10260,80,2544
2001/8/24,10350,10460,10350,10440,45,2516
2001/8/27,10400,10400,10270,10270,69,2499
2001/8/28,10290,10370,10290,10330,33,2505
2001/8/29,10380,10380,10000,10010,97,2430
2001/8/30,10010,10060,9980,9980,66,2376
2001/8/31,9980,9980,9660,9660,166,2277
2001/9/3,9630,9700,9370,9370,265,2045
2001/9/4,9060,9060,8950,8950,310,1820
2001/9/5,8490,8590,7990,7990,233,1667
2001/9/6,7990,8290,7990,8290,122,1620
2001/9/7,8200,8330,8200,8330,88,1583
2001/9/10,8200,8390,8200,8390,65,1520
2001/9/11,8310,8500,8290,8290,140,1446
2001/9/12,8300,8300,7290,7290,343,1121
2001/9/13,6620,6620,6120,6120,1165,0
2001/9/14,8010,8300,8010,8300,290,2310
2001/9/17,8230,8330,8230,8300,74,2251
2001/9/18,8300,8560,8300,8560,0,0
2001/9/20,8540,8830,8540,8830,99,2128
2001/9/21,8650,8650,8600,8600,0,0
2001/9/25,8660,8660,8510,8610,93,2033
2001/9/26,8610,8660,8610,8640,93,1991
2001/9/27,8760,8860,8760,8860,63,1955
2001/9/28,8770,8770,8650,8650,90,1939
2001/10/1,8590,8590,8490,8550,95,1889
2001/10/2,8500,8600,8500,8600,107,1805
2001/10/3,8520,8640,8520,8640,69,1765
2001/10/4,8610,8660,8590,8660,106,1690
2001/10/5,8650,8870,8650,8870,141,1645
2001/10/9,9040,9040,8730,8730,79,1592
2001/10/10,8660,8660,8450,8450,75,1543
2001/10/11,8510,8510,8350,8350,88,1491
2001/10/12,8200,8260,8170,8260,49,1468
2001/10/15,8290,8350,8290,8350,59,1456
2001/10/16,8390,8390,8190,8330,51,1430
2001/10/17,8480,8490,8440,8440,48,1399
2001/10/18,8780,8780,8650,8750,97,1346
2001/10/19,8750,9010,8750,8970,72,1307
2001/10/22,8790,9020,8790,9020,65,1274
2001/10/23,9020,9250,9020,9130,48,1260
2001/10/24,9410,9730,9410,9730,154,1233
2001/10/25,9700,10220,9700,10220,85,1205
2001/10/26,10240,10690,10240,10330,190,1093
2001/10/29,10110,10110,9940,9940,76,1085
2001/10/30,9700,9700,9500,9520,46,1081
2001/10/31,9240,10000,9240,9960,155,1101
2001/11/1,10030,10290,10030,10030,203,954
2001/11/2,10540,11160,10540,10910,213,840
2001/11/5,10910,10910,9160,9520,219,780
2001/11/6,10250,11120,10250,11120,99,795
2001/11/7,11450,11450,11010,11110,130,761
2001/11/8,11020,11440,11020,11440,44,768
2001/11/9,11410,11870,11410,11860,74,760
2001/11/12,12420,12420,12140,12140,169,711
2001/11/13,12110,12550,12110,12550,120,698
2001/11/14,12550,13110,12550,13110,127,658
2001/11/15,13420,13600,13420,13600,622,0
2001/11/16,10360,10820,10360,10820,266,3005
2001/11/19,11130,11420,11130,11420,378,2833
2001/11/20,10820,10820,10820,10820,153,2800
2001/11/21,10210,10210,9920,9920,237,2752
2001/11/22,9410,9410,9320,9320,291,2696
2001/11/26,9160,9170,9160,9170,260,2572
2001/11/27,8910,8910,8570,8570,339,2435
2001/11/28,8050,8410,7990,8410,321,2341
2001/11/29,8400,8400,8190,8400,232,2205
2001/11/30,8230,8480,8060,8340,0,0
2001/12/4,8340,8730,8340,8700,164,1756
2001/12/5,8590,8640,8490,8490,75,1757
2001/12/6,8480,8840,8480,8840,42,1733
2001/12/7,8690,8800,8690,8800,70,1689
2001/12/10,8830,8830,8800,8820,28,1681
2001/12/11,8850,8960,8800,8960,36,1660
2001/12/12,9220,9300,9170,9170,26,1657
2001/12/13,9400,9460,9340,9340,47,1642
2001/12/14,9370,9480,9370,9480,156,1526
2001/12/17,9520,9630,9320,9320,70,1497
2001/12/18,9020,9040,8980,8980,73,1454
2001/12/19,8910,8910,8390,8390,70,1432
2001/12/20,8500,8500,8440,8440,174,1414
2001/12/21,8610,8760,8600,8600,49,1407
2001/12/25,8240,8440,8240,8440,88,1363
2001/12/26,8400,8400,8350,8390,52,1324
2001/12/27,8390,8630,8390,8630,44,1301
2001/12/28,8750,8750,8740,8740,64,1248
2002/1/4,8500,8760,8500,8760,0,0
2002/1/8,8880,9500,8880,9420,164,1157
2002/1/9,9430,9990,9430,9880,74,1124
2002/1/10,10330,10360,9850,9850,104,1099
2002/1/11,9890,9890,9100,9110,207,951
2002/1/15,9010,9630,9010,9630,290,889
2002/1/16,9330,9330,9020,9050,290,695
2002/1/17,8990,8990,8900,8900,654,0
2002/1/18,9840,9840,9640,9640,133,4111
2002/1/21,9320,9320,9060,9060,177,3997
2002/1/22,9060,9080,8990,8990,300,3870
2002/1/23,8960,9020,8900,8900,185,3753
2002/1/24,9090,9090,8860,8910,155,3652
2002/1/25,8920,9170,8920,9170,184,3539
2002/1/28,9040,9110,9010,9110,251,3442
2002/1/29,9100,9320,9100,9320,203,3390
2002/1/30,9320,9320,9200,9230,281,3324
2002/1/31,9230,9410,9210,9290,172,3298
2002/2/1,9270,9270,9140,9140,216,3137
2002/2/4,9060,9190,9040,9120,169,2989
2002/2/5,9070,9110,8990,8990,0,0
2002/2/6,9060,9060,8920,9000,65,2894
2002/2/7,9030,9050,8900,9050,118,2837
2002/2/8,9010,9010,8870,8870,98,2775
2002/2/12,8770,8830,8760,8830,121,2716
2002/2/13,8700,8790,8700,8790,48,2687
2002/2/14,8790,9010,8790,9000,105,2617
2002/2/15,9000,9030,8990,9030,83,2546
2002/2/18,9030,9080,9000,9030,34,2532
2002/2/19,9030,9040,9000,9040,56,2509
2002/2/20,8960,9000,8930,8950,42,2478
2002/2/21,9550,9550,9550,9550,115,2368
2002/2/22,9860,9860,9600,9630,158,2276
2002/2/25,9580,9580,9380,9380,96,2222
2002/2/26,9280,9350,9270,9350,60,2218
2002/2/27,9320,9320,9190,9190,145,2166
2002/2/28,8950,8950,8800,8800,127,2097
2002/3/1,8900,8900,8840,8850,121,2007
2002/3/4,8910,8910,8720,8780,111,1927
2002/3/5,8930,8950,8790,8790,43,1904
2002/3/6,8780,8780,8760,8760,34,1894
2002/3/7,8680,8680,8620,8650,153,1779
2002/3/8,8650,8840,8650,8720,142,1684
2002/3/11,8720,8840,8670,8670,60,1655
2002/3/12,9210,9230,9140,9230,263,1460
2002/3/13,9640,10520,9640,10520,600,1000
2002/3/14,10450,10900,10450,10900,985,0
2002/3/15,9500,9500,9470,9470,0,0
2002/3/18,9300,9300,9270,9270,187,6842
2002/3/19,8840,8840,8670,8670,498,6649
2002/3/20,8670,8790,8670,8790,605,6342
2002/3/22,8790,8860,8790,8860,176,6207
2002/3/25,8800,8960,8800,8850,73,6166
2002/3/26,8840,8910,8790,8910,155,6110
2002/3/27,9010,9360,9010,9350,284,5985
2002/3/28,9500,9500,9410,9420,0,0
2002/4/1,9540,10000,9540,9890,543,5135
2002/4/2,10440,10440,10000,10170,596,4702
2002/4/3,10000,10000,9340,9380,274,4525
2002/4/4,9380,9380,9070,9070,137,4445
2002/4/5,8740,9000,8720,8810,252,4305
2002/4/8,8670,8670,8610,8620,82,4284
2002/4/9,8500,8780,8500,8760,0,0
2002/4/10,9110,9110,8870,8870,81,4208
2002/4/11,8990,9160,8870,9160,62,4184
2002/4/12,8990,8990,8830,8830,51,4158
2002/4/15,8680,8690,8680,8690,29,4137
2002/4/16,8780,8830,8680,8830,146,4062
2002/4/17,8710,8860,8710,8840,41,4060
2002/4/18,8980,9060,8920,9060,81,4024
2002/4/19,9280,9290,9010,9200,157,3921
2002/4/22,8860,8860,8810,8810,44,3901
2002/4/23,8810,8860,8810,8810,0,0
2002/4/24,8810,8810,8730,8740,136,3877
2002/4/25,8470,8470,8250,8250,315,3824
2002/4/26,7950,7990,7910,7910,487,3603
2002/4/30,7780,7780,7570,7570,683,3107
2002/5/1,7580,7660,7580,7660,292,2938
2002/5/2,7170,7170,6460,6460,303,2793
2002/5/7,6450,6800,6450,6750,288,2640
2002/5/8,6800,6890,6670,6670,231,2606
2002/5/9,6660,6660,6500,6520,257,2514
2002/5/10,6450,6450,6410,6450,0,0
2002/5/13,6450,6520,6440,6520,133,2356
2002/5/14,6510,6780,6500,6780,166,2261
2002/5/15,6780,6780,6610,6650,161,2176
2002/5/16,6650,6810,6650,6810,371,1828
2002/5/17,6480,6480,6150,6150,1785,0
2002/5/20,7800,7890,7800,7880,147,5333
2002/5/21,7910,7990,7910,7990,183,5205
2002/5/22,8000,8000,7830,7830,172,5111
2002/5/23,7740,7740,7620,7620,194,4952
2002/5/24,7640,7920,7640,7920,177,4878
2002/5/27,7920,7920,7610,7610,171,4800
2002/5/28,7600,7720,7600,7680,164,4742
2002/5/29,7630,7770,7630,7770,141,4677
2002/5/30,7760,8020,7760,8020,199,4570
2002/5/31,8000,8000,7970,7970,149,4463
2002/6/3,7970,7970,7830,7850,580,4192
2002/6/4,7770,7770,7700,7700,350,3942
2002/6/5,7690,7690,7330,7330,312,3727
2002/6/6,7330,7480,7270,7470,171,3603
2002/6/7,7340,7350,7320,7320,64,3577
2002/6/10,7310,7310,7200,7200,127,3477
2002/6/11,7300,7380,7270,7380,66,3437
2002/6/12,7470,7530,7390,7390,48,3412
2002/6/13,7420,7420,7280,7420,97,3360
2002/6/14,7150,7430,7150,7420,105,3313
2002/6/17,7300,7300,7200,7200,107,3213
2002/6/18,7190,7190,7030,7030,147,3125
2002/6/19,6980,6980,6750,6750,230,2972
2002/6/20,6640,6640,6590,6590,127,2905
2002/6/21,6590,6590,6370,6370,0,0
2002/6/25,6570,6680,6560,6680,78,2674
2002/6/26,6730,6730,6580,6660,115,2665
2002/6/27,6530,6530,6460,6460,159,2586
2002/6/28,6390,6390,5990,5990,257,2424
2002/7/1,6010,6010,5950,6000,337,2248
2002/7/2,6030,6060,6020,6060,122,2167
2002/7/3,6110,6160,6110,6110,135,2111
2002/7/4,6070,6070,5980,5980,12388,126912
2002/7/5,5880,5880,5600,5660,12619,128143
2002/7/8,5620,5620,5550,5550,19948,126534
2002/7/9,5540,6170,5540,6170,13574,125365
2002/7/10,6150,6150,5880,5880,11024,126631
2002/7/11,5920,5950,5910,5950,9576,126989
2002/7/12,6130,6160,6130,6160,14812,128003
2002/7/15,6150,6150,6000,6000,17294,128492
2002/7/16,6010,6490,6010,6380,20068,128485
2002/7/17,6380,7400,6380,7400,9326,128185
2002/7/18,7790,7800,7710,7710,10664,130649
2002/7/19,7460,7480,7460,7480,22608,133545
2002/7/22,7480,7980,7480,7980,12560,134413
2002/7/23,8000,8070,7820,7820,11738,135125
2002/7/24,7810,7810,7500,7500,11770,135685
2002/7/25,7180,7180,7040,7040,19929,135034
2002/7/26,7110,7530,7110,7420,9201,135823
2002/7/29,7420,7520,7110,7520,10711,135712
2002/7/30,7110,7240,7110,7230,10321,135843
2002/7/31,7110,7340,7110,7270,13346,136389
2002/8/1,7280,7380,7250,7270,20623,134227
2002/8/2,7240,7360,7240,7270,16783,134709
2002/8/5,7300,7310,7220,7310,9204,133836
2002/8/6,7200,7290,7200,7230,7529,133967
2002/8/7,7300,7360,7300,7360,7338,132891
2002/8/8,7350,7360,7350,7360,12831,133292
2002/8/9,7410,7410,7380,7380,15532,134869
2002/8/12,7330,7330,7330,7330,6882,134634
2002/8/13,7330,7360,7330,7360,5659,133272
2002/8/14,7380,7380,7230,7230,12223,132161
2002/8/15,7140,7150,7120,7120,8067,130623
2002/8/16,7000,7000,6880,6880,28664,127012
2002/8/19,6780,6780,6310,6310,22056,124790
2002/8/20,6250,6460,6250,6400,17422,123106
2002/8/21,6380,6380,6270,6270,10976,121582
2002/8/22,6140,6140,5780,5780,20546,120104
2002/8/23,5810,5910,5810,5850,12790,119610
2002/8/26,5900,5920,5800,5800,10863,117974
2002/8/27,5650,5650,5630,5630,14300,117588
2002/8/28,5620,5620,5540,5540,17856,115760
2002/8/29,5880,5880,5810,5820,10663,116815
2002/8/30,5870,5890,5870,5890,6264,117182
2002/9/2,5890,5890,5770,5770,10650,116793
2002/9/3,5660,5940,5660,5940,10530,116399
2002/9/4,6190,6200,6160,6180,21529,117858
2002/9/5,6460,6750,6460,6750,27176,121872
2002/9/6,6750,6750,6700,6700,14798,121808
2002/9/9,6640,7260,6640,7260,29955,119003
2002/9/10,7950,7950,6960,6960,43203,122070
2002/9/11,6890,6890,6120,6120,26624,120823
2002/9/12,5990,5990,5290,5290,22768,120683
2002/9/13,8250,8250,7430,7430,16984,121759
2002/9/17,7650,7820,7650,7820,14959,122188
2002/9/18,7670,7670,7500,7600,16144,122825
2002/9/19,7510,7640,7490,7490,24471,124588
2002/9/20,7490,7850,7490,7850,25436,126171
2002/9/24,7550,7550,7250,7260,30576,126031
2002/9/25,7260,7400,7260,7260,21146,126220
2002/9/26,7370,7370,7300,7360,20892,127134
2002/9/27,7150,7210,7100,7210,16492,128604
2002/9/30,7140,7270,7140,7210,13625,128000
2002/10/1,7050,7080,7010,7080,21313,127003
2002/10/2,7340,7440,7290,7290,15107,127530
2002/10/3,7340,7340,7230,7300,14571,128743
2002/10/4,7240,7300,7230,7300,7984,129268
2002/10/7,7350,7350,7330,7330,9418,129252
2002/10/8,7740,7740,7490,7720,31220,130177
2002/10/9,7800,7840,7800,7800,17602,130908
2002/10/10,7700,7790,7690,7790,23818,130291
2002/10/11,7500,7650,7490,7500,12761,129965
2002/10/15,8100,8100,8100,8100,24036,130788
2002/10/16,9000,9000,8750,8750,42635,134595
2002/10/17,8050,8150,7980,7980,53208,137981
2002/10/18,7910,7910,7530,7570,25092,139886
2002/10/21,7010,7110,7010,7010,40756,141073
2002/10/22,7010,7040,7000,7000,25474,143138
2002/10/23,7000,7000,6910,6910,19481,141652
2002/10/24,6680,6830,6680,6790,16527,140185
2002/10/25,7040,7040,6740,6740,26414,142544
2002/10/28,6750,6750,6500,6680,22613,143417
2002/10/29,6680,6680,6170,6170,49426,145542
2002/10/30,6160,6160,5960,5960,42212,147187
2002/10/31,5910,5910,5830,5850,29945,147143
2002/11/1,5950,6000,5890,5890,19243,147933
2002/11/5,6000,6000,5780,5850,17956,148115
2002/11/6,5950,5950,5810,5910,14403,149200
2002/11/7,5960,5990,5910,5980,12423,149994
2002/11/8,5980,6080,5980,5990,12435,149240
2002/11/11,5980,6020,5980,6020,11051,149529
2002/11/12,5980,5980,5930,5930,42505,148496
2002/11/13,5900,5980,5800,5980,48238,148281
2002/11/14,6090,6180,6030,6180,20023,149661
2002/11/15,6290,6900,6290,6900,19046,149964
2002/11/18,7280,7610,7280,7610,38318,155373
2002/11/19,7370,7450,7230,7230,20881,157728
2002/11/20,7610,7670,7560,7670,32073,157495
2002/11/21,7910,7910,7680,7690,40243,159135
2002/11/22,7620,7750,7620,7750,31933,159963
2002/11/25,7720,7720,7720,7720,16964,160288
2002/11/26,7680,7680,7490,7650,35060,160055
2002/11/27,7730,7850,7730,7850,20374,160759
2002/11/28,7850,7990,7850,7990,18000,161625
2002/11/29,7960,7970,7890,7960,17041,158376
2002/12/2,7960,7960,7920,7920,23423,159206
2002/12/3,8000,8260,8000,8210,50278,158898
2002/12/4,8000,8080,8000,8080,24401,160792
2002/12/5,7990,8010,7990,8010,20047,160680
2002/12/6,8010,8160,8010,8160,27228,159451
2002/12/9,7560,7680,7560,7680,20887,161528
2002/12/10,7680,7950,7680,7940,33172,161694
2002/12/11,7930,8130,7930,8130,31617,161615
2002/12/12,8060,8060,7780,7780,46089,162806
2002/12/13,7530,7530,7320,7320,22488,163618
2002/12/16,7160,7160,7010,7010,22814,164970
2002/12/17,7110,7110,7010,7020,22945,165175
2002/12/18,7040,7040,7040,7040,20010,166427
2002/12/19,7060,7070,7000,7070,14355,165629
2002/12/20,7070,7070,7000,7000,15588,166124
2002/12/24,6890,6910,6790,6910,13928,164540
2002/12/25,6910,6920,6910,6920,13691,163406
2002/12/26,6920,6930,6830,6830,12702,161828
2002/12/27,6690,6780,6690,6780,11245,161838
2003/1/6,7100,7100,6940,6940,5206,161590
2003/1/7,7070,7080,6980,7020,19404,161496
2003/1/8,7100,7100,7000,7000,21008,159058
2003/1/9,7010,7050,6980,6980,10581,158780
2003/1/10,6980,6980,6970,6970,19949,159396
2003/1/14,6970,7260,6930,6930,17617,157749
2003/1/15,6770,6770,6590,6600,12570,157270
2003/1/16,6600,6600,6070,6070,22169,157663
2003/1/17,6820,6820,6020,6020,20929,156409
2003/1/20,7240,7300,7240,7250,16725,158758
2003/1/21,7060,7170,7050,7170,14307,160013
2003/1/22,7090,7090,7050,7080,28660,161647
2003/1/23,7190,7190,7090,7090,15611,163726
2003/1/24,7040,7050,7000,7000,24575,163494
2003/1/27,7010,7030,7010,7030,23532,160218
2003/1/28,6990,6990,6830,6830,53959,159275
2003/1/29,6810,6840,6700,6700,30144,158364
2003/1/30,6640,6640,6360,6360,40066,155039
2003/1/31,6370,6490,6350,6490,18804,153801
2003/2/3,6790,6790,6300,6300,19307,155460
2003/2/4,6300,6320,6290,6300,26780,158880
2003/2/5,6210,6220,6200,6220,19473,157228
2003/2/6,6220,6330,6220,6330,14806,157224
2003/2/7,6470,6510,6400,6400,14020,156950
2003/2/10,6490,6490,6390,6480,12868,157389
2003/2/12,6480,6490,6460,6460,16524,157074
2003/2/13,6410,6410,6360,6360,12582,155749
2003/2/14,6100,6150,6100,6150,37468,156546
2003/2/17,6250,6310,6160,6310,14540,155554
2003/2/18,6450,6500,6440,6500,14000,154010
2003/2/19,6490,6490,6460,6480,13568,154288
2003/2/20,6450,6650,6450,6650,14545,154134
2003/2/21,6630,6650,6620,6620,14237,154516
2003/2/24,6520,6520,6470,6500,11368,154497
2003/2/25,6330,6330,6210,6290,16044,154382
2003/2/26,6230,6260,6230,6260,13902,154088
2003/2/27,6240,6460,6240,6460,13429,153590
2003/2/28,6490,6490,6350,6350,18465,153010
2003/3/3,6330,6430,6330,6390,14959,151560
2003/3/4,6380,6400,6340,6340,10735,150560
2003/3/5,6340,6340,6330,6330,11009,149903
2003/3/6,6310,6310,6300,6300,10538,150139
2003/3/7,6330,6500,6330,6500,10413,148915
2003/3/10,6550,6550,6530,6530,10203,147989
2003/3/11,6420,6590,6420,6550,6859,146966
2003/3/12,6500,6550,6460,6550,25302,146420
2003/3/13,6500,6500,6410,6450,14424,144424
2003/3/14,6460,6460,6100,6100,18284,141766
2003/3/17,6950,6950,6900,6900,28514,142412
2003/3/18,6830,6870,6830,6870,34579,141852
2003/3/19,6900,6980,6900,6930,15964,141526
2003/3/20,7080,7080,6980,6980,14488,141267
2003/3/24,7310,7310,7200,7200,15857,140124
2003/3/25,7000,7000,6890,6890,15211,140203
2003/3/26,6790,6820,6790,6800,21664,139627
2003/3/27,6780,6990,6780,6800,12999,139245
2003/3/28,6760,6760,6670,6670,15957,139528
2003/3/31,6810,6810,6730,6740,25092,139215
2003/4/1,6840,6870,6800,6810,12703,138095
2003/4/2,6760,6760,6700,6700,11689,138480
2003/4/3,6710,6790,6710,6720,10053,138395
2003/4/4,6870,7120,6870,7120,22459,139812
2003/4/7,7120,7120,7030,7070,29530,138153
2003/4/8,7060,7240,7060,7190,30832,136332
2003/4/9,7090,7100,7080,7100,13329,138074
2003/4/10,7100,7100,7070,7080,10606,140257
2003/4/11,7070,7070,7040,7050,9989,138653
2003/4/14,7160,7240,7160,7230,9084,139309
2003/4/15,6990,7100,6990,7100,22116,139998
2003/4/16,7340,7340,7070,7070,12905,141061
2003/4/17,7100,7110,7010,7010,13412,141716
2003/4/18,7020,7210,7020,7160,13040,142508
2003/4/21,7160,7160,7100,7100,9368,142622
2003/4/22,7120,7230,7120,7200,14116,143953
2003/4/23,7280,7280,7270,7280,19397,142932
2003/4/24,7300,7300,7260,7260,8506,143247
2003/4/25,7260,7260,7250,7250,9166,143013
2003/4/28,7240,7250,7180,7250,9037,142381
2003/4/30,7250,7400,7220,7400,10744,141945
2003/5/1,7620,7690,7620,7680,23286,141326
2003/5/2,7600,7940,7600,7940,28515,142685
2003/5/6,7830,7860,7830,7840,19327,140585
2003/5/7,7890,8000,7890,8000,25998,140902
2003/5/8,7920,7920,7680,7680,14810,141138
2003/5/9,7930,8000,7930,8000,9731,141512
2003/5/12,8220,8460,8220,8460,12604,141951
2003/5/13,8550,9150,8550,8880,52678,141332
2003/5/14,8650,8660,8630,8660,24851,143613
2003/5/15,8310,8420,8310,8410,23599,144698
2003/5/16,8420,8880,8420,8880,13722,145230
2003/5/19,9290,9330,9270,9330,15556,145737
2003/5/20,9360,9930,9360,9930,22439,146558
2003/5/21,10220,10460,10220,10340,51168,144792
2003/5/22,10130,10150,10090,10100,18239,145743
2003/5/23,10070,10150,10070,10130,18242,147741
2003/5/26,9990,9990,9840,9860,18303,148481
2003/5/27,9810,9810,9730,9740,15418,148982
2003/5/28,9200,9210,9160,9210,34384,151905
2003/5/29,9150,9150,8970,9010,14854,152240
2003/5/30,8810,9010,8810,9010,21006,150791
2003/6/2,8950,9080,8940,9080,8864,150825
2003/6/3,9290,9390,9230,9390,12675,149968
2003/6/4,9330,9330,9330,9330,11122,149355
2003/6/5,9300,9310,9300,9310,8995,150146
2003/6/6,9220,9260,9220,9260,28101,162922
2003/6/9,9300,9540,9300,9540,34537,164293
2003/6/10,9490,9620,9490,9490,22957,166828
2003/6/11,9490,9750,9490,9620,52554,166754
2003/6/12,9580,9580,9500,9500,27660,168734
2003/6/13,9550,9670,9490,9670,30252,172834
2003/6/16,9580,9600,9490,9600,17509,174341
2003/6/17,9610,9710,9610,9700,30450,177348
2003/6/18,9800,9800,9690,9770,37174,180862
2003/6/19,9600,9860,9600,9860,26757,182096
2003/6/20,9740,9760,9710,9710,24822,185881
2003/6/23,9630,9630,9630,9630,31031,187413
2003/6/24,9630,9660,9310,9310,28294,188356
2003/6/25,9320,9320,9090,9160,38489,188423
2003/6/26,8860,9020,8860,9020,34073,187105
2003/6/27,9370,9610,9350,9610,23109,187408
2003/6/30,9690,9690,9510,9510,20058,185244
2003/7/1,9540,9590,9340,9590,21100,177014
2003/7/2,9580,9630,9550,9550,17446,171622
2003/7/3,9630,9700,9610,9610,12915,171127
2003/7/4,9600,9600,9560,9560,8711,171460
2003/7/7,9560,9750,9560,9700,10989,167668
2003/7/8,9700,9840,9700,9840,14613,166710
2003/7/9,9950,10000,9800,9990,19786,164971
2003/7/10,10050,10050,9980,9980,19541,164825
2003/7/11,9860,9860,9830,9840,24472,164826
2003/7/14,9730,9730,9160,9170,51802,160312
2003/7/15,9530,9530,9170,9170,42021,158798
2003/7/16,9170,9170,8400,8400,39346,157441
2003/7/17,9370,9580,9340,9580,26000,158960
2003/7/18,9800,10080,9800,10080,36509,160463
2003/7/22,9910,9910,9760,9830,24100,161479
2003/7/23,9750,9880,9750,9880,14006,162747
2003/7/24,9880,9950,9880,9920,28380,162310
2003/7/25,9990,9990,9790,9790,19922,161763
2003/7/28,9900,9950,9900,9940,19227,162360
2003/7/29,9940,9990,9760,9760,11085,161413
2003/7/30,9910,9910,9870,9870,12330,160982
2003/7/31,9870,9910,9850,9910,10538,160273
2003/8/1,10000,10080,10000,10080,29265,159942
2003/8/4,10210,10290,10160,10210,40066,155985
2003/8/5,10200,10200,10150,10200,21248,155454
2003/8/6,10180,10190,10100,10190,18792,155005
2003/8/7,10300,10300,10210,10270,41517,156606
2003/8/8,10400,10400,10160,10160,28966,158708
2003/8/11,10020,10150,10020,10060,16850,160367
2003/8/12,9880,9910,9790,9790,19614,158999
2003/8/13,9710,9750,9690,9700,17086,160546
2003/8/14,9850,9850,9810,9850,14466,162081
2003/8/15,9740,9780,9700,9700,12091,161535
2003/8/18,9630,9630,9420,9460,11872,161017
2003/8/19,9460,9460,9310,9330,26510,158407
2003/8/20,9310,9590,9280,9590,17424,158798
2003/8/21,9540,9540,9450,9450,11502,158070
2003/8/22,9530,9600,9530,9600,12867,158192
2003/8/25,9410,9410,9360,9360,10365,158896
2003/8/26,9200,9210,9110,9110,12502,158530
2003/8/27,9000,9000,8880,8880,16903,157983
2003/8/28,8770,8770,8640,8650,29274,156888
2003/8/29,8650,9060,8650,9060,19156,156450
2003/9/1,9420,9510,9400,9510,23331,155382
2003/9/2,9710,9800,9710,9800,19322,155367
2003/9/3,9900,9910,9880,9880,16079,155497
2003/9/4,10000,10160,9980,10150,13376,155726
2003/9/5,10510,10560,10500,10540,48055,158651
2003/9/8,10970,11200,10960,11190,64999,161288
2003/9/9,11500,11530,11350,11350,68654,163075
2003/9/10,11570,11600,11570,11570,28494,165576
2003/9/11,11570,11730,11570,11730,18811,165788
2003/9/12,11990,12100,11990,12100,39025,164302
2003/9/16,11500,11520,11500,11520,45106,170925
2003/9/17,11280,11340,10720,10720,41176,168111
2003/9/18,10600,10600,10420,10430,29959,168006
2003/9/19,10180,10210,10100,10210,31978,167136
2003/9/22,10080,10160,10000,10160,21637,165548
2003/9/24,10160,10200,10160,10180,19176,164964
2003/9/25,10180,10520,10180,10520,16768,164533
2003/9/26,10980,10980,10750,10750,14868,163373
2003/9/29,10500,10630,10500,10630,25223,162127
2003/9/30,10700,10700,10210,10210,23586,161168
2003/10/1,10030,10030,9800,9990,38157,161080
2003/10/2,10170,10260,10060,10260,26318,162540
2003/10/3,9990,10190,9990,10190,15352,164559
2003/10/6,10170,10260,9990,10200,11359,164349
2003/10/7,9920,10220,9920,10190,15593,163624
2003/10/8,10030,10030,9780,9780,23247,163658
2003/10/9,9400,9420,9240,9240,48936,159954
2003/10/10,9240,9310,9240,9310,22552,159848
2003/10/14,9150,9150,9020,9110,22221,157549
2003/10/15,9180,9200,9020,9020,18019,156895
2003/10/16,8930,8930,8590,8600,38331,156769
2003/10/17,8640,8700,8290,8290,18244,156341
2003/10/20,8000,8000,7930,7950,29535,154214
2003/10/21,8000,8000,7570,7570,38307,152224
2003/10/22,7780,8010,7780,8000,17924,152445
2003/10/23,7780,7780,7590,7590,100,2281
2003/10/24,7920,8000,7920,7990,82,2262
2003/10/27,8070,8070,8020,8020,73,2213
2003/10/28,8030,8040,7990,7990,100,2162
2003/10/29,7990,7990,7760,7760,134,2096
2003/10/30,7470,7510,7470,7490,128,2012
2003/10/31,7360,7680,7360,7680,115,1927
2003/11/4,7910,7910,7760,7760,98,1853
2003/11/5,7760,7950,7700,7950,71,1825
2003/11/6,7730,7970,7570,7570,216,1786
2003/11/7,7460,7700,7320,7700,336,1543
2003/11/10,7700,7950,7700,7830,178,1428
2003/11/11,7580,7740,7580,7740,208,1272
2003/11/12,7740,7740,7600,7600,507,833
2003/11/13,7720,7720,7720,7720,846,0
2003/11/14,8390,8490,8390,8460,33036,164178
2003/11/17,8460,8600,8400,8600,32744,164589
2003/11/18,8590,8660,8560,8660,20923,164581
2003/11/19,8800,9070,8800,9070,14885,163226
2003/11/20,9650,9650,9310,9310,21931,162723
2003/11/21,9100,9100,8710,8710,37215,163808
2003/11/25,7870,8350,7870,8310,20797,162565
2003/11/26,8270,8270,8180,8180,17014,163536
2003/11/27,8370,8370,8260,8280,14657,163520
2003/11/28,8290,8290,8200,8210,11494,163362
2003/12/1,8390,8390,8000,8000,11010,162109
2003/12/2,8250,8260,8140,8150,16734,162211
2003/12/3,8440,8440,8010,8010,17316,161986
2003/12/4,8180,8180,7910,8010,11225,161850
2003/12/5,7910,8000,7710,7860,12834,162340
2003/12/8,7790,7790,7720,7750,11415,162396
2003/12/9,7810,7880,7720,7720,11999,162190
2003/12/10,7640,7640,7440,7510,11106,161075
2003/12/11,7510,7560,7510,7560,10755,159370
2003/12/12,7400,7420,7400,7400,8317,158717
2003/12/15,7520,7600,7520,7600,8100,157154
2003/12/16,7210,7210,7140,7180,37684,156504
2003/12/17,7250,7370,7200,7370,19006,156016
2003/12/18,7380,7520,7380,7520,11957,155523
2003/12/19,7450,7460,7450,7460,10273,155077
2003/12/22,7690,7690,7690,7690,16463,154039
2003/12/24,7610,7720,7610,7720,10346,152838
2003/12/25,7690,7820,7690,7810,10035,152878
2003/12/26,7840,7850,7840,7850,6907,150989
2004/1/5,8110,8240,8110,8240,17225,149755
2004/1/6,8690,8750,8690,8750,36412,146758
2004/1/7,8910,9570,8910,9570,31320,144914
2004/1/8,9360,9720,9360,9720,16909,144985
2004/1/9,9780,9910,9770,9900,13432,145336
2004/1/13,10200,10290,10200,10240,43250,146346
2004/1/14,10090,10090,10020,10020,17828,145698
2004/1/15,9910,9940,9840,9940,14683,145127
2004/1/16,9980,9980,9950,9950,11921,142981
2004/1/19,10020,10020,9990,10010,18795,144228
2004/1/20,10210,10270,10190,10260,37147,144733
2004/1/21,10570,10580,10520,10580,50602,146982
2004/1/22,10550,10550,10470,10490,24037,148098
2004/1/23,10700,10700,10640,10700,18909,150186
2004/1/26,10670,10800,10650,10800,18881,150933
2004/1/27,11220,11240,11190,11220,56830,149217
2004/1/28,11220,11220,11190,11220,23947,151619
2004/1/29,11010,11150,11010,11150,17226,150605
2004/1/30,11070,11100,11060,11100,32389,144593
2004/2/2,11080,11130,11080,11110,21483,137154
2004/2/3,11130,11190,11130,11190,23376,135750
2004/2/4,11190,11200,11150,11200,11633,135015
2004/2/5,10940,10990,10940,10970,17373,133872
2004/2/6,10970,10970,10840,10920,8920,133580
2004/2/9,10800,10800,10590,10590,15020,132968
2004/2/10,10550,10820,10550,10820,10022,132408
2004/2/12,11060,11060,10960,10960,16002,131566
2004/2/13,11090,11150,11090,11150,14240,130598
2004/2/16,11050,11110,11050,11110,10170,130598
2004/2/17,11140,11240,11140,11240,10269,130251
2004/2/18,11240,11240,11230,11240,20999,128220
2004/2/19,10580,10740,10580,10740,17180,128176
2004/2/20,10740,10920,10740,10900,9511,128423
2004/2/23,10900,11050,10900,11050,8874,127343
2004/2/24,10950,10970,10900,10900,10484,125653
2004/2/25,11300,11470,11300,11440,34065,122342
2004/2/26,11480,11680,11480,11660,37422,117914
2004/2/27,12130,12340,12080,12080,50322,115154
2004/3/1,12200,13000,12200,13000,32378,113543
2004/3/2,12670,12670,12450,12520,28025,115427
2004/3/3,12260,12260,11720,11820,26842,114633
2004/3/4,11740,11840,11740,11840,17704,113010
2004/3/5,11810,11890,11810,11890,15790,112167
2004/3/8,11980,12150,11980,12150,15822,111613
2004/3/9,12140,12140,12100,12100,15324,111588
2004/3/10,11950,12090,11950,12090,11780,111814
2004/3/11,12210,12230,12210,12230,12702,111167
2004/3/12,12540,12910,12540,12910,38279,110886
2004/3/15,12900,12910,12900,12910,28220,110625
2004/3/16,12940,12940,12350,12750,27074,111235
2004/3/17,12740,12740,12740,12740,19484,110608
2004/3/18,12380,12380,11740,11740,28682,110722
2004/3/19,11600,11690,11410,11510,22552,109601
2004/3/22,11510,11670,11340,11670,16483,110061
2004/3/23,11760,11760,11540,11690,14771,109491
2004/3/24,11550,11700,11230,11230,17838,107506
2004/3/25,10990,10990,10760,10760,32024,105308
2004/3/26,10220,10460,10220,10460,27725,102199
2004/3/29,10180,10180,10020,10020,19653,102036
2004/3/30,9980,10200,9980,10020,16985,101949
2004/3/31,10230,10230,9830,9910,16963,100316
2004/4/1,9910,10020,9910,10020,12055,100372
2004/4/2,10020,10020,9980,9980,12824,99674
2004/4/5,9970,9980,9960,9980,10127,99753
2004/4/6,9660,9660,9300,9650,13840,99234
2004/4/7,9800,9800,9410,9410,9486,99660
2004/4/8,9360,9860,9310,9860,14355,97866
2004/4/9,10030,10270,9930,10090,24240,98202
2004/4/12,10220,10220,9960,9960,15628,98078
2004/4/13,9920,9950,9890,9950,14196,97792
2004/4/14,9950,10220,9940,10220,13065,98247
2004/4/15,10890,10890,9940,9940,22522,98042
2004/4/16,9920,10020,9920,10020,11478,98447
2004/4/19,9940,9940,9720,9720,9610,98108
2004/4/20,9720,9730,9640,9640,10315,97180
2004/4/21,9760,9760,9520,9630,14018,95605
2004/4/22,9380,9620,9380,9620,16006,94833
2004/4/23,9580,9580,9510,9560,9314,94844
2004/4/26,9560,9640,9530,9640,12237,94543
2004/4/27,9660,9660,9480,9480,9704,94080
2004/4/28,9650,9730,9650,9730,10307,94567
2004/4/30,9730,9810,9510,9690,10508,93493
2004/5/6,9680,9980,9570,9570,13452,92696
2004/5/7,9580,9950,9580,9950,15681,93111
2004/5/10,10000,10000,9670,9670,11095,92800
2004/5/11,9670,9920,9670,9910,15660,93070
2004/5/12,9770,9970,9770,9970,16827,94156
2004/5/13,10000,10020,9510,9510,19922,94765
2004/5/14,9600,9800,9600,9640,17881,95273
2004/5/17,9700,9700,8710,8710,13702,94843
2004/5/18,9930,10430,9930,10430,18129,96548
2004/5/19,10560,11230,10560,11230,19357,99286
2004/5/20,11770,12000,11570,11670,25707,100148
2004/5/21,11310,11310,11170,11170,16947,100406
2004/5/24,11420,11420,11290,11290,12775,101520
2004/5/25,12090,12090,11730,11730,20445,102560
2004/5/26,11820,11820,11190,11190,11438,103038
2004/5/27,11660,11660,11390,11390,12497,103859
2004/5/28,11640,11890,11480,11890,12274,103190
2004/5/31,12100,12440,12100,12390,27939,105060
2004/6/1,12530,12960,12530,12950,34525,105070
2004/6/2,12890,13000,12870,13000,37538,105465
2004/6/3,12990,12990,12810,12960,17274,106392
2004/6/4,12800,12800,12690,12690,20897,106206
2004/6/7,12800,12800,12230,12400,32419,102424
2004/6/8,12250,12580,12250,12580,15190,102341
2004/6/9,12780,12890,12780,12880,14628,103119
2004/6/10,13100,13190,13100,13190,13568,104182
2004/6/11,13200,13200,13200,13200,10399,105032
2004/6/14,13310,13470,13310,13470,11534,106119
2004/6/15,13120,13170,13120,13150,21032,105066
2004/6/16,13000,13830,13000,13830,27227,105378
2004/6/17,13830,13830,13690,13690,11564,105788
2004/6/18,13530,13530,13490,13490,17671,107172
2004/6/21,13430,13430,13400,13400,17509,107362
2004/6/22,13420,13990,13420,13990,15068,108395
2004/6/23,13740,13740,13250,13250,11553,108811
2004/6/24,13170,13570,13170,13570,10444,109066
2004/6/25,13480,13640,13480,13630,10219,109048
2004/6/28,13490,13500,13440,13470,19046,108629
2004/6/29,13600,13670,13540,13670,15487,108111
2004/6/30,13760,13850,13760,13850,14924,109401
2004/7/1,13950,13950,13650,13670,12190,108745
2004/7/2,13880,13880,13790,13800,9774,108223
2004/7/5,13620,13700,13490,13490,28035,105751
2004/7/6,13490,13490,13340,13420,22341,104727
2004/7/7,13530,13530,13330,13500,20359,103723
2004/7/8,13590,13760,13590,13670,13583,104996
2004/7/9,13670,13850,13670,13850,10897,106006
2004/7/12,13850,13940,13620,13620,8478,106528
2004/7/13,13610,13850,13610,13850,9410,106611
2004/7/14,13860,13890,13850,13890,15485,106531
2004/7/15,13950,13990,13950,13990,15295,106470
2004/7/16,13400,13400,13100,13100,14783,108136
2004/7/20,12850,13090,12850,13010,10830,107463
2004/7/21,13170,13180,12970,12970,16751,107569
2004/7/22,12940,12940,12790,12850,11083,107151
2004/7/23,12890,12930,12760,12930,7170,106810
2004/7/26,12700,12710,12130,12130,27676,106830
2004/7/27,11260,11590,11100,11590,33814,104388
2004/7/28,11520,11910,11520,11880,21043,102631
2004/7/29,11690,11800,11690,11750,13624,102456
2004/7/30,11710,12130,11710,12000,17716,101799
2004/8/2,12000,12190,12000,12190,16170,99854
2004/8/3,12440,12760,12440,12760,12424,99004
2004/8/4,12760,12780,12740,12740,10293,98009
2004/8/5,12660,12660,12310,12310,10462,98120
2004/8/6,12250,12400,12250,12400,10094,98428
2004/8/9,12330,12330,11600,11790,15226,98353
2004/8/10,11780,11780,10990,10990,20489,97452
2004/8/11,10690,10690,10190,10190,21724,97152
2004/8/12,9920,10290,9920,10090,12308,97092
2004/8/13,9800,10020,9800,10020,11360,96591
2004/8/16,10000,10080,9990,9990,14633,96215
2004/8/17,10310,10400,10290,10310,11441,96358
2004/8/18,10390,10420,10390,10420,10467,96386
2004/8/19,10010,10090,10010,10070,12708,95219
2004/8/20,10070,10070,9980,9980,8324,95098
2004/8/23,9860,9970,9850,9970,14213,94277
2004/8/24,10210,10230,10140,10230,11180,95465
2004/8/25,10230,10230,10120,10120,11266,94430
2004/8/26,9960,9960,9810,9810,10669,93139
2004/8/27,9890,9890,9890,9890,12161,92696
2004/8/30,9890,9990,9890,9930,10201,91846
2004/8/31,9830,9870,9800,9800,13386,92070
2004/9/1,9690,9690,9310,9310,14629,92964
2004/9/2,9320,9490,9250,9250,10739,92413
2004/9/3,9250,10950,9250,10950,13443,92430
2004/9/6,10720,10720,10590,10590,12553,92293
2004/9/7,10690,10710,10590,10710,8101,92210
2004/9/8,10690,10730,10660,10660,7202,91811
2004/9/9,10710,10710,10630,10630,6979,91424
2004/9/10,10680,11030,10680,11030,27035,91826
2004/9/13,11010,11010,10620,10620,14049,92218
2004/9/14,10760,10760,10170,10170,18548,91639
2004/9/15,11100,11120,10810,10810,11174,92478
2004/9/16,10730,10730,10510,10510,11600,92245
2004/9/17,10710,10740,10570,10570,10943,92829
2004/9/21,10570,10960,10570,10640,13570,92678
2004/9/22,10930,11000,10930,10960,23959,92544
2004/9/24,10960,11280,10930,11280,15385,92261
2004/9/27,11280,11820,11280,11820,36543,92494
2004/9/28,12090,12150,12050,12050,38264,93305
2004/9/29,11250,11400,11250,11250,23310,92794
2004/9/30,11370,11500,11160,11160,20339,92367
2004/10/1,11100,11520,11100,11510,11068,92706
2004/10/4,11300,11340,11200,11200,13092,92358
2004/10/5,10670,10870,10530,10870,24173,91851
2004/10/6,11340,11340,10910,11000,12947,90364
2004/10/7,10780,11220,10780,10990,11389,89395
2004/10/8,11100,11100,11000,11100,8581,89660
2004/10/12,10840,10930,10800,10930,8797,89427
2004/10/13,10730,10850,10730,10850,11799,88797
2004/10/14,10850,11100,10850,11100,9228,88326
2004/10/15,11140,11140,10790,10790,8661,87691
2004/10/18,11130,11130,10700,10700,8448,87712
2004/10/19,10510,10600,10500,10600,9623,86855
2004/10/20,10550,10700,10510,10590,13306,86314
2004/10/21,10560,10930,10560,10930,8750,86698
2004/10/22,10910,11000,10800,10800,7523,86639
2004/10/25,10640,10860,10620,10860,6441,86912
2004/10/26,10970,10970,10940,10940,8121,86205
2004/10/27,10940,11000,10870,11000,13507,85888
2004/10/28,11200,11440,11200,11440,22842,86624
2004/10/29,11360,11500,11360,11500,13003,87036
2004/11/1,11070,11300,11070,11100,11581,86291
2004/11/2,11300,11300,11200,11210,8428,85646
2004/11/4,11270,11340,10990,10990,9434,85119
2004/11/5,10840,10840,10500,10500,11500,84369
2004/11/8,10440,10690,10440,10690,9099,84131
2004/11/9,10900,11330,10900,11330,11580,84425
2004/11/10,11340,11680,11310,11640,11782,85132
2004/11/11,11960,12370,11960,12350,27042,85699
2004/11/12,12250,12300,12160,12290,12959,84637
2004/11/15,11930,12200,11930,12200,11783,83112
2004/11/16,12700,12700,12700,12700,32179,92925
2004/11/17,12470,12530,12400,12400,27552,91498
2004/11/18,12580,12600,12330,12330,18802,91732
2004/11/19,12320,12900,12320,12900,16309,92090
2004/11/22,12660,12680,12650,12680,13545,91134
2004/11/24,12900,12900,12710,12710,16691,90120
2004/11/25,12610,13110,12600,13110,14355,89610
2004/11/26,13250,13290,13250,13290,28071,89739
2004/11/29,13280,13280,12880,12880,13693,89254
2004/11/30,13350,13350,13220,13280,22673,89662
2004/12/1,13350,13450,13250,13430,18811,89696
2004/12/2,13440,13450,13390,13390,19983,88709
2004/12/3,13310,13380,13290,13380,12386,88612
2004/12/6,13460,13620,13460,13620,17681,87520
2004/12/7,13670,13770,13670,13740,27727,88086
2004/12/8,13590,13870,13590,13870,13775,88540
2004/12/9,14170,14270,14160,14270,29314,88870
2004/12/10,14380,14380,14220,14220,21878,89667
2004/12/13,14200,14340,14160,14160,16773,90238
2004/12/14,13800,13800,13360,13360,21557,91850
2004/12/15,13500,13660,13330,13460,27958,91529
2004/12/16,14260,14260,14260,14260,12994,91921
2004/12/17,14250,14660,14250,14660,28246,92429
2004/12/20,15100,15460,15100,15460,33005,93181
2004/12/21,15990,15990,15840,15940,40163,96123
2004/12/22,16000,16640,16000,16640,30869,96341
2004/12/24,16900,16960,16900,16910,23096,95900
2004/12/27,17000,17070,17000,17070,32786,94775
2004/12/28,17030,17030,17000,17000,14675,94398
2005/1/4,16700,16700,16600,16600,7559,92848
2005/1/5,16370,16450,16330,16380,14042,92415
2005/1/6,15790,15790,15550,15550,25744,93723
2005/1/7,15410,15410,15170,15190,18719,94458
2005/1/11,14980,14980,14590,14590,16858,95786
2005/1/12,14530,14780,14510,14780,17161,96570
2005/1/13,15780,15940,15600,15940,26621,97944
2005/1/14,16040,16380,16040,16370,34746,99314
2005/1/17,16000,16000,15700,15700,20332,98885
2005/1/18,15320,15450,15290,15290,19932,99149
2005/1/19,15980,15980,15640,15730,24078,100849
2005/1/20,15560,16200,15560,16200,37697,104400
2005/1/21,15850,16310,15850,16310,35281,106809
2005/1/24,16300,16300,16100,16200,30698,109248
2005/1/25,16320,16320,15940,16080,20146,110198
2005/1/26,16310,16310,16290,16310,43801,111368
2005/1/27,16070,16260,16070,16150,35892,113048
2005/1/28,15990,15990,15820,15820,26984,113782
2005/1/31,16220,16260,16200,16200,52799,113185
2005/2/1,16200,16200,16040,16160,22856,114962
2005/2/2,16090,16520,16080,16520,41699,117307
2005/2/3,16520,16530,16460,16530,23032,117235
2005/2/4,16620,17330,16620,17330,42868,120352
2005/2/7,18180,18520,18180,18360,57108,122905
2005/2/8,18480,18490,18320,18490,45582,126716
2005/2/9,17970,18340,17970,18340,36186,129883
2005/2/10,18330,18450,18330,18450,40026,131810
2005/2/14,18500,18590,18500,18540,26233,132824
2005/2/15,18310,18390,17990,18040,37463,133912
2005/2/16,18840,18840,18840,18840,25184,136513
2005/2/17,18980,19400,18890,19400,62316,140924
2005/2/18,19490,19490,19170,19170,38549,139974
2005/2/21,19140,19140,18870,18880,35524,141707
2005/2/22,18880,18880,18720,18730,30963,145131
2005/2/23,18580,18650,18410,18650,36279,146626
2005/2/24,19450,19450,19450,19450,36276,144141
2005/2/25,19380,19380,19150,19230,53237,145502
2005/2/28,18910,19010,18730,18790,38898,147617
2005/3/1,19190,19190,18290,18490,32454,149390
2005/3/2,17980,18170,17900,18170,28819,146984
2005/3/3,18070,18070,17280,17280,38899,145681
2005/3/4,17280,17500,17250,17500,28775,146722
2005/3/7,17400,18710,17400,18670,44338,144152
2005/3/8,19280,20030,19280,19940,45659,142873
2005/3/9,19930,20980,19930,20980,52699,143773
2005/3/10,20750,20750,20110,20110,42368,143903
2005/3/11,20520,20790,20520,20640,29681,143145
2005/3/14,20290,20840,20290,20380,55128,145271
2005/3/15,19950,20020,19510,19510,35838,148741
2005/3/16,19930,19930,19720,19720,58010,149487
2005/3/17,22020,22020,21480,21480,38904,152965
2005/3/18,21510,21910,21510,21910,35581,154412
2005/3/22,21110,21110,21110,21110,15469,152933
2005/3/23,21240,21240,21000,21110,40670,150358
2005/3/24,20310,20310,20310,20310,22144,150869
2005/3/25,19280,19280,19110,19110,37765,147230
2005/3/28,17910,18070,17910,17920,46335,144552
2005/3/29,18270,18270,17900,17910,41010,145659
2005/3/30,17880,17960,17880,17950,33726,144646
2005/3/31,18290,18340,17680,17680,49260,143499
2005/4/1,17950,18060,17950,18060,24534,143057
2005/4/4,17580,17580,17500,17500,25148,142328
2005/4/5,17240,17750,16990,17750,24663,143029
2005/4/6,18000,18000,17970,17980,36900,142869
2005/4/7,18030,18030,17450,18000,22365,142749
2005/4/8,17420,17430,17210,17210,19010,144125
2005/4/11,16170,16170,16010,16040,25732,142777
2005/4/12,15870,16020,15870,16020,49099,141855
2005/4/13,16320,16380,16280,16300,37920,141805
2005/4/14,16390,16980,16390,16980,34163,144237
2005/4/15,16980,17180,16890,17180,33457,146191
2005/4/18,17300,17530,17300,17530,35986,146031
2005/4/19,17330,17330,17150,17160,31431,146476
2005/4/20,17960,17960,17960,17960,19004,147659
2005/4/21,18600,18600,18090,18090,48640,149253
2005/4/22,17530,17530,17290,17290,38627,151997
2005/4/25,18020,18030,17860,17860,42257,153086
2005/4/26,17390,17400,17130,17130,27675,152605
2005/4/27,17810,17860,17610,17610,34235,152209
2005/4/28,17610,17650,17590,17640,44363,152102
2005/5/2,16780,16780,16760,16760,17942,148134
2005/5/6,16310,16430,16310,16400,31055,145095
2005/5/9,16410,16490,16410,16490,26125,144387
2005/5/10,15940,15990,15790,15790,32193,144919
2005/5/11,15490,15490,15090,15090,50308,143494
2005/5/12,15470,16000,15150,16000,33542,143926
2005/5/13,15840,15990,15750,15990,31036,142812
2005/5/16,15660,16560,15660,16060,25858,142698
2005/5/17,16060,16060,16060,16060,21274,142084
2005/5/18,17410,17410,16980,16980,41202,149463
2005/5/19,16810,16960,16810,16870,31220,151661
2005/5/20,16880,17100,16610,17100,50359,152837
2005/5/23,17560,17560,16990,17330,21144,152463
2005/5/24,17330,17680,17330,17680,23026,151829
2005/5/25,17930,18100,17920,18100,33551,152570
2005/5/26,18150,18450,18150,18370,37998,150107
2005/5/27,18570,18650,18570,18630,35186,148856
2005/5/30,18630,18960,18630,18960,25951,146170
2005/5/31,19120,19650,19120,19650,46460,146424
2005/6/1,19230,19230,19130,19130,24564,145541
2005/6/2,19010,19200,19000,19200,24777,142682
2005/6/3,19740,19870,19740,19840,23993,144477
2005/6/6,20320,20640,20320,20640,20974,142333
2005/6/7,20220,20220,19830,19980,26937,140388
2005/6/8,20100,20140,20090,20090,18592,140117
2005/6/9,19290,19740,19290,19410,25778,141733
2005/6/10,18610,19010,18610,19010,35618,140484
2005/6/13,18570,18600,18550,18550,25685,139871
2005/6/14,18090,18090,17890,17890,28645,140120
2005/6/15,18040,18040,17920,17920,25741,140343
2005/6/16,17510,18180,17510,18180,19889,139188
2005/6/17,17980,18390,17980,18390,13984,140137
2005/6/20,17980,18160,17980,18160,19833,139914
2005/6/21,18380,18530,18260,18270,14459,140176
2005/6/22,18190,18190,18000,18000,15292,138890
2005/6/23,18500,18740,18380,18740,24158,138068
2005/6/24,18120,18120,17940,17940,16862,138386
2005/6/27,17320,17400,17000,17000,37177,133602
2005/6/28,16480,16510,16480,16510,37973,129118
2005/6/29,16710,16710,16340,16340,21083,128112
2005/6/30,15990,15990,15810,15870,21283,127808
2005/7/1,16050,16510,16050,16100,14997,127314
2005/7/4,15810,15960,15740,15960,15105,126495
2005/7/5,15960,15960,15730,15730,14647,124829
2005/7/6,15710,16150,15710,16150,13805,123357
2005/7/7,16370,16720,16370,16720,19654,123008
2005/7/8,16730,16990,16520,16990,11876,121979
2005/7/11,16990,17150,16990,17120,10457,121106
2005/7/12,16800,16800,16400,16400,14347,120956
2005/7/13,16020,16130,15990,15990,13349,120177
2005/7/14,15600,16730,15600,16730,14558,119300
2005/7/15,17770,17770,17600,17660,20786,121210
2005/7/19,16860,16860,16860,16860,10467,121596
2005/7/20,15710,15970,15710,15860,39151,119416
2005/7/21,15860,15930,15770,15930,22946,120335
2005/7/22,15920,15920,15720,15820,16866,120927
2005/7/25,15850,16040,15840,16030,13242,120430
2005/7/26,16360,16360,15850,15850,13788,120173
2005/7/27,15850,15850,15690,15770,11085,119445
2005/7/28,15450,15450,15300,15300,20582,116507
2005/7/29,15290,15550,15290,15330,14274,117835
2005/8/1,15490,15750,15490,15490,13893,117676
2005/8/2,15490,15550,15310,15550,11801,116023
2005/8/3,16000,16160,16000,16160,19691,115765
2005/8/4,16150,16290,16150,16230,9898,115733
2005/8/5,16090,16230,16090,16230,9211,115452
2005/8/8,16250,16350,16250,16350,8929,113882
2005/8/9,16280,16280,15920,15920,16093,111749
2005/8/10,15910,16040,15910,15930,15355,110210
2005/8/11,16140,16240,16140,16240,12081,109861
2005/8/12,16360,16850,16360,16850,7501,109967
2005/8/15,16740,16740,16300,16300,13561,109751
2005/8/16,15100,15210,15100,15150,28407,105760
2005/8/17,15200,15600,15200,15500,20900,104504
2005/8/18,15620,16110,15590,16000,16115,102935
2005/8/19,15690,15950,15690,15920,14756,102567
2005/8/22,15910,15910,15700,15700,11877,102569
2005/8/23,15710,16040,15710,16040,13404,102031
2005/8/24,16360,16360,16080,16080,14448,101431
2005/8/25,15780,15780,15750,15750,14595,101382
2005/8/26,15500,15510,15250,15390,24149,101316
2005/8/29,15100,15650,15100,15640,19150,99741
2005/8/30,15520,15650,15310,15310,14703,98943
2005/8/31,15510,15510,15390,15390,15964,97677
2005/9/1,15730,16180,15730,16180,17977,98083
2005/9/2,16980,17000,16790,16790,18847,99049
2005/9/5,16730,16900,16730,16870,19730,99052
2005/9/6,17040,17040,16770,16770,14646,98427
2005/9/7,16770,16770,16540,16600,17579,98473
2005/9/8,16050,16050,15960,15960,21070,97879
2005/9/9,15970,16400,15970,16400,12820,98450
2005/9/12,16420,16830,16420,16830,11706,97913
2005/9/13,16800,16800,16600,16600,18299,98004
2005/9/14,16570,17030,16570,17030,15454,96829
2005/9/15,16600,16610,16570,16570,15395,97511
2005/9/16,16400,16410,16380,16390,11782,97209
2005/9/20,15590,15800,15590,15710,21828,97423
2005/9/21,16010,16030,15960,16030,14197,98026
2005/9/22,16440,16440,16110,16300,10184,98111
2005/9/26,16220,16220,16040,16040,13635,96362
2005/9/27,15870,15900,15780,15900,15899,97005
2005/9/28,15900,15950,15880,15950,15162,98038
2005/9/29,16490,16520,16330,16330,13402,97490
2005/9/30,16330,16490,16200,16340,9328,96228
2005/10/3,16680,16680,16570,16660,13743,94564
2005/10/4,16690,16880,16690,16880,9292,93408
2005/10/5,16990,17130,16990,17130,17337,91926
2005/10/6,17430,17700,17430,17510,16473,90974
2005/10/7,17390,17390,17210,17340,12431,90482
2005/10/11,18140,18140,18140,18140,9581,89949
2005/10/12,18440,19010,18440,19010,23462,88031
2005/10/13,19300,19300,18810,19000,22117,87904
2005/10/14,18680,18680,18470,18470,15599,88277
2005/10/17,18210,18860,18210,18860,13682,88054
2005/10/18,19660,19660,19470,19470,17651,87880
2005/10/19,19460,19580,19460,19570,16202,87908
2005/10/20,19570,19570,19080,19080,15111,87590
2005/10/21,19130,19160,19100,19150,15331,88424
2005/10/24,18940,19080,18630,19080,11555,87530
2005/10/25,18990,19000,18950,18990,10699,87370
2005/10/26,19060,19060,18990,18990,8194,86691
2005/10/27,18980,18980,18550,18550,19799,83998
2005/10/28,18770,18770,18550,18710,14327,83952
2005/10/31,18430,18550,18430,18520,12763,82580
2005/11/1,18470,18500,17930,17930,16968,81454
2005/11/2,18070,18140,18020,18020,11222,81341
2005/11/4,19070,19360,19070,19360,7052,81982
2005/11/7,19850,19850,19630,19630,14593,81478
2005/11/8,19870,19870,19650,19700,10224,82074
2005/11/9,20320,20750,20320,20720,11049,81720
2005/11/10,20720,20720,20010,20010,19122,81227
2005/11/11,20080,20120,20000,20000,13372,81296
2005/11/14,20110,20110,19990,19990,18130,81643
2005/11/15,20010,20010,19850,19850,8570,81213
2005/11/16,18500,18500,18160,18160,18997,81687
2005/11/17,18170,18170,17690,17690,12985,80697
2005/11/18,17830,17880,17790,17790,10299,80265
2005/11/21,17590,17780,17580,17780,9824,80462
2005/11/22,18210,18210,18020,18020,8367,79895
2005/11/24,17830,17970,17820,17970,8485,78556
2005/11/25,17800,17950,17800,17900,7199,78240
2005/11/28,17900,18010,17870,18010,8172,77245
2005/11/29,17840,17840,17490,17490,10031,76329
2005/11/30,17290,17290,17100,17110,11717,75705
2005/12/1,16860,16880,16810,16880,11054,75054
2005/12/2,17030,17070,16800,16840,9196,75280
2005/12/5,16870,16900,16720,16810,8973,75344
2005/12/6,16810,16950,16810,16910,7014,75154
2005/12/7,16910,17140,16910,17140,5893,74476
2005/12/8,17010,17060,16970,17060,7273,73346
2005/12/9,17310,17650,17310,17580,11771,73754
2005/12/12,17790,18380,17790,18380,11483,72283
2005/12/13,19200,19200,17800,18700,16802,69998
2005/12/14,18400,18400,17900,17900,7589,69222
2005/12/15,16880,17120,16880,17120,15812,67182
2005/12/16,17000,17030,16960,17000,9910,66672
2005/12/19,17000,17010,17000,17000,7172,67321
2005/12/20,17000,17350,17000,17250,10696,67145
2005/12/21,17240,17280,17240,17280,8965,66234
2005/12/22,17130,17320,17130,17240,7562,65813
2005/12/26,17320,17320,17050,17050,7455,64502
2005/12/27,17050,17050,16800,16800,5283,64201
2005/12/28,17120,17120,16830,16830,8091,64077
2005/12/29,16970,17000,16890,17000,9221,63738
2005/12/30,16800,16810,16800,16810,4763,62749
2006/1/4,16920,16920,16890,16890,5432,62079
2006/1/5,17000,17260,17000,17260,14916,62204
2006/1/6,18010,18290,18010,18210,10449,62100
2006/1/10,18400,18400,18090,18160,13787,62798
2006/1/11,18000,18150,17980,18080,10247,63114
2006/1/12,17920,17920,17110,17110,12907,64347
2006/1/13,17110,17150,17060,17060,8791,64871
2006/1/16,17050,17050,16890,16890,16946,64737
2006/1/17,15700,15700,15250,15250,13319,64179
2006/1/18,19700,19700,19210,19210,16831,64728
2006/1/19,18980,19190,18970,19190,10127,66161
2006/1/20,19100,19270,19020,19270,9727,67176
2006/1/23,19140,19140,18850,18860,11372,67408
2006/1/24,19090,19090,18860,19050,9497,66732
2006/1/25,19050,19670,19050,19590,15981,67293
2006/1/26,19520,19830,19370,19830,11778,67545
2006/1/27,19830,20080,19830,20080,18397,67235
2006/1/30,20500,20880,20500,20880,16943,66725
2006/1/31,20290,20820,20270,20820,16246,66169
2006/2/1,20080,20080,20020,20020,6626,65785
2006/2/2,19880,19880,19780,19780,16059,66653
2006/2/3,19990,19990,19400,19710,13461,67210
2006/2/6,19700,19910,19700,19810,13217,67917
2006/2/7,19010,19010,19010,19010,6657,68415
2006/2/8,18470,18470,17960,17970,22106,66405
2006/2/9,18200,18640,18200,18370,13643,66223
2006/2/10,18690,18700,18130,18410,11616,65667
2006/2/13,18360,18750,18360,18750,11384,65356
2006/2/14,17980,17980,17950,17950,7059,64896
2006/2/15,17910,17920,17810,17810,13673,64314
2006/2/16,18000,18000,17800,17800,12075,63464
2006/2/17,17610,17890,17610,17890,10095,62783
2006/2/20,17900,18350,17900,18110,11587,62068
2006/2/21,18130,18150,18100,18140,8122,62178
2006/2/22,18160,18160,17920,17920,10587,62860
2006/2/23,17660,17660,17550,17560,8975,62818
2006/2/24,17580,17650,17580,17650,9629,62756
2006/2/27,17610,17610,17430,17430,8781,61955
2006/2/28,17260,17350,17260,17310,11661,61509
2006/3/1,17360,17410,17360,17410,7802,61007
2006/3/2,17440,17450,17370,17370,6631,61165
2006/3/3,17180,17250,17180,17250,5985,61577
2006/3/6,17250,17400,17250,17350,6153,60968
2006/3/7,17080,17100,17080,17090,7960,61320
2006/3/8,16990,16990,16790,16800,14497,60333
2006/3/9,16650,16650,16540,16590,8957,59122
2006/3/10,16500,16580,16480,16480,5949,59128
2006/3/13,16180,16180,16150,16150,6216,58943
2006/3/14,16080,16200,16000,16000,6701,59034
2006/3/15,15960,15960,15490,15490,8710,58422
2006/3/16,14920,14920,14500,14500,8789,58739
2006/3/17,16620,16700,16490,16700,14784,61009
2006/3/20,16330,16330,16280,16290,12797,61151
2006/3/22,16620,17030,16620,17030,8317,61729
2006/3/23,16830,16900,16760,16900,9909,61574
2006/3/24,17000,17090,16790,16790,8803,60306
2006/3/27,16790,16950,16790,16950,5790,59624
2006/3/28,17090,17310,17090,17210,9622,59532
2006/3/29,17210,17210,17150,17150,7144,59021
2006/3/30,17000,17000,16880,16880,5679,58406
2006/3/31,17080,17460,17080,17380,12079,57319
2006/4/3,17290,17640,17270,17600,9440,56767
2006/4/4,17960,17960,17130,17130,11879,56389
2006/4/5,17000,17120,17000,17100,8926,56559
2006/4/6,17430,17440,17410,17410,6269,56463
2006/4/7,17440,17660,17440,17660,6871,56562
2006/4/10,17700,17860,17700,17860,7045,56913
2006/4/11,17890,18110,17820,17820,7212,56993
2006/4/12,17480,17700,17480,17510,6862,57253
2006/4/13,17290,17290,17120,17160,6509,57364
2006/4/14,17110,17390,17110,17140,4410,57464
2006/4/17,17130,17610,17130,17590,5431,57147
2006/4/18,17700,17790,17700,17790,5371,56702
2006/4/19,18090,18380,18090,18310,8792,56206
2006/4/20,18820,19110,18820,19110,11860,55786
2006/4/21,19900,19910,19820,19910,10666, 
2006/4/24,19930,19950,19770,19950,8717,54681
2006/4/25,19950,19950,19150,19150,7845,54554
2006/4/26,18610,18640,18610,18610,9118,55711
2006/4/27,18650,18650,17810,17810,8278,55745
2006/4/28,16670,17250,16670,16840,9907,55008
2006/5/1,16840,17070,16840,17070,5873,54862
2006/5/2,17070,17330,17020,17120,4117,54716
2006/5/8,16800,16800,16610,16650,7363,54726
2006/5/9,16470,16790,16470,16790,5889,54508
2006/5/10,16750,17470,16750,17470,5033,54894
2006/5/11,17600,18500,17600,18500,4739,55348
2006/5/12,17750,17760,17560,17630,10025,56087
2006/5/15,17520,17520,17330,17330,7283,55778
2006/5/16,17150,17390,16910,17390,9742,54516
2006/5/17,17700,17700,16480,16480,6901,53948
2006/5/18,17640,17640,17500,17500,7855,54872
2006/5/19,17600,17600,17420,17420,6128,55438
2006/5/22,17160,17250,17150,17170,5493,55890
2006/5/23,16700,16830,16700,16700,8284,55923
2006/5/24,16760,16900,16760,16860,5590,55477
2006/5/25,16670,16680,16590,16590,5449,55453
2006/5/26,16500,16710,16500,16710,6556,55694
2006/5/29,16780,17100,16780,17100,8054,55447
2006/5/30,16910,17060,16910,16910,8124,54748
2006/5/31,16910,16910,16420,16420,10685,54124
2006/6/1,16260,16260,16050,16070,12268,51122
2006/6/2,16400,16400,15940,16140,8597,50173
2006/6/5,16390,16600,16390,16600,6628,50384
2006/6/6,16390,16480,16200,16200,7191,50824
2006/6/7,16000,16010,15960,16010,10318,50437
2006/6/8,16020,16120,16010,16120,4875,50236
2006/6/9,16000,16000,15970,16000,5090,49664
2006/6/12,16000,16210,15990,16000,4328,49283
2006/6/13,15970,16050,15950,15950,3802,49193
2006/6/14,15770,15770,15370,15370,8853,47658
2006/6/15,15530,15530,15370,15370,5301,46639
2006/6/16,15560,15650,15560,15650,4432,46866
2006/6/19,15660,15660,15330,15330,3697,47178
2006/6/20,15190,15220,15120,15120,4361,47207
2006/6/21,15110,15200,15110,15200,3468,47657
2006/6/22,15220,15320,15210,15320,3928,48358
2006/6/23,15350,15460,15350,15460,5537,49033
2006/6/26,15620,15620,15420,15560,3377,49194
2006/6/27,15620,15980,15620,15980,5740,49645
2006/6/28,15970,16050,15970,16000,4619,49455
2006/6/29,16300,16500,16300,16300,8734,48111
2006/6/30,16300,16300,15950,15960,4124,48488
2006/7/3,16210,16310,16190,16190,6958,47591
2006/7/4,16470,16470,16020,16130,5338,48058
2006/7/5,16100,16130,15910,15910,5751,48185
2006/7/6,15810,15810,15720,15790,4037,47987
2006/7/7,15690,15880,15690,15720,3124,47983
2006/7/10,15490,15490,15100,15100,5811,46984
2006/7/11,15090,15300,15090,15250,4362,46917
2006/7/12,14920,14920,14350,14350,6663,46965
2006/7/13,13990,13990,13510,13700,5427,46399
2006/7/14,13710,13710,12180,12180,4640,45841
2006/7/18,14400,14400,14400,14400,8797,46188
2006/7/19,14470,14470,14080,14080,4160,46082
2006/7/20,14090,14160,14070,14160,5525,46131
2006/7/21,14010,14010,13690,13690,5214,46110
2006/7/24,13820,13850,13560,13850,5640,45683
2006/7/25,13850,14130,13850,14110,5389,45481
2006/7/26,14190,14210,14100,14100,4380,45568
2006/7/27,14140,14140,13950,13950,5906,45654
2006/7/28,14000,14010,13980,13990,4973,45587
2006/7/31,13990,14060,13990,14060,6460,45759
2006/8/1,13990,13990,13860,13870,3760,45919
2006/8/2,13740,13800,13710,13730,3133,45928
2006/8/3,14460,14460,14260,14400,5998,45666
2006/8/4,14510,14510,14300,14400,6624,46187
2006/8/7,14390,14390,14030,14030,3237,46130
2006/8/8,14200,14200,14150,14150,5543,46724
2006/8/9,14150,14210,14000,14210,3797,46929
2006/8/10,14240,14990,14240,14990,5196,47025
2006/8/11,14970,15180,14970,15130,4695,46763
2006/8/14,14990,14990,14830,14850,4057,46978
2006/8/15,14510,14860,14460,14810,5560,46161
2006/8/16,15090,15100,15040,15040,3591,45978
2006/8/17,15200,15200,15080,15080,3621,46182
2006/8/18,15000,15250,14950,15250,2948,45987
2006/8/21,15250,15490,15200,15490,2757,45847
2006/8/22,16290,16290,16150,16260,8378,45126
2006/8/23,16620,16880,16620,16880,8507,44983
2006/8/24,16750,17680,16750,17680,8312,45422
2006/8/25,17630,17630,17020,17020,7706,45965
2006/8/28,17820,17820,17820,17820,4970,46455
2006/8/29,17570,17570,17260,17260,7532,46159
2006/8/30,17020,17030,16470,16470,4883,45927
2006/8/31,16530,16790,16530,16590,4222,45649
2006/9/1,16550,16550,16500,16550,3769,45176
2006/9/4,16390,16390,16280,16280,3110,45162
2006/9/5,16150,16220,16080,16080,3520,45329
2006/9/6,15990,16290,15990,16000,6742,44474
2006/9/7,15790,15790,15600,15710,3691,43842
2006/9/8,15190,15240,14710,14710,5921,44277
2006/9/11,14150,14150,13840,13850,6604,43347
2006/9/12,14000,14140,13970,14140,5478,42435
2006/9/13,13790,13790,13500,13540,4561,42572
2006/9/14,15100,15100,14490,14490,4885,42061
2006/9/15,16880,16880,16810,16850,4988,43536
2006/9/19,16830,17000,16780,16780,3256,43448
2006/9/20,16750,16910,16750,16910,3528,43812
2006/9/21,16910,16910,16630,16630,3177,43725
2006/9/22,16630,16790,16630,16730,2722,44048
2006/9/25,16720,16720,16490,16490,3456,43955
2006/9/26,16720,16720,16510,16510,4556,43954
2006/9/27,16510,16620,16510,16570,3298,43577
2006/9/28,16600,16600,16500,16530,2597,43037
2006/9/29,16890,17330,16850,17330,3971,43282
2006/10/2,18000,18010,17910,18000,5063,42637
2006/10/3,17480,17750,17300,17750,3836,42199
2006/10/4,17770,18010,17770,17990,3664,41837
2006/10/5,18040,18070,17820,17820,4028,41644
2006/10/6,17820,17820,17600,17600,3372,41541
2006/10/10,17520,17520,17280,17280,3128,41698
2006/10/11,16880,17660,16880,17660,3426,41518
2006/10/12,18170,18400,18170,18400,2435,41641
2006/10/13,18390,18490,17990,17990,2640,41869
2006/10/16,17960,17960,17770,17770,2641,41840
2006/10/17,17540,17540,17270,17340,2983,41647
2006/10/18,17410,17520,17410,17520,2506,41764
2006/10/19,17440,17630,17440,17630,2009,41615
2006/10/20,17490,17510,17490,17510,1695,41837
2006/10/23,17490,17700,17490,17580,1970,41538
2006/10/24,18380,18380,18380,18380,3171,41177
2006/10/25,18380,18900,18380,18900,6922,40937
2006/10/26,18880,19560,18830,18830,4778,41439
2006/10/27,18970,19380,18970,19200,5780,41019
2006/10/30,19200,19240,19000,19000,3812,40541
2006/10/31,18760,18760,18300,18300,4881,40287
2006/11/1,18220,18410,18220,18410,2461,40103
2006/11/2,18680,18680,18490,18490,2901,39985
2006/11/6,19390,19390,19200,19200,5161,39170
2006/11/7,18750,18810,18600,18600,5275,38890
2006/11/8,18600,18710,18600,18710,4427,38913
2006/11/9,18750,18870,18750,18870,6575,38501
2006/11/10,19300,19300,18940,18940,6205,38226
2006/11/13,18230,18600,18230,18490,5354,38516
2006/11/14,18190,18190,17960,18080,4360,38406
2006/11/15,18450,18450,18050,18050,5463,38650
2006/11/16,20450,20550,20390,20390,8276,40237
2006/11/17,19970,19990,19790,19870,5744,40570
2006/11/20,19370,19530,19370,19530,6286,41082
2006/11/21,19850,19850,19640,19680,4123,40972
2006/11/22,19700,19790,19700,19700,3508,40816
2006/11/24,19620,19830,19620,19830,2965,40717
2006/11/27,19830,19990,19770,19770,4363,41285
2006/11/28,20010,20010,19920,20010,3517,41093
2006/11/29,20010,20100,20010,20080,4444,41400
2006/11/30,19880,20050,19880,20050,3502,41623
2006/12/1,20020,20020,19860,19860,2469,41656
2006/12/4,20160,20260,19950,19950,5111,41034
2006/12/5,19950,19950,19540,19590,3762,41090
2006/12/6,19810,19820,19800,19800,3135,40976
2006/12/7,19790,19810,19790,19790,5584,39931
2006/12/8,19800,19800,19750,19760,2293,39737
2006/12/11,19850,19990,19810,19810,2373,39558
2006/12/12,20170,20260,20170,20220,5071,39503
2006/12/13,20230,20280,20220,20250,3273,39826
2006/12/14,20400,20460,20400,20450,7244,40016
2006/12/15,20340,20480,20340,20450,5411,39964
2006/12/18,20450,20480,20410,20480,6225,40854
2006/12/19,19970,20100,19970,20100,5579,40765
2006/12/20,20070,20100,20070,20080,4054,41206
2006/12/21,20480,20500,20250,20250,5583,41182
2006/12/22,20300,20300,20230,20290,3738,41254
2006/12/25,20270,20370,20270,20370,6036,41812
2006/12/26,20360,20370,20170,20200,5866,41439
2006/12/27,20380,20380,20100,20100,6094,41334
2006/12/28,20100,20160,20100,20160,5866,41296
2006/12/29,19870,19870,19820,19820,3513,41527
2007/1/4,19500,19500,19500,19500,2696,41141
2007/1/5,19520,19550,19490,19550,3808,41559
2007/1/9,18950,18950,18770,18770,3491,40584
2007/1/10,18570,18770,18570,18770,6499,40183
2007/1/11,18810,19000,18810,19000,3951,39937
2007/1/12,18980,18980,18900,18910,2804,39605
2007/1/15,19120,19120,18950,19010,3467,39789
2007/1/16,19010,19060,18910,19030,3030,39442
2007/1/17,18770,18770,18450,18450,4588,37622
2007/1/18,21350,21870,21350,21870,7456,38333
2007/1/19,21650,21650,21540,21540,4236,38246
2007/1/22,21560,21560,21460,21460,2328,38088
2007/1/23,20940,21080,20940,21080,4131,37988
2007/1/24,20810,20810,20670,20700,4717,37620
2007/1/25,20760,20760,20660,20660,3235,37584
2007/1/26,20660,20850,20610,20850,3838,37024
2007/1/29,20850,20930,20750,20750,2540,36969
2007/1/30,20650,20720,20580,20580,1941,36893
2007/1/31,20650,20650,20480,20490,2818,36369
2007/2/1,20530,20530,20390,20500,2636,36433
2007/2/2,20510,20600,20510,20600,2827,36812
2007/2/5,20720,20720,20560,20560,2258,36854
2007/2/6,20440,20440,20270,20300,4073,36275
2007/2/7,20200,20200,19720,19720,5983,35824
2007/2/8,19710,19710,19480,19550,3812,34924
2007/2/9,19600,19660,19500,19500,3114,34596
2007/2/13,19060,19160,19060,19120,4622,34132
2007/2/14,19160,19240,19160,19240,3518,34267
2007/2/15,19340,19410,19100,19100,2841,34481
2007/2/16,19260,19300,19100,19300,2149,34580
2007/2/19,19120,19310,19060,19310,2812,34886
2007/2/20,19470,19480,19400,19480,2059,34675
2007/2/21,19100,19350,19100,19290,1455,34614
2007/2/22,19690,19840,19690,19840,3618,34725
2007/2/23,20430,20520,20390,20510,5697,34006
2007/2/26,20510,20510,20490,20500,3254,33833
2007/2/27,20070,20200,20070,20190,3344,33929
2007/2/28,19700,19700,19590,19590,4968,33580
2007/3/1,19770,19770,19500,19750,2511,33126
2007/3/2,19450,19490,19300,19300,4813,32010
2007/3/5,19040,19040,18790,18790,5411,29901
2007/3/6,18570,18990,18570,18940,5063,28804
2007/3/7,18940,18940,18750,18750,3030,29004
2007/3/8,18760,18870,18760,18850,2287,28974
2007/3/9,18850,18850,18760,18760,2091,28881
2007/3/12,18720,18990,18720,18800,1832,28990
2007/3/13,18810,18810,18740,18740,2322,28764
2007/3/14,18660,18660,17880,17880,4642,28505
2007/3/15,16430,16440,16430,16440,3233,27858
2007/3/16,18550,18550,18410,18430,4325,28860
2007/3/19,18520,18520,18490,18510,2963,28885
2007/3/20,18490,18590,18390,18480,2852,29181
2007/3/22,18500,18800,18500,18790,2738,29278
2007/3/23,18790,18850,18770,18790,2241,29247
2007/3/26,18910,19160,18860,19070,2994,29246
2007/3/27,19270,19270,19040,19040,2179,29502
2007/3/28,18880,18880,18440,18530,2101,29631
2007/3/29,18690,18690,18390,18430,2313,29179
2007/3/30,18010,18170,18010,18170,2861,29411
2007/4/2,18180,18180,17800,17800,3052,29367
2007/4/3,17630,17630,17400,17400,1986,29298
2007/4/4,17760,17800,17700,17800,2507,29264
2007/4/5,17700,17820,17700,17820,1785,29412
2007/4/6,17720,17720,17710,17720,1319,29582
2007/4/9,17460,17650,17460,17550,1274,29601
2007/4/10,17100,17190,17100,17100,1584,29600
2007/4/11,17230,17230,17010,17230,1231,29672
2007/4/12,17260,17260,17110,17110,975,29711
2007/4/13,17120,17500,17120,17490,3730,29914
2007/4/16,17500,17800,17500,17590,1449,29797
2007/4/17,17200,17390,17180,17390,2544,29965
2007/4/18,17390,17500,17390,17500,1816,29871
2007/4/19,17400,17440,17400,17410,2137,29578
2007/4/20,17410,17430,17390,17390,1234,29441
2007/4/23,17390,17390,17280,17280,2385,29468
2007/4/24,16880,17000,16750,16810,2357,29223
2007/4/25,16550,16550,16270,16270,3299,28658
2007/4/26,16190,16210,16000,16000,1837,28508
2007/4/27,15990,15990,15910,15980,1476,28537
2007/5/1,15910,15920,15810,15920,1412,28580
2007/5/2,15750,15750,15720,15720,1516,28393
2007/5/7,15720,15720,15680,15680,2438,28622
2007/5/8,15580,15580,15460,15460,1938,28320
2007/5/9,15390,15590,15390,15590,1818,27982
2007/5/10,15570,15710,15570,15690,2045,28317
2007/5/11,15490,15860,15490,15750,1518,28456
2007/5/14,15720,15830,15510,15510,2304,28632
2007/5/15,15720,15720,15400,15400,2505,28730
2007/5/16,15380,15490,15270,15490,2029,28756
2007/5/17,17440,18230,17440,18230,4315,28064
2007/5/18,19990,19990,19960,19960,7263,28293
2007/5/21,19810,19850,19810,19850,3239,28993
2007/5/22,19860,19970,19850,19930,2575,29420
2007/5/23,19830,19990,19830,19990,2525,29703
2007/5/24,20310,20380,20220,20220,2479,29646
2007/5/25,20510,20550,20500,20550,3040,29630
2007/5/28,21210,21210,20630,20630,2873,29364
2007/5/29,20410,20620,20150,20150,2087,29485
2007/5/30,19740,19950,19740,19940,3622,29634
2007/5/31,19940,20000,19940,19990,2082,29475
2007/6/1,19900,20090,19900,20090,2271,29822
2007/6/4,20890,20890,20890,20890,3283,29424
2007/6/5,20880,20970,20880,20970,5501,29763
2007/6/6,20970,21190,20970,21190,2927,29886
2007/6/7,21190,21190,21000,21040,2809,30307
2007/6/8,21020,21020,20410,20410,2407,29908
2007/6/11,19830,20120,19790,20010,3311,30201
2007/6/12,19870,19990,19870,19920,2694,30408
2007/6/13,19380,19480,19280,19280,2221,30707
2007/6/14,19280,19480,19280,19390,2292,30591
2007/6/15,19490,19490,19220,19220,1869,30500
2007/6/18,19470,19630,19470,19630,2771,30536
2007/6/19,19710,19710,19520,19530,1834,30506
2007/6/20,19310,19960,19310,19960,1932,30893
2007/6/21,20690,20690,20410,20420,2121,30885
2007/6/22,20190,20190,20120,20120,1547,30763
2007/6/25,20100,20100,19940,19940,1374,30645
2007/6/26,19410,19410,19140,19140,4211,30141
2007/6/27,19140,19200,19090,19200,3242,29912
2007/6/28,19190,19390,19190,19390,1919,29825
2007/6/29,19390,19510,19390,19510,1945,30037
2007/7/2,19440,19540,19440,19540,1315,30120
2007/7/3,19470,19470,19340,19460,1689,30221
2007/7/4,19280,19360,19250,19250,2877,30270
2007/7/5,19250,19310,19250,19310,1880,29876
2007/7/6,19300,19320,19300,19310,1808,