 , , , , , , 
日付,始値,高値,安値,終値,出来高,取組高
1998/6/16,26030,26030,25230,25230,17428,14064
1998/6/17,24500,25400,24500,25190,17471,20614
1998/6/18,25210,25370,25190,25190,7572,22619
1998/6/19,25210,25340,25210,25300,4276,23483
1998/6/22,25320,25550,25300,25550,4108,23908
1998/6/23,25540,26000,25540,26000,7758,24331
1998/6/24,26470,26660,26410,26660,13505,25304
1998/6/25,26300,26300,26000,26020,7247,26765
1998/6/26,26310,26470,26310,26420,6951,27705
1998/6/29,26190,26190,26150,26150,4532,28885
1998/6/30,25800,25940,25770,25940,7798,29242
1998/7/1,25700,25900,25700,25900,5443,30335
1998/7/2,25940,25960,25940,25960,2779,30673
1998/7/3,26000,26000,25850,25870,2248,30942
1998/7/6,25840,25900,25840,25850,2376,31374
1998/7/7,25990,26010,25990,25990,3002,31698
1998/7/8,25970,25970,25860,25900,2554,32021
1998/7/9,26130,26200,26130,26190,4635,31882
1998/7/10,26160,26160,26060,26090,3274,31160
1998/7/13,26090,26090,26040,26080,2097,31469
1998/7/14,25880,25880,25850,25850,4052,31258
1998/7/15,25830,26000,25830,25960,2430,31005
1998/7/16,25990,26110,25990,26050,2533,30724
1998/7/17,26070,26170,26050,26170,2374,30749
1998/7/21,26230,26230,26110,26230,2547,30853
1998/7/22,26280,26340,26270,26340,2176,30501
1998/7/23,26690,26770,26680,26770,8725,29595
1998/7/24,26670,26670,26620,26620,4209,29546
1998/7/27,26590,26590,26570,26570,1883,29716
1998/7/28,26580,26640,26580,26640,2235,29811
1998/7/29,26790,26870,26780,26780,5505,29652
1998/7/30,26960,27000,26960,26960,10150,28884
1998/7/31,27580,27580,27400,27420,16049,31110
1998/8/3,27740,27820,27660,27820,11781,31717
1998/8/4,27760,27760,27340,27340,7180,33042
1998/8/5,27090,27390,27090,27390,5874,33669
1998/8/6,27380,27420,27330,27330,3590,33828
1998/8/7,27450,27860,27450,27860,5602,34234
1998/8/10,27990,27990,27830,27830,10939,34827
1998/8/11,27560,27560,27490,27520,4934,35450
1998/8/12,26730,26850,26720,26720,10803,33996
1998/8/13,26710,27110,26710,27110,7481,33167
1998/8/14,26850,27060,26850,27030,3160,32933
1998/8/17,26920,27130,26920,27130,3813,32477
1998/8/18,27160,27260,27090,27260,2480,32430
1998/8/19,27360,27460,27360,27360,4581,32918
1998/8/20,27200,27210,26770,26770,4604,33501
1998/8/21,26620,26620,26480,26560,8572,33942
1998/8/24,26670,26820,26670,26670,4304,34501
1998/8/25,26790,26960,26610,26960,4185,35117
1998/8/26,27420,27420,27250,27350,7425,34714
1998/8/27,27080,27160,27060,27160,4089,35080
1998/8/28,26990,27160,26700,27160,4274,35150
1998/8/31,27080,27270,27080,27240,3129,35164
1998/9/1,26820,26920,26820,26880,3452,34984
1998/9/2,26670,26670,26220,26220,9089,34895
1998/9/3,26330,26330,25870,25870,8890,34818
1998/9/4,25330,25620,25330,25620,11991,33469
1998/9/7,25330,25360,25290,25360,6870,32947
1998/9/8,25610,25610,25420,25420,4388,33147
1998/9/9,25540,25730,25540,25730,4184,33164
1998/9/10,25760,25830,25740,25740,3564,33499
1998/9/11,25390,25390,24940,24940,9751,34465
1998/9/14,24580,24580,24200,24200,15768,34199
1998/9/16,24670,24690,24640,24640,7230,34472
1998/9/17,24520,24530,24390,24530,4393,34709
1998/9/18,23860,23860,23740,23780,13122,36321
1998/9/21,23760,23760,23160,23160,11602,36524
1998/9/22,23450,23840,23450,23810,9331,37835
1998/9/24,24190,24330,24190,24290,7240,37727
1998/9/25,24100,24150,24100,24150,3549,37984
1998/9/28,24270,24270,23720,23720,4761,38078
1998/9/29,24260,24260,24200,24230,5747,38299
1998/9/30,23890,24110,23890,24110,5319,38534
1998/10/1,23920,24190,23920,24190,3717,38354
1998/10/2,23900,23920,23840,23840,3899,38758
1998/10/5,23940,23940,23740,23780,2990,38967
1998/10/6,23500,23590,23450,23590,6401,38433
1998/10/7,23330,23490,23310,23310,5896,38643
1998/10/8,22510,22510,22510,22510,9607,39139
1998/10/9,22400,22470,22250,22390,9832,38968
1998/10/12,22390,22390,21700,21700,6825,38469
1998/10/13,21600,21600,21400,21600,11642,38566
1998/10/14,22000,22210,21960,21960,9263,38131
1998/10/15,21610,21710,21560,21710,6002,38526
1998/10/16,21620,21900,21620,21820,5262,38719
1998/10/19,21310,21310,21020,21020,9579,38858
1998/10/20,21290,21400,21100,21100,6158,38632
1998/10/21,21130,21460,21130,21420,4510,38579
1998/10/22,21800,21800,21520,21520,5098,38688
1998/10/23,21760,21850,21760,21800,4872,38697
1998/10/26,21730,21810,21730,21810,2361,38718
1998/10/27,22250,22610,22250,22610,7992,38585
1998/10/28,21730,22010,21730,22010,6720,39298
1998/10/29,22000,22000,21470,21470,5476,39162
1998/10/30,21500,21500,21300,21300,6157,38616
1998/11/2,21470,21470,21200,21470,4445,39013
1998/11/4,22270,22270,22270,22270,7217,40744
1998/11/5,22720,23210,22720,22980,15186,42648
1998/11/6,22950,23040,22950,23040,8592,44214
1998/11/9,23260,23260,23120,23120,7724,45241
1998/11/10,23330,23390,23090,23090,10625,46420
1998/11/11,22970,23120,22920,22920,6390,46915
1998/11/12,23110,23480,23110,23390,6852,46413
1998/11/13,22990,23070,22960,22960,5822,46037
1998/11/16,22850,22880,22730,22730,5235,46007
1998/11/17,22800,23090,22800,23090,4714,45731
1998/11/18,23310,23500,23310,23500,7817,45064
1998/11/19,23440,23440,23260,23330,6753,45058
1998/11/20,22900,22900,22840,22840,7126,44572
1998/11/24,22760,22760,22710,22730,4360,43935
1998/11/25,22940,22940,22840,22840,3800,43856
1998/11/26,23190,23190,23060,23160,6033,43837
1998/11/27,23260,23400,23260,23360,6835,42539
1998/11/30,23660,23750,23600,23750,9330,42571
1998/12/1,23320,23370,23300,23320,5536,42730
1998/12/2,23070,23250,23070,23180,4370,42581
1998/12/3,23200,23200,22930,22930,3997,42575
1998/12/4,22990,23110,22990,23100,3514,42667
1998/12/7,22960,23100,22960,23040,2861,42263
1998/12/8,23350,23390,23260,23390,4312,41442
1998/12/9,23210,23210,22990,22990,4373,40707
1998/12/10,23000,23080,23000,23080,2917,40257
1998/12/11,23350,23360,23320,23360,4328,40615
1998/12/14,23200,23220,23100,23100,3094,40123
1998/12/15,23390,23500,23390,23420,4223,39662
1998/12/16,23720,23720,23560,23600,7926,39871
1998/12/17,23600,23610,23580,23610,3558,39929
1998/12/18,23400,23400,22980,22980,5549,39494
1998/12/21,22550,22550,22450,22450,9583,38861
1998/12/22,22160,22710,22160,22710,8930,38378
1998/12/24,22510,22680,22510,22600,4430,38276
1998/12/25,22390,22490,22390,22480,4967,37942
1998/12/28,22680,22680,22640,22640,2617,37975
1999/1/4,22510,22600,22510,22600,1983,37980
1999/1/5,22860,22860,22710,22860,2531,37988
1999/1/6,22700,22710,22620,22710,3649,38075
1999/1/7,22710,22720,22670,22670,3087,38462
1999/1/8,22680,22690,22630,22630,1290,38507
1999/1/11,22770,22890,22770,22890,2821,38722
1999/1/12,22570,22890,22570,22760,2894,38598
1999/1/13,22610,22700,22610,22680,2876,38513
1999/1/14,23320,23480,23320,23480,8155,38220
1999/1/18,23260,23520,23260,23520,6105,39721
1999/1/19,23360,23390,23320,23340,3475,40604
1999/1/20,22540,22540,22540,22540,9518,42171
1999/1/21,22090,22100,21800,21800,17749,43197
1999/1/22,21830,21830,21490,21490,17211,45340
1999/1/25,21520,21520,21360,21370,9971,45326
1999/1/26,21200,21210,21200,21210,14610,47407
1999/1/27,21340,21380,21240,21240,13082,48374
1999/1/28,20900,21100,20880,21100,19472,49707
1999/1/29,21100,21100,20820,20820,10691,50851
1999/2/1,20590,21200,20590,21200,14476,51091
1999/2/2,21010,21070,20930,21070,9864,52407
1999/2/3,21220,21220,21030,21030,7439,52873
1999/2/4,21070,21070,20600,20600,7227,52686
1999/2/5,20220,20220,19820,19820,21492,54896
1999/2/8,20100,20180,20050,20180,10133,54702
1999/2/9,20280,20540,20280,20540,6789,54962
1999/2/10,20180,20200,20160,20200,8441,55674
1999/2/12,20630,20750,20620,20750,8358,55397
1999/2/15,20490,20570,20490,20570,6305,56095
1999/2/16,20860,20950,20860,20910,8890,56337
1999/2/17,20460,20460,20150,20150,10554,57343
1999/2/18,20430,20580,20430,20580,7619,56731
1999/2/19,20990,21150,20910,20930,9770,56703
1999/2/22,21200,21360,21130,21130,11245,56467
1999/2/23,20890,20950,20810,20810,6392,56396
1999/2/24,21300,21330,21210,21330,7930,56256
1999/2/25,21380,21380,21280,21280,5435,55931
1999/2/26,20950,21100,20920,21100,8560,54755
1999/3/1,20750,20820,20640,20640,6202,54962
1999/3/2,20800,20800,20710,20710,5716,54932
1999/3/3,20870,20930,20870,20930,4415,55356
1999/3/4,20730,21000,20730,20980,7004,55634
1999/3/5,21220,21270,21160,21160,8438,54464
1999/3/8,21610,21610,21370,21370,10730,54151
1999/3/9,21130,21340,21130,21340,6039,53660
1999/3/10,21320,22030,21320,22030,14097,53138
1999/3/11,21810,21940,21810,21940,16940,53799
1999/3/12,21760,21820,21760,21810,9412,54161
1999/3/15,21590,21590,21400,21400,8636,54748
1999/3/16,21110,21390,21110,21390,10579,54001
1999/3/17,21640,21640,21580,21620,7393,55552
1999/3/18,21710,21710,21710,21710,5437,56574
1999/3/19,21250,21250,21070,21110,14983,57395
1999/3/23,21280,21500,21280,21500,6672,56723
1999/3/24,21430,21500,21430,21500,5372,56864
1999/3/25,21590,21590,21500,21590,4935,56496
1999/3/26,21900,22190,21900,22190,11476,55949
1999/3/29,22990,22990,22990,22990,15903,53523
1999/3/30,23130,23170,23110,23110,20032,53944
1999/3/31,23240,23250,22990,22990,13068,54922
1999/4/1,22310,22500,22310,22460,14917,52280
1999/4/2,22750,22750,22480,22480,8035,51373
1999/4/5,22700,22780,22690,22690,6470,51367
1999/4/6,22510,22530,22510,22520,7049,51110
1999/4/7,22310,22330,22310,22310,7967,50855
1999/4/8,22010,22010,21850,21950,16636,50897
1999/4/9,21230,21430,21230,21430,26838,54085
1999/4/12,21490,21510,21420,21420,8496,54208
1999/4/13,21290,21300,21250,21300,10148,53434
1999/4/14,21170,21170,21140,21140,9225,52163
1999/4/15,21320,21320,21200,21200,6138,52320
1999/4/16,21200,21200,20940,20940,11149,52426
1999/4/19,21070,21130,21070,21100,5585,52549
1999/4/20,21490,21490,21330,21330,8544,53591
1999/4/21,21230,21460,21230,21460,4827,53763
1999/4/22,21450,21450,21390,21390,5128,53514
1999/4/23,21030,21030,20920,20920,12674,53341
1999/4/26,20860,20860,20780,20780,9936,53390
1999/4/27,20920,20960,20810,20960,5430,52929
1999/4/28,21020,21060,20970,21020,4863,52459
1999/4/30,21510,21520,21480,21520,8972,51709
1999/5/6,21500,21500,21440,21440,3685,51301
1999/5/7,21310,21310,21280,21300,4523,50671
1999/5/10,21160,21160,20860,20860,6138,50619
1999/5/11,21210,21210,21130,21130,6412,51204
1999/5/12,21490,21620,21490,21620,8904,50864
1999/5/13,21580,21800,21570,21800,5830,50867
1999/5/14,21590,21640,21590,21630,6154,49935
1999/5/17,22300,22300,22080,22170,14715,48424
1999/5/18,22650,22650,22610,22630,10457,48733
1999/5/19,23430,23430,23430,23430,21094,54920
1999/5/20,24170,24180,24020,24070,40901,60734
1999/5/21,23900,24060,23900,24060,15566,61926
1999/5/24,24030,24230,23990,24230,10138,62904
1999/5/25,24110,24180,24110,24110,8786,63245
1999/5/26,23940,23940,23790,23930,12477,63787
1999/5/27,24730,24730,24730,24730,29378,68790
1999/5/28,24480,24480,24440,24440,20969,69203
1999/5/31,24410,24410,24280,24300,11462,68138
1999/6/1,24320,24400,24320,24320,6768,68844
1999/6/2,24330,24370,24330,24370,7419,70158
1999/6/3,24600,24620,24590,24590,13839,70229
1999/6/4,24850,24880,24840,24880,19207,70624
1999/6/7,24630,24630,24200,24200,16216,72258
1999/6/8,23400,23400,23400,23400,30697,75301
1999/6/9,22600,22730,22600,22730,36489,75475
1999/6/10,22660,22660,22480,22480,17447,75921
1999/6/11,22420,22440,22350,22350,16827,75024
1999/6/14,22450,22710,22450,22710,9907,75061
1999/6/15,22560,22560,22450,22450,11147,75393
1999/6/16,22410,22540,22390,22540,10645,75549
1999/6/17,22690,22690,22410,22410,8855,75964
1999/6/18,22490,22490,22410,22410,7541,76497
1999/6/21,22760,22760,22710,22710,12594,75732
1999/6/22,22580,22680,22580,22680,8533,76123
1999/6/23,22790,22850,22790,22850,10652,75452
1999/6/24,22770,22790,22770,22790,6033,75633
1999/6/25,22370,22370,22190,22190,20838,76971
1999/6/28,21690,21690,21390,21390,32809,75112
1999/6/29,21380,21380,21200,21200,22678,75522
1999/6/30,21340,21340,21110,21110,19563,75968
1999/7/1,21240,21430,21190,21430,10276,76201
1999/7/2,21080,21090,21070,21090,14410,77746
1999/7/5,20600,20760,20600,20660,23290,78003
1999/7/6,20360,20360,19960,20080,28835,79581
1999/7/7,19550,19830,19550,19830,27982,79810
1999/7/8,20160,20170,19830,19830,12516,79683
1999/7/9,20140,20270,20080,20270,11227,79145
1999/7/12,20180,20400,20180,20400,11649,78606
1999/7/13,19600,19600,19600,19600,16438,78808
1999/7/14,19410,19450,19100,19100,21195,78479
1999/7/15,19300,19300,19120,19120,12397,78028
1999/7/16,19350,19350,19280,19300,22570,80904
1999/7/19,18780,18780,18610,18650,27559,80967
1999/7/21,18800,18800,18680,18740,12114,79643
1999/7/22,18750,19070,18700,19070,11982,79444
1999/7/23,19300,19840,19300,19840,22092,79092
1999/7/26,19300,19300,19210,19210,16914,76650
1999/7/27,19430,19510,19430,19510,9646,77083
1999/7/28,19520,19520,19260,19260,9653,76551
1999/7/29,19100,19100,18730,18730,14398,75061
1999/7/30,18610,18610,18190,18190,21077,74380
1999/8/2,17470,17690,17400,17690,22108,73648
1999/8/3,18150,18490,18150,18490,13648,73593
1999/8/4,18090,18370,18090,18330,10715,73196
1999/8/5,18350,18380,18270,18380,8202,73488
1999/8/6,18500,18690,18500,18570,9286,72779
1999/8/9,18480,18600,18480,18600,7205,72788
1999/8/10,18870,18880,18810,18840,12480,71384
1999/8/11,18710,18780,18620,18620,7200,70421
1999/8/12,19180,19200,19000,19000,10098,70986
1999/8/13,18380,18460,18380,18460,9563,70920
1999/8/16,18970,18970,18620,18770,9093,71670
1999/8/17,17970,18060,17970,18040,15655,72443
1999/8/18,17950,17950,17610,17770,17417,72722
1999/8/19,17500,17510,17460,17460,13228,73677
1999/8/20,17350,17450,17350,17380,11925,73270
1999/8/23,17250,17250,16800,16800,14730,72582
1999/8/24,17160,17190,17100,17130,10199,72366
1999/8/25,16960,16960,16850,16850,10160,72574
1999/8/26,16970,16990,16810,16810,5350,72193
1999/8/27,16820,17000,16810,17000,7188,72230
1999/8/30,16950,17150,16950,17150,6803,72098
1999/8/31,16610,16830,16610,16780,17527,71154
1999/9/1,16700,16770,16630,16770,7787,70631
1999/9/2,17180,17180,16960,16960,9565,70653
1999/9/3,17020,17170,17020,17120,4487,70652
1999/9/6,16880,16960,16840,16960,6259,71074
1999/9/7,16930,16990,16930,16950,5399,70440
1999/9/8,17000,17000,16960,16960,4159,70241
1999/9/9,16890,16890,16570,16650,11262,70204
1999/9/10,16190,16220,16080,16080,23842,70908
1999/9/13,15650,15650,15440,15440,26517,71163
1999/9/14,15490,15700,15480,15700,11472,70462
1999/9/16,15540,15580,15460,15580,15147,70996
1999/9/17,15580,15810,15580,15630,9068,70403
1999/9/20,15570,15570,15280,15280,10123,69819
1999/9/21,14890,15070,14890,15070,16068,69802
1999/9/22,14770,14770,14640,14670,21234,69776
1999/9/24,14790,14790,14690,14690,6910,69718
1999/9/27,14930,14930,14530,14530,8398,69413
1999/9/28,14770,14910,14750,14910,7416,69291
1999/9/29,15270,15460,15270,15460,9722,69087
1999/9/30,15740,15810,15640,15640,14649,68062
1999/10/1,14930,14930,14840,14840,10428,67736
1999/10/4,14600,14930,14600,14930,7295,67108
1999/10/5,15170,15310,15170,15300,8488,65993
1999/10/6,15520,15570,15500,15570,7079,65806
1999/10/7,15690,15690,15600,15600,6122,65887
1999/10/8,15240,15360,15220,15360,7506,65101
1999/10/12,16030,16070,15990,16070,9814,65592
1999/10/13,16870,16870,16760,16760,14753,67526
1999/10/14,17560,17560,17560,17560,16663,74532
1999/10/15,17920,17920,17200,17890,31617,77798
1999/10/18,17770,17770,17560,17560,14379,78771
1999/10/19,16760,16760,16760,16760,20192,80928
1999/10/20,16940,17130,16940,17080,16263,80141
1999/10/21,16660,16770,16660,16720,13043,79180
1999/10/22,16020,16020,15950,15970,21567,79496
1999/10/25,16130,16130,15710,15710,12854,79156
1999/10/26,16510,16510,16510,16510,12813,79857
1999/10/27,15910,16360,15910,16360,14708,80633
1999/10/28,16660,17060,16650,17060,15327,80870
1999/10/29,17050,17190,16930,17190,17883,81173
1999/11/1,17430,17540,17210,17230,19587,80694
1999/11/2,18030,18030,18030,18030,23088,82576
1999/11/4,17920,17920,17580,17580,19027,82664
1999/11/5,17610,17610,17190,17190,13690,83188
1999/11/8,17280,17790,17280,17590,14059,83920
1999/11/9,17930,17930,17660,17660,17626,85913
1999/11/10,17830,17830,17600,17600,11592,86435
1999/11/11,17600,17700,17600,17700,8257,86589
1999/11/12,17930,18040,17930,18040,14596,89124
1999/11/15,18840,18840,18840,18840,27746,94453
1999/11/16,19770,20280,19770,20280,60269,99700
1999/11/17,20100,21090,20100,21090,48765,105402
1999/11/18,20820,20820,20540,20540,34067,106602
1999/11/19,19740,19740,19740,19740,27257,111063
1999/11/22,19780,19950,19750,19950,28852,109757
1999/11/24,19510,19600,19510,19590,23504,110218
1999/11/25,19450,19510,19410,19410,19506,113053
1999/11/26,19240,19240,18610,18610,37106,110758
1999/11/29,18520,18520,18310,18310,25344,111480
1999/11/30,19110,19110,19110,19110,22406,113820
1999/12/1,20310,20310,20310,20310,25810,114787
1999/12/2,20310,20430,19710,19710,32912,116682
1999/12/3,20200,20200,20070,20180,24771,121401
1999/12/6,20980,20980,20820,20820,38802,123831
1999/12/7,20090,20180,20050,20050,28914,125217
1999/12/8,19960,19960,19760,19780,25747,125507
1999/12/9,19300,19480,19300,19480,33700,127917
1999/12/10,19050,19290,19050,19290,28939,127966
1999/12/13,19960,19960,19660,19860,23228,129313
1999/12/14,19680,20010,19680,20010,14994,129359
1999/12/15,19980,20070,19980,20070,14987,128943
1999/12/16,20740,20870,20740,20870,39530,130278
1999/12/17,20990,21530,20990,21530,49249,130272
1999/12/20,21880,21980,21780,21780,47643,129298
1999/12/21,21790,21790,20980,20980,39676,128729
1999/12/22,20180,20180,20180,20180,31590,135201
1999/12/24,19810,19810,19730,19730,41587,133116
1999/12/27,19940,20070,19940,20070,21015,132357
1999/12/28,20000,20250,20000,20250,8194,131859
2000/1/4,19450,19450,19450,19450,16249,130183
2000/1/5,19600,19670,19600,19610,19829,129930
2000/1/6,20020,20020,19540,19550,23277,130296
2000/1/7,19530,19530,18900,18900,25525,129725
2000/1/11,19260,19260,18590,18700,34642,127750
2000/1/12,18880,19350,18880,19350,16401,127278
2000/1/13,19490,19720,19340,19480,20938,126733
2000/1/14,19350,19350,19120,19120,16030,126009
2000/1/17,18320,18320,18320,18320,29976,126618
2000/1/18,18270,18360,18130,18360,43998,126929
2000/1/19,18670,19000,18670,18940,33123,126499
2000/1/20,18660,18820,18660,18730,13800,127571
2000/1/21,18200,18310,18190,18310,28860,127736
2000/1/24,18200,18610,18200,18560,18393,127087
2000/1/25,18470,18470,18450,18460,10810,126078
2000/1/26,18480,18500,18300,18300,9558,124834
2000/1/27,18540,18540,18430,18450,11806,124857
2000/1/28,18310,18500,18310,18450,8312,123217
2000/1/31,18600,18700,18600,18700,9166,121818
2000/2/1,18390,18500,18390,18500,9319,121097
2000/2/2,18720,19230,18720,19230,24950,120474
2000/2/3,19010,19060,18860,18950,13202,119431
2000/2/4,19090,19250,19090,19250,11379,118528
2000/2/7,19380,19880,19380,19880,26024,117194
2000/2/8,19610,19610,19490,19490,13915,116555
2000/2/9,18970,18970,18690,18690,20260,115485
2000/2/10,18690,18980,18690,18850,13567,114473
2000/2/14,18860,18990,18720,18730,7944,113510
2000/2/15,18130,18330,18130,18190,25857,112269
2000/2/16,18200,18570,18200,18570,15012,112348
2000/2/17,18400,18800,18400,18780,14000,110087
2000/2/18,18800,18900,18530,18530,12156,107255
2000/2/21,18400,18750,18380,18660,9699,105359
2000/2/22,18830,18890,18540,18540,8985,105836
2000/2/23,18260,18410,18120,18120,12477,106219
2000/2/24,18250,18250,17650,17680,23875,104712
2000/2/25,17640,17650,17360,17650,28509,103538
2000/2/28,16990,17270,16970,17270,28719,102311
2000/2/29,17570,17710,17430,17430,14929,101704
2000/3/1,17270,17360,17190,17190,11778,101465
2000/3/2,17300,17360,17250,17360,7400,100879
2000/3/3,17820,17820,17680,17720,12997,101166
2000/3/6,17720,17810,17620,17810,9154,100721
2000/3/7,17940,18080,17760,17760,12369,101146
2000/3/8,17870,17920,17770,17780,6813,101044
2000/3/9,17780,17820,17660,17820,7352,100482
2000/3/10,17770,17790,17770,17770,5784,100268
2000/3/13,17510,17540,17480,17480,14748,98368
2000/3/14,17550,17610,17550,17610,7856,97579
2000/3/15,17310,17350,17310,17350,12476,96667
2000/3/16,17430,17430,17200,17200,11049,95902
2000/3/17,17820,18390,17820,18390,14231,96907
2000/3/21,18100,18280,18100,18280,8997,96487
2000/3/22,18440,18440,18240,18240,14581,92765
2000/3/23,18590,18640,18520,18520,16059,92414
2000/3/24,18160,18310,18160,18310,10776,92994
2000/3/27,18310,18420,18290,18420,5941,92279
2000/3/28,18390,18410,18330,18400,5413,91669
2000/3/29,18450,18450,18290,18290,3537,91413
2000/3/30,18140,18190,18100,18100,8187,90652
2000/3/31,18220,18290,18220,18290,6786,89218
2000/4/3,18270,18480,18270,18480,5450,87965
2000/4/4,18300,18330,18240,18290,6155,87027
2000/4/5,17990,18090,17990,18040,10538,87675
2000/4/6,18390,18390,18290,18390,8787,87776
2000/4/7,18200,18280,18200,18260,4689,86899
2000/4/10,18170,18270,18160,18160,4372,85975
2000/4/11,17750,17770,17650,17770,16490,85698
2000/4/12,17750,17760,17380,17380,10799,85470
2000/4/13,17070,17110,17010,17010,23862,85886
2000/4/14,17280,17280,17180,17260,11344,85659
2000/4/17,16920,16920,16690,16800,22814,85125
2000/4/18,16890,16910,16780,16780,13444,85285
2000/4/19,17040,17070,16950,17070,12815,85186
2000/4/20,17310,17330,17170,17330,13197,85892
2000/4/21,17600,17730,17600,17680,18683,85987
2000/4/24,17880,18100,17870,18100,12945,84456
2000/4/25,17760,17950,17750,17950,10951,86019
2000/4/26,18080,18080,17700,17700,10519,86580
2000/4/27,17630,17720,17630,17700,7609,87015
2000/4/28,17700,17740,17660,17740,5136,86863
2000/5/1,17950,17990,17930,17930,7179,86174
2000/5/2,18730,18730,18730,18730,15399,84139
2000/5/8,18610,18780,18610,18780,12746,84301
2000/5/9,18790,18790,18590,18650,9204,85272
2000/5/10,18760,18760,18560,18560,11382,84830
2000/5/11,18520,18990,18520,18990,10152,84523
2000/5/12,18550,18620,18550,18600,9009,84140
2000/5/15,18130,18130,18010,18070,14848,83846
2000/5/16,17960,17960,17570,17570,15720,84015
2000/5/17,17770,18100,17510,18100,17085,83300
2000/5/18,18200,18240,18180,18240,10499,83197
2000/5/19,18100,18100,17510,17510,15508,83509
2000/5/22,17980,17980,17460,17650,14163,83422
2000/5/23,18450,18450,18280,18450,11995,83810
2000/5/24,18440,18880,18440,18880,11818,82466
2000/5/25,18760,18760,18700,18710,9251,81380
2000/5/26,18200,18220,18040,18040,10720,81397
2000/5/29,17960,17960,17320,17410,15061,80389
2000/5/30,17530,17530,17360,17440,10099,78337
2000/5/31,17720,18240,17720,18240,10674,78071
2000/6/1,17450,17730,17450,17730,13285,78912
2000/6/2,17980,17990,17510,17510,8026,79038
2000/6/5,17690,17740,17540,17540,6684,78330
2000/6/6,17120,17120,16740,16740,21154,78379
2000/6/7,16080,16190,16080,16190,23904,77277
2000/6/8,16300,16300,15510,15510,19326,78402
2000/6/9,15890,16070,15720,16070,14702,77446
2000/6/12,15870,16030,15870,15960,8259,76552
2000/6/13,15820,15990,15810,15810,7295,76582
2000/6/14,15660,15660,15030,15030,16527,77009
2000/6/15,14730,15360,14730,15340,20625,76519
2000/6/16,14940,15090,14880,14970,13488,78070
2000/6/19,14850,15020,14850,14900,10483,77478
2000/6/20,14910,15370,14910,15370,9105,77296
2000/6/21,15270,15550,15270,15440,12490,77593
2000/6/22,15200,15290,15190,15260,10447,77533
2000/6/23,15510,15560,15450,15450,7752,77776
2000/6/26,15470,15470,15200,15200,5308,77506
2000/6/27,15160,15260,15000,15000,7825,78035
2000/6/28,15090,15100,14840,14840,9863,77633
2000/6/29,14640,14700,14400,14700,23056,77368
2000/6/30,14570,14680,14570,14660,10050,76645
2000/7/3,14430,14640,14430,14640,10421,80016
2000/7/4,14650,14650,14050,14050,14956,81106
2000/7/5,14150,14350,14130,14230,11857,81490
2000/7/6,14310,14450,14310,14450,7274,81909
2000/7/7,14130,14180,13990,13990,12487,83050
2000/7/10,13680,13680,13550,13550,28140,84343
2000/7/11,13950,14150,13950,14150,19259,85904
2000/7/12,15050,15050,15050,15050,23508,89871
2000/7/13,14990,14990,14640,14730,30169,96378
2000/7/14,15330,15330,15330,15330,24106,105021
2000/7/17,15500,16400,15500,16400,52986,119403
2000/7/18,17300,17300,17300,17300,39138,124051
2000/7/19,18200,18200,18200,18200,40671,136642
2000/7/21,17300,17300,17300,17300,36600,137787
2000/7/24,18090,18200,18030,18200,49426,139598
2000/7/25,17300,17300,17300,17300,33959,141625
2000/7/26,16420,16420,16400,16400,41872,145009
2000/7/27,16210,16210,15530,15680,49911,142142
2000/7/28,15800,15960,15680,15680,29902,141390
2000/7/31,16260,16280,16260,16280,29136,143076
2000/8/1,15880,16230,15880,15990,27143,143304
2000/8/2,15930,15980,15880,15980,18429,142007
2000/8/3,16100,16200,16010,16040,17941,141964
2000/8/4,15910,16010,15900,15990,13801,142169
2000/8/7,15880,15970,15790,15970,13209,141258
2000/8/8,15970,16200,15970,16190,16038,142230
2000/8/9,15920,15920,15460,15460,25263,141640
2000/8/10,14860,14860,14860,14860,32691,141906
2000/8/11,14880,14880,14480,14610,31907,140356
2000/8/14,14830,14940,14710,14860,15194,139153
2000/8/15,14770,14800,14700,14730,11146,138777
2000/8/16,14300,14300,14260,14260,24269,139240
2000/8/17,14440,14650,14240,14650,21534,138972
2000/8/18,14700,14700,14510,14600,13289,139018
2000/8/21,14480,14480,14420,14420,13593,138823
2000/8/22,14380,14630,14380,14630,14440,138858
2000/8/23,14510,14510,14350,14350,16558,138839
2000/8/24,14040,14060,13990,14010,33274,137243
2000/8/25,14300,14380,14250,14380,14259,137037
2000/8/28,14240,14490,14240,14490,12429,135636
2000/8/29,14230,14380,14230,14350,11454,136215
2000/8/30,14240,14270,14170,14170,9164,136129
2000/8/31,14040,14040,13570,13570,33674,139039
2000/9/1,13550,13560,13410,13560,25411,137491
2000/9/4,13530,13720,13530,13670,10881,136169
2000/9/5,13660,13910,13660,13900,14389,134716
2000/9/6,13620,13680,13590,13650,14246,135303
2000/9/7,13890,13900,13810,13820,14347,135997
2000/9/8,14180,14190,14110,14120,17677,134211
2000/9/11,14090,14160,14070,14070,9073,134486
2000/9/12,14120,14190,14110,14180,8317,133686
2000/9/13,14400,14420,14380,14400,18993,134173
2000/9/14,14390,14390,14170,14170,12643,134234
2000/9/18,14000,14090,13940,13970,20380,136480
2000/9/19,14060,14080,14000,14080,12871,137045
2000/9/20,14150,14240,14100,14100,11793,136539
2000/9/21,13740,13800,13650,13650,27375,136306
2000/9/22,13470,13470,13460,13460,28418,134539
2000/9/25,13610,13610,13530,13550,11730,134284
2000/9/26,13700,13850,13700,13850,11568,134781
2000/9/27,14220,14220,13980,13980,19698,135177
2000/9/28,13780,13930,13780,13930,12025,135547
2000/9/29,14100,14160,14050,14050,14137,136473
2000/10/2,14500,14500,14410,14470,24335,137157
2000/10/3,14190,14310,14130,14210,13026,137746
2000/10/4,14390,14460,14380,14460,10130,137428
2000/10/5,14590,14650,14570,14650,15416,136985
2000/10/6,14540,14540,14300,14340,11283,137549
2000/10/10,14530,14530,14490,14490,7648,137258
2000/10/11,14610,14610,14500,14500,8215,136131
2000/10/12,14710,14820,14710,14820,19817,135935
2000/10/13,14620,14820,14620,14820,7867,135972
2000/10/16,14760,15100,14760,15100,16424,135101
2000/10/17,15690,15690,15510,15620,49566,137277
2000/10/18,15900,15900,15840,15850,36785,140888
2000/10/19,15710,15710,15610,15610,13271,141171
2000/10/20,15490,15550,15310,15310,24339,142061
2000/10/23,14930,14930,14720,14720,36623,142417
2000/10/24,14120,14120,14120,14120,32278,144019
2000/10/25,14080,14150,14080,14150,24689,144470
2000/10/26,13980,14060,13960,13990,17348,145329
2000/10/27,13590,13590,13390,13390,40871,144810
2000/10/30,13480,13640,13480,13640,21679,145074
2000/10/31,13460,13530,13460,13530,23012,146547
2000/11/1,13570,13570,13140,13140,24195,145520
2000/11/2,13040,13180,12880,13180,42679,144641
2000/11/6,13040,13040,12950,12950,19469,143824
2000/11/7,13120,13120,13020,13020,13405,142982
2000/11/8,12900,12900,12610,12610,33539,141799
2000/11/9,12720,12750,12700,12700,20060,139778
2000/11/10,12470,12540,12470,12540,26736,138235
2000/11/13,12670,12670,12530,12600,14158,137194
2000/11/14,12170,12250,12090,12250,44142,137698
2000/11/15,12210,12210,12040,12040,17283,135299
2000/11/16,12340,12790,12340,12680,26342,136081
2000/11/17,12400,12480,12250,12480,23129,137814
2000/11/20,12650,13070,12640,13070,13319,139011
2000/11/21,13350,13350,13270,13290,33157,140582
2000/11/22,12890,12890,12690,12690,21225,143270
2000/11/24,12640,12990,12640,12750,14865,143018
2000/11/27,12890,12930,12790,12820,14069,143754
2000/11/28,12750,12860,12730,12860,11546,143830
2000/11/29,12880,13060,12800,13060,14092,143470
2000/11/30,13130,13130,12940,13050,13568,143407
2000/12/1,12560,12620,12550,12560,19815,143876
2000/12/4,12580,12710,12580,12710,12305,142828
2000/12/5,12780,12780,12680,12780,9512,142701
2000/12/6,12560,12560,12450,12450,15343,141249
2000/12/7,12310,12580,12310,12580,18446,140735
2000/12/8,12740,12740,12510,12510,10884,141655
2000/12/11,12180,12190,12150,12150,26459,141379
2000/12/12,12200,12200,12040,12040,16543,141110
2000/12/13,12090,12340,12090,12290,13911,140351
2000/12/14,12080,12270,12080,12260,11064,140682
2000/12/15,11830,11840,11770,11830,34115,139395
2000/12/18,11940,11990,11920,11920,10516,138044
2000/12/19,11800,11970,11800,11940,12695,138069
2000/12/20,11940,12030,11930,12030,9271,137195
2000/12/21,12230,12380,12180,12180,11530,136711
2000/12/22,12340,12490,12340,12490,12063,136522
2000/12/25,12450,12590,12450,12530,14495,134678
2000/12/26,12520,12520,12360,12360,16136,134836
2000/12/27,12650,12780,12650,12780,20038,133367
2000/12/28,12810,12830,12810,12830,5659,133223
2001/1/4,12360,12360,12260,12260,5713,133232
2001/1/5,12420,12420,12260,12260,8027,132440
2001/1/9,12400,12400,12260,12330,7162,132986
2001/1/10,12440,12570,12440,12570,7944,132408
2001/1/11,12580,12770,12580,12770,11458,132091
2001/1/12,13040,13370,13000,13370,23540,131986
2001/1/15,13770,13790,13550,13550,37922,133214
2001/1/16,13510,13510,12950,12950,21200,132378
2001/1/17,13320,13320,13170,13310,14596,132992
2001/1/18,14460,14490,14310,14310,28707,134907
2001/1/19,13750,13940,13750,13940,18872,136395
2001/1/22,13970,13970,13810,13810,12752,135745
2001/1/23,14200,14410,14200,14410,27259,137111
2001/1/24,14170,14440,14170,14440,17146,138623
2001/1/25,14320,14320,14010,14010,16137,139840
2001/1/26,13580,13620,13520,13520,25512,139827
2001/1/29,13380,13630,13380,13630,17328,139550
2001/1/30,13270,13350,13270,13330,20617,140640
2001/1/31,13110,13220,13110,13180,33460,132064
2001/2/1,13190,13380,13190,13260,12388,132305
2001/2/2,13210,13340,13200,13200,10388,132759
2001/2/5,13110,13250,13110,13250,9344,133052
2001/2/6,13070,13190,13070,13190,12871,133607
2001/2/7,13130,13130,12800,12800,15664,133534
2001/2/8,12840,12990,12840,12990,17627,134652
2001/2/9,13160,13400,13160,13400,20768,134434
2001/2/13,13590,13740,13550,13740,28399,134317
2001/2/14,13750,13770,13530,13530,23893,134445
2001/2/15,13580,13580,13490,13490,12126,135601
2001/2/16,13170,13290,13170,13260,21282,134350
2001/2/19,13140,13260,13140,13260,17924,135269
2001/2/20,13210,13230,13150,13230,11732,135326
2001/2/21,13510,13510,13310,13330,18492,134329
2001/2/22,13370,13390,13290,13290,9073,133490
2001/2/23,13250,13360,13250,13340,8025,133785
2001/2/26,13460,13460,13430,13450,11345,132993
2001/2/27,13410,13510,13410,13510,9696,132755
2001/2/28,13590,13630,13590,13600,16727,131908
2001/3/1,13710,13710,13490,13490,13580,131311
2001/3/2,13470,13610,13470,13610,8891,132061
2001/3/5,13800,13800,13700,13700,17711,130057
2001/3/6,13730,14020,13730,14020,20157,128425
2001/3/7,14170,14610,14170,14610,51949,130445
2001/3/8,14500,14560,14400,14400,34528,130021
2001/3/9,14190,14190,14000,14000,22478,129403
2001/3/12,13730,13890,13730,13890,24621,132497
2001/3/13,13910,13910,13810,13830,9802,133476
2001/3/14,13590,13720,13590,13710,16537,132718
2001/3/15,13780,13780,13590,13630,10795,132345
2001/3/16,13750,13980,13750,13930,12844,133129
2001/3/19,14200,14370,14200,14280,18347,133557
2001/3/21,14310,14310,14240,14240,13071,133831
2001/3/22,14200,14270,14200,14270,9750,134721
2001/3/23,14100,14100,13870,13890,22810,135537
2001/3/26,13890,13970,13890,13960,12629,134449
2001/3/27,14130,14130,14030,14090,14369,136290
2001/3/28,14010,14150,13980,14150,8585,136483
2001/3/29,14170,14270,14170,14260,9516,135142
2001/3/30,14380,14440,14120,14120,22698,133093
2001/4/2,14160,14230,14160,14230,10594,130741
2001/4/3,14180,14220,14040,14040,9829,129233
2001/4/4,13970,14060,13970,14030,15347,128058
2001/4/5,14030,14100,14010,14030,7412,127141
2001/4/6,14020,14110,14020,14100,7788,126477
2001/4/9,13990,14060,13920,14060,8259,126106
2001/4/10,13970,13970,13910,13920,11871,126618
2001/4/11,13820,13820,13580,13580,23974,125536
2001/4/12,13640,13640,13200,13200,29908,125633
2001/4/13,13260,13260,12980,12980,31972,125737
2001/4/16,13000,13020,12920,12920,21589,124388
2001/4/17,12680,12920,12630,12920,33723,123567
2001/4/18,12710,12960,12710,12960,21220,124489
2001/4/19,13170,13290,13150,13270,23583,124778
2001/4/20,13070,13220,13070,13220,11296,125589
2001/4/23,13140,13350,13140,13350,11555,124624
2001/4/24,13910,13910,13620,13770,35728,124801
2001/4/25,13610,13690,13590,13680,14133,125857
2001/4/26,13560,13560,13280,13280,14741,125754
2001/4/27,13470,13710,13470,13700,16419,124803
2001/5/1,13970,14010,13910,14010,21599,123115
2001/5/2,14250,14360,14200,14360,36912,122146
2001/5/7,14310,14310,14190,14190,16494,121814
2001/5/8,14480,14480,14380,14380,32802,122731
2001/5/9,14370,14370,14190,14280,15385,123169
2001/5/10,14180,14260,14140,14260,13071,125222
2001/5/11,14370,14590,14360,14590,18189,126494
2001/5/14,14480,14480,14360,14410,16831,126021
2001/5/15,14100,14120,14010,14010,27639,129215
2001/5/16,14060,14200,14060,14200,14466,131179
2001/5/17,14150,14150,14060,14070,17839,131817
2001/5/18,14360,14590,14360,14560,14863,133884
2001/5/21,14730,14840,14680,14840,18389,134819
2001/5/22,14550,14640,14550,14590,11726,135822
2001/5/23,14590,14590,14290,14300,16217,136886
2001/5/24,14020,14020,13930,13930,36208,138006
2001/5/25,13770,13810,13740,13790,26021,139088
2001/5/28,13390,13620,13390,13620,38195,140129
2001/5/29,13520,13520,13350,13350,24715,140325
2001/5/30,13190,13510,13190,13510,37019,142211
2001/5/31,13380,13380,13090,13090,33089,142895
2001/6/1,12980,12980,12830,12890,46023,141952
2001/6/4,13150,13300,13150,13300,26275,142540
2001/6/5,13380,13450,13370,13370,20358,143194
2001/6/6,13440,13440,13310,13310,14244,142524
2001/6/7,13150,13150,13120,13120,19053,142591
2001/6/8,13000,13000,12880,12880,27015,140952
2001/6/11,13040,13130,13040,13130,12067,141901
2001/6/12,12960,12960,12900,12900,19416,143932
2001/6/13,12970,13260,12970,13260,15363,142812
2001/6/14,13220,13220,13010,13060,11475,143947
2001/6/15,13240,13240,13190,13220,12728,144487
2001/6/18,13360,13420,13330,13420,14841,145391
2001/6/19,13680,13880,13680,13800,40456,147463
2001/6/20,13300,13300,13280,13280,25771,147312
2001/6/21,13080,13160,13080,13160,22063,146940
2001/6/22,13370,13370,13310,13310,14217,147864
2001/6/25,13200,13350,13190,13350,12184,147736
2001/6/26,13170,13170,13090,13130,17235,149040
2001/6/27,13150,13230,13150,13210,10074,149210
2001/6/28,13230,13270,13230,13240,8050,149939
2001/6/29,13310,13310,13220,13300,15358,148092
2001/7/2,13460,13460,13340,13370,12786,146939
2001/7/3,13210,13210,13170,13180,12692,147701
2001/7/4,13230,13230,12740,12770,25736,147015
2001/7/5,12750,12880,12720,12840,28642,147166
2001/7/6,12590,12590,12510,12510,34189,144033
2001/7/9,12600,12900,12600,12900,16407,142961
2001/7/10,12780,13090,12780,12930,17720,142756
2001/7/11,12910,12910,12740,12740,11515,143001
2001/7/12,12700,12730,12690,12710,11549,143011
2001/7/13,12660,12660,12540,12600,14380,142505
2001/7/16,12630,12720,12630,12650,11913,139993
2001/7/17,13080,13150,13020,13090,14996,141661
2001/7/18,12990,12990,12840,12910,12752,141667
2001/7/19,12870,12950,12870,12950,10457,140546
2001/7/23,12760,12780,12480,12480,21436,140776
2001/7/24,12600,12620,12580,12590,18517,140508
2001/7/25,12810,12810,12690,12690,10937,141541
2001/7/26,12290,12320,12230,12320,35213,140363
2001/7/27,12200,12220,12180,12180,21858,139426
2001/7/30,12150,12340,12130,12130,16837,138850
2001/7/31,12240,12250,12110,12110,19390,137919
2001/8/1,12160,12220,12140,12220,12953,136783
2001/8/2,12050,12160,12050,12160,16219,135967
2001/8/3,12010,12040,12000,12000,19654,135598
2001/8/6,11850,11980,11850,11910,20835,136157
2001/8/7,11830,11850,11770,11770,23488,134734
2001/8/8,11790,11790,11420,11420,31564,134614
2001/8/9,11470,11670,11470,11670,21858,133912
2001/8/10,11650,11720,11460,11460,14866,133866
2001/8/13,11280,11330,11200,11200,22019,132817
2001/8/14,11260,11260,11150,11160,17310,132698
2001/8/15,11140,11160,11050,11050,15730,132861
2001/8/16,10940,11000,10910,10910,25035,132251
2001/8/17,10960,11420,10960,11420,16612,132246
2001/8/20,11970,11970,11490,11490,31748,134568
2001/8/21,11380,11460,11340,11450,18536,136106
2001/8/22,11440,11570,11440,11550,11023,136607
2001/8/23,11690,11720,11640,11700,12548,137018
2001/8/24,11890,11990,11890,11990,19556,136922
2001/8/27,11790,11790,11540,11550,16484,137889
2001/8/28,11620,11690,11600,11680,10821,138691
2001/8/29,11610,11610,11380,11380,13848,138324
2001/8/30,11540,11580,11490,11510,11377,137790
2001/8/31,11240,11380,11240,11380,20607,138113
2001/9/3,11400,11480,11160,11160,12524,136803
2001/9/4,11000,11050,10930,10930,25552,136134
2001/9/5,10600,10730,10600,10600,38128,135442
2001/9/6,10800,10900,10790,10890,17582,135769
2001/9/7,10800,10800,10710,10800,12620,135399
2001/9/10,10660,10660,10620,10640,15000,135066
2001/9/11,10710,10710,10540,10540,14428,134835
2001/9/12,10450,10450,9940,9940,40364,133945
2001/9/13,10060,10060,9850,9850,28747,133348
2001/9/14,10280,10500,10160,10500,19805,134221
2001/9/17,10100,10300,10090,10220,17772,134928
2001/9/18,10160,10330,10160,10240,16166,135205
2001/9/19,10230,10410,10230,10410,13124,135226
2001/9/20,10240,10320,10190,10240,10813,134893
2001/9/21,10040,10150,10040,10150,14860,135579
2001/9/25,10110,10200,10110,10150,13004,133592
2001/9/26,10270,10270,10010,10010,11574,132465
2001/9/27,10130,10360,10130,10360,12392,130994
2001/9/28,10280,10280,10180,10200,13017,131277
2001/10/1,10090,10180,10090,10120,10011,131128
2001/10/2,10050,10130,10050,10130,11889,130758
2001/10/3,9950,9950,9750,9750,22311,130717
2001/10/4,9680,9680,9480,9480,27884,130399
2001/10/5,9590,9680,9590,9680,14904,130427
2001/10/9,9570,9600,9570,9600,13791,130648
2001/10/10,9500,9500,9370,9370,19769,130723
2001/10/11,9420,9420,9180,9200,21382,129737
2001/10/12,9240,9240,9130,9160,24725,130222
2001/10/15,9100,9150,9100,9150,13655,129805
2001/10/16,9010,9010,8850,8890,24386,129093
2001/10/17,9000,9010,8890,8930,14354,128825
2001/10/18,9050,9090,9010,9090,12417,128448
2001/10/19,9160,9240,9140,9190,13143,127941
2001/10/22,8890,9040,8890,9020,14313,128465
2001/10/23,9010,9200,9010,9200,10528,128804
2001/10/24,9440,9440,9350,9350,20206,130752
2001/10/25,9350,9680,9350,9680,13812,130744
2001/10/26,9780,9780,9490,9490,24438,132381
2001/10/29,9270,9270,9150,9250,17826,131796
2001/10/30,9170,9230,9170,9230,11069,131967
2001/10/31,9160,9340,9160,9340,14476,131658
2001/11/1,9410,9460,9140,9140,12365,132204
2001/11/2,9400,9460,9340,9460,12637,132222
2001/11/5,9480,9480,9260,9260,11013,132393
2001/11/6,9480,9720,9480,9720,17933,131460
2001/11/7,10100,10100,9930,9950,33989,128767
2001/11/8,9950,10010,9950,9990,14041,129755
2001/11/9,9750,9860,9750,9860,14294,131099
2001/11/12,9700,9810,9670,9810,13465,131475
2001/11/13,9770,9770,9690,9690,9268,131119
2001/11/14,9740,9740,9410,9410,14475,132098
2001/11/15,10010,10010,10010,10010,17626,131299
2001/11/16,10000,10520,10000,10520,23502,131779
2001/11/19,10820,10910,10810,10810,42383,134351
2001/11/20,10460,10460,10320,10320,24640,137329
2001/11/21,10290,10290,10080,10150,19868,138653
2001/11/22,10180,10180,9910,9920,20278,141052
2001/11/26,10000,10210,10000,10190,14870,141272
2001/11/27,9970,9970,9840,9960,17826,141906
2001/11/28,9470,9480,9420,9470,32804,143269
2001/11/29,9380,9490,9360,9490,16894,143894
2001/11/30,9470,9490,9410,9430,16573,144238
2001/12/3,9670,9670,9500,9540,16443,143603
2001/12/4,9620,9670,9610,9650,14238,142429
2001/12/5,9500,9500,9370,9370,11568,141979
2001/12/6,9470,9570,9470,9570,12465,142252
2001/12/7,9380,9520,9380,9480,10097,141499
2001/12/10,9640,9650,9540,9540,11195,141429
2001/12/11,9580,9590,9530,9560,8830,140835
2001/12/12,9640,9720,9620,9720,8959,140094
2001/12/13,9780,10030,9780,10000,22661,139395
2001/12/14,9990,10230,9940,10230,19358,139643
2001/12/17,10180,10300,10100,10100,18468,138528
2001/12/18,9880,9980,9880,9880,13740,138825
2001/12/19,9740,9740,9720,9730,13592,139209
2001/12/20,9850,9850,9790,9790,10576,138819
2001/12/21,10230,10230,10100,10100,20880,139637
2001/12/25,9900,10050,9900,10000,14245,141029
2001/12/26,9950,9950,9870,9950,12240,140607
2001/12/27,10020,10340,10020,10340,19655,139047
2001/12/28,10280,10350,10280,10350,10056,137085
2002/1/4,10390,10390,10390,10390,6076,136765
2002/1/7,10450,10450,10390,10390,16577,136181
2002/1/8,10430,10560,10380,10560,20376,136339
2002/1/9,10920,10990,10810,10820,38814,135470
2002/1/10,11290,11420,11290,11420,50642,139115
2002/1/11,11290,11310,11260,11260,24829,140924
2002/1/15,11110,11160,11000,11160,19325,141329
2002/1/16,11160,11610,11120,11610,21400,142808
2002/1/17,11490,11610,11490,11600,27108,141623
2002/1/18,11640,11810,11640,11710,16320,143315
2002/1/21,11300,11300,11110,11110,29401,146624
2002/1/22,11130,11130,10720,10720,29096,146639
2002/1/23,10710,10760,10710,10720,27762,145152
2002/1/24,10770,10910,10730,10910,13896,144792
2002/1/25,10770,10870,10750,10810,13568,144257
2002/1/28,10580,10580,10520,10530,21361,143794
2002/1/29,10440,10480,10390,10480,19586,143150
2002/1/30,10400,10400,10290,10370,16013,142452
2002/1/31,10490,10520,10430,10520,14650,142264
2002/2/1,10630,10630,10280,10280,15619,142068
2002/2/4,10180,10310,10180,10310,18630,141157
2002/2/5,10230,10270,10200,10270,13226,141565
2002/2/6,10270,10320,10240,10300,9548,141589
2002/2/7,10340,10400,10340,10400,9488,141626
2002/2/8,10280,10330,10280,10300,8418,141325
2002/2/12,10030,10080,10030,10080,20130,141276
2002/2/13,10020,10100,10020,10100,14015,141399
2002/2/14,10270,10570,10260,10570,15696,140555
2002/2/15,10560,10700,10510,10650,13557,140426
2002/2/18,10740,10800,10740,10760,19154,139607
2002/2/19,10770,10860,10770,10860,12141,138965
2002/2/20,10770,10800,10720,10720,9206,138689
2002/2/21,11310,11310,11180,11250,35536,136935
2002/2/22,11380,11380,11040,11040,26376,136848
2002/2/25,11050,11050,10860,10940,19362,135819
2002/2/26,10660,10800,10660,10750,20873,137501
2002/2/27,10710,10800,10710,10800,14842,138087
2002/2/28,10720,10800,10710,10800,13592,137948
2002/3/1,10790,10800,10770,10800,6153,137873
2002/3/4,11000,11000,10800,10800,11073,136139
2002/3/5,10820,10910,10820,10890,8187,136666
2002/3/6,11020,11020,10930,10930,12027,135395
2002/3/7,10990,10990,10700,10700,11929,134393
2002/3/8,10570,10670,10570,10570,16563,134314
2002/3/11,10770,10870,10770,10820,10772,133297
2002/3/12,11420,11420,11420,11420,26060,134326
2002/3/13,11750,11770,11700,11770,44348,130676
2002/3/14,11600,11610,11440,11440,25192,129914
2002/3/15,11890,12000,11880,12000,19583,131728
2002/3/18,11870,11990,11870,11950,13073,131137
2002/3/19,11660,11660,11630,11630,27020,132595
2002/3/20,11830,11900,11830,11890,16146,132539
2002/3/22,11880,12140,11860,12140,14479,132289
2002/3/25,12160,12180,12110,12110,17910,132277
2002/3/26,12230,12240,12200,12200,15574,131717
2002/3/27,12280,12580,12280,12580,25712,131837
2002/3/28,12740,12830,12740,12800,39887,131302
2002/3/29,13120,13120,12980,12980,39146,131795
2002/4/1,13080,13300,13080,13300,31012,131914
2002/4/2,13500,13900,13500,13900,58599,133091
2002/4/3,13800,13800,13360,13400,30809,132339
2002/4/4,13480,13480,12890,12890,30121,132360
2002/4/5,12510,12800,12510,12720,32223,133492
2002/4/8,12390,12390,12290,12290,24206,133617
2002/4/9,12250,12500,12250,12500,19822,134239
2002/4/10,12700,12790,12670,12750,20872,136119
2002/4/11,12850,12960,12850,12920,20996,135955
2002/4/12,12560,12670,12560,12610,19056,135451
2002/4/15,12390,12560,12390,12560,17549,134358
2002/4/16,12590,12590,12480,12580,9978,134287
2002/4/17,12590,12590,12550,12580,8896,134760
2002/4/18,12800,12940,12800,12940,20049,135466
2002/4/19,13190,13200,13130,13190,30741,134823
2002/4/22,12810,12820,12760,12820,19888,135952
2002/4/23,12950,12950,12670,12670,17499,136834
2002/4/24,12790,12860,12790,12850,12142,137147
2002/4/25,12630,12720,12630,12690,17430,136339
2002/4/26,12300,12470,12300,12440,28346,137706
2002/4/30,12340,12520,12340,12520,14521,136715
2002/5/1,12620,12620,12510,12510,11763,137137
2002/5/2,12200,12200,11910,11920,33235,136820
2002/5/7,11880,12000,11880,12000,18671,136585
2002/5/8,12190,12190,11880,11880,19041,137770
2002/5/9,11870,11930,11870,11930,14466,138314
2002/5/10,11780,11800,11750,11790,18268,138607
2002/5/13,11800,11970,11800,11970,10434,137810
2002/5/14,11940,11940,11840,11840,10619,137346
2002/5/15,11960,11960,11860,11960,8977,138225
2002/5/16,11930,11930,11780,11780,10290,138003
2002/5/17,12000,12010,11910,12010,14103,136670
2002/5/20,12290,12330,12290,12320,11241,138776
2002/5/21,12570,12670,12570,12670,25788,139204
2002/5/22,12660,12660,12420,12500,16939,139667
2002/5/23,12310,12320,12160,12160,19813,139827
2002/5/24,12200,12280,12180,12280,11373,140715
2002/5/27,12300,12310,12230,12250,9085,140248
2002/5/28,12240,12240,12100,12100,10089,141009
2002/5/29,12080,12150,12080,12120,11983,141256
2002/5/30,12210,12250,12210,12250,9128,140430
2002/5/31,12170,12280,12170,12280,11695,139326
2002/6/3,12280,12280,12100,12110,11923,138769
2002/6/4,11990,11990,11700,11700,32822,138312
2002/6/5,11710,11710,11460,11510,33726,136347
2002/6/6,11510,11680,11490,11680,20791,136570
2002/6/7,11560,11560,11490,11540,11997,136099
2002/6/10,11220,11220,11130,11180,31211,135784
2002/6/11,11360,11360,11260,11280,17699,134634
2002/6/12,11270,11320,11160,11160,12859,134345
2002/6/13,10950,10950,10780,10840,35975,131734
2002/6/14,10610,10920,10610,10920,28858,131698
2002/6/17,10690,10720,10650,10710,20186,131421
2002/6/18,10840,10840,10780,10780,12430,131101
2002/6/19,10590,10680,10570,10680,17435,130862
2002/6/20,10650,10720,10630,10630,10958,130750
2002/6/21,10770,10770,10520,10560,11602,130205
2002/6/24,10410,10500,10400,10500,22220,129566
2002/6/25,10680,10750,10670,10670,10678,130234
2002/6/26,10590,10590,10440,10530,14149,129782
2002/6/27,10430,10430,10310,10320,17897,128873
2002/6/28,10340,10410,10260,10260,14873,128281
2002/7/1,10290,10290,10190,10190,15110,127506
2002/7/2,10470,10490,10430,10430,13055,125854
2002/7/3,10740,10760,10690,10760,14225,126553
2002/7/4,10500,10500,10390,10390,12388,126912
2002/7/5,10400,10430,10290,10430,12619,128143
2002/7/8,10270,10280,10050,10070,19948,126534
2002/7/9,10150,10280,10150,10250,13574,125365
2002/7/10,10310,10410,10310,10410,11024,126631
2002/7/11,10480,10480,10320,10320,9576,126989
2002/7/12,10540,10630,10540,10560,14812,128003
2002/7/15,10280,10280,10150,10150,17294,128492
2002/7/16,10000,10160,9990,10160,20068,128485
2002/7/17,10160,10270,10160,10180,9326,128185
2002/7/18,10350,10430,10320,10320,10664,130649
2002/7/19,10030,10070,9970,10010,22608,133545
2002/7/22,10010,10100,10010,10040,12560,134413
2002/7/23,10090,10190,10090,10150,11738,135125
2002/7/24,10230,10230,10080,10080,11770,135685
2002/7/25,9910,9970,9910,9910,19929,135032
2002/7/26,10000,10080,9980,9980,9201,135823
2002/7/29,10050,10060,9940,10000,10711,135712
2002/7/30,9910,9990,9910,9950,10321,135843
2002/7/31,9940,9940,9910,9920,13346,136389
2002/8/1,9890,9890,9750,9760,20623,134227
2002/8/2,9740,9850,9740,9850,16783,134709
2002/8/5,9960,9990,9940,9940,9204,133836
2002/8/6,9870,9930,9870,9880,7529,133967
2002/8/7,9990,9990,9940,9940,7338,132891
2002/8/8,9980,10300,9980,10300,12831,133292
2002/8/9,10300,10300,10080,10080,15532,134869
2002/8/12,9990,10090,9990,10090,6882,134634
2002/8/13,10120,10180,10120,10180,5659,133272
2002/8/14,10010,10010,9820,9820,12223,132161
2002/8/15,9860,9940,9810,9810,8067,130623
2002/8/16,9520,9520,9400,9480,28664,127012
2002/8/19,9500,9500,9150,9150,22056,124790
2002/8/20,9220,9390,9220,9280,17422,123106
2002/8/21,9380,9390,9310,9350,10976,121582
2002/8/22,9350,9350,9190,9190,20546,120107
2002/8/23,9410,9410,9160,9280,12790,119610
2002/8/26,9400,9430,9360,9410,7811,117974
2002/8/27,9240,9240,9100,9100,14300,117588
2002/8/28,9110,9110,9000,9060,17856,115760
2002/8/29,9260,9290,9200,9290,10663,116815
2002/8/30,9320,9380,9310,9380,6264,117182
2002/9/2,9560,9560,9400,9400,10650,116793
2002/9/3,9380,9520,9380,9520,10530,116399
2002/9/4,9780,9800,9760,9790,21529,117858
2002/9/5,10090,10090,10030,10030,27176,121872
2002/9/6,10020,10340,9990,10340,14798,121808
2002/9/9,10400,10730,10400,10730,29955,119003
2002/9/10,11330,11330,10870,10870,43203,122019
2002/9/11,10680,10710,10400,10400,26624,120823
2002/9/12,10480,10730,10480,10730,22768,120683
2002/9/13,11260,11260,10790,10790,16984,121759
2002/9/17,11150,11310,11150,11310,14959,122188
2002/9/18,10980,11080,10940,11080,16144,122825
2002/9/19,10680,10680,10480,10480,24471,124588
2002/9/20,10150,10250,10150,10250,25436,126171
2002/9/24,9750,9750,9660,9720,30576,126031
2002/9/25,9830,9830,9640,9710,21146,126220
2002/9/26,9840,9910,9840,9910,20892,127134
2002/9/27,9710,9710,9660,9700,16492,128604
2002/9/30,9830,9830,9680,9730,13625,128000
2002/10/1,9520,9520,9470,9480,21313,127003
2002/10/2,9800,9840,9770,9840,15107,127530
2002/10/3,9870,9870,9650,9730,14571,128743
2002/10/4,9690,9800,9690,9740,7984,129268
2002/10/7,9700,9860,9700,9860,9418,129252
2002/10/8,10160,10290,10160,10290,31220,130177
2002/10/9,10390,10410,10380,10410,17602,130908
2002/10/10,10400,10610,10400,10610,23818,130291
2002/10/11,10360,10570,10340,10570,12761,129965
2002/10/15,11170,11170,11170,11170,24036,130788
2002/10/16,12070,12070,12070,12070,42635,134595
2002/10/17,11720,11990,11680,11990,53208,137981
2002/10/18,11850,11850,11730,11840,25092,139886
2002/10/21,11440,11440,11300,11410,40756,141073
2002/10/22,11720,11720,11640,11670,25474,143138
2002/10/23,11540,11590,11420,11420,19481,141652
2002/10/24,11450,11450,11360,11360,16527,140185
2002/10/25,11830,11830,11730,11770,26414,142544
2002/10/28,11680,11680,11420,11420,22613,143417
2002/10/29,10890,10950,10820,10820,49426,145542
2002/10/30,10720,10770,10630,10770,42212,147187
2002/10/31,10800,10850,10450,10450,29945,147143
2002/11/1,10660,10700,10610,10630,19243,147933
2002/11/5,10650,10650,10500,10550,17956,148115
2002/11/6,10620,10670,10570,10670,14403,149200
2002/11/7,10610,10640,10560,10600,12423,149994
2002/11/8,10600,10600,10520,10530,12435,149220
2002/11/11,10690,10690,10590,10620,11051,149529
2002/11/12,10400,10400,10040,10040,42505,148496
2002/11/13,9690,9890,9690,9840,48238,148281
2002/11/14,9920,9930,9790,9790,20023,149661
2002/11/15,9880,9990,9880,9990,19046,149964
2002/11/18,10700,11130,10650,11120,38318,155373
2002/11/19,10800,10820,10780,10810,20881,157728
2002/11/20,11110,11350,11110,11350,32073,157495
2002/11/21,11570,11570,11250,11250,40243,159135
2002/11/22,11290,11540,11290,11320,31933,159963
2002/11/25,11380,11430,11370,11400,16964,160288
2002/11/26,11010,11010,10810,10810,35060,160055
2002/11/27,10950,11090,10950,11080,20374,160759
2002/11/28,11110,11110,11030,11090,18000,161625
2002/11/29,11060,11200,11000,11200,17041,158376
2002/12/2,11320,11520,11320,11370,23423,159206
2002/12/3,11890,11890,11820,11820,50278,158898
2002/12/4,11500,11700,11500,11700,24401,160792
2002/12/5,11640,11860,11640,11850,20047,160680
2002/12/6,11900,12040,11900,12040,27228,159445
2002/12/9,11440,11440,11440,11440,20887,161528
2002/12/10,11400,11430,11000,11000,33172,161694
2002/12/11,11080,11100,10790,10860,31617,161615
2002/12/12,10480,10760,10460,10760,46089,162806
2002/12/13,10490,10570,10470,10570,22488,163618
2002/12/16,10440,10460,10430,10450,22814,164970
2002/12/17,10590,10590,10400,10500,22945,165175
2002/12/18,10650,10690,10650,10690,20010,166427
2002/12/19,10660,10700,10580,10580,14355,165629
2002/12/20,10510,10680,10510,10650,15588,166124
2002/12/24,10590,10590,10520,10520,13928,164540
2002/12/25,10500,10620,10500,10620,13691,163406
2002/12/26,10600,10600,10540,10540,12702,161828
2002/12/27,10490,10490,10360,10360,11245,161838
2003/1/6,10510,10510,10450,10450,5206,161590
2003/1/7,10730,10900,10710,10900,19404,161496
2003/1/8,10980,10980,10910,10910,21008,159058
2003/1/9,10800,10940,10800,10940,10581,158780
2003/1/10,11000,11170,11000,11160,19949,159396
2003/1/14,11190,11190,10810,10810,17617,157749
2003/1/15,10750,10840,10750,10840,12570,157270
2003/1/16,10850,10850,10520,10520,22169,157663
2003/1/17,10670,10670,10480,10480,20929,156409
2003/1/20,10860,10990,10860,10860,16725,158758
2003/1/21,10790,10890,10790,10830,14307,160013
2003/1/22,10650,10720,10580,10580,28660,161647
2003/1/23,10890,10950,10770,10770,15611,163726
2003/1/24,10660,10680,10620,10620,24575,163494
2003/1/27,10560,10650,10560,10650,23532,160218
2003/1/28,10260,10340,10260,10260,53959,159275
2003/1/29,10380,10380,10110,10110,30144,158364
2003/1/30,9990,10020,9950,10020,40066,154889
2003/1/31,10130,10190,10130,10190,18804,153801
2003/2/3,10460,10460,10230,10230,19307,155460
2003/2/4,10410,10410,10260,10310,26780,158880
2003/2/5,10060,10060,9980,10060,19473,157228
2003/2/6,9990,10180,9990,10180,14806,157224
2003/2/7,10300,10350,10290,10350,14020,156950
2003/2/10,10400,10450,10360,10450,12868,157389
2003/2/12,10530,10530,10300,10300,16524,157074
2003/2/13,10170,10210,10110,10170,12582,155749
2003/2/14,9800,9880,9710,9880,37468,156546
2003/2/17,9970,10000,9950,9990,14540,155554
2003/2/18,9900,9920,9840,9910,14000,154010
2003/2/19,9760,9850,9740,9850,13568,154288
2003/2/20,9760,9990,9760,9990,14545,154134
2003/2/21,10070,10080,9990,10000,14237,154516
2003/2/24,9930,9930,9880,9920,11368,154497
2003/2/25,9750,9800,9690,9800,16044,154382
2003/2/26,9700,9800,9700,9800,13902,154088
2003/2/27,9800,9940,9800,9900,13429,153590
2003/2/28,9910,9910,9630,9700,18465,153010
2003/3/3,9850,9900,9790,9800,14959,151560
2003/3/4,9800,9830,9750,9820,10735,150560
2003/3/5,9820,9820,9740,9820,11009,149903
2003/3/6,9910,9910,9770,9800,10538,150139
2003/3/7,9860,9930,9800,9800,10413,148915
2003/3/10,9800,9800,9660,9730,10203,147989
2003/3/11,9740,9780,9680,9780,6859,146966
2003/3/12,9600,9600,9490,9490,25302,146420
2003/3/13,9470,9510,9470,9510,14424,144424
2003/3/14,9570,9570,9240,9240,18284,141766
2003/3/17,9640,9640,9340,9340,28514,142412
2003/3/18,9150,9360,9150,9320,34579,141852
2003/3/19,9370,9470,9300,9470,15964,141526
2003/3/20,9590,9610,9550,9560,14488,141267
2003/3/24,9750,9810,9750,9770,15857,140124
2003/3/25,9540,9600,9450,9450,15211,140203
2003/3/26,9290,9300,9280,9290,21664,139627
2003/3/27,9340,9340,9290,9300,12999,139245
2003/3/28,9220,9280,9170,9170,15957,139528
2003/3/31,9260,9260,9170,9170,25092,139215
2003/4/1,9320,9470,9320,9410,12703,138095
2003/4/2,9320,9330,9280,9320,11689,138480
2003/4/3,9600,9600,9460,9480,10053,138395
2003/4/4,9640,10080,9640,10080,22459,139810
2003/4/7,10110,10300,10110,10300,29530,138153
2003/4/8,10490,10490,10110,10110,30832,136332
2003/4/9,10070,10120,10030,10100,13329,138074
2003/4/10,10100,10250,10100,10250,10606,140257
2003/4/11,10080,10190,10080,10190,9989,138653
2003/4/14,10230,10240,10220,10230,9084,139309
2003/4/15,9930,9930,9830,9920,22116,139998
2003/4/16,10090,10090,9950,9950,12905,141061
2003/4/17,9900,9900,9780,9790,13412,141716
2003/4/18,10060,10060,9980,10000,13040,142508
2003/4/21,10000,10060,10000,10020,9368,142622
2003/4/22,10120,10240,10120,10240,14116,143953
2003/4/23,10350,10360,10270,10270,19397,142932
2003/4/24,10220,10260,10200,10200,8506,143247
2003/4/25,10050,10100,10050,10060,9166,143013
2003/4/28,9980,10040,9970,10010,9037,142381
2003/4/30,10190,10190,10160,10160,10744,141945
2003/5/1,10450,10450,10390,10400,23286,141326
2003/5/2,10390,10730,10390,10730,28515,142685
2003/5/6,10660,10660,10580,10610,19327,140585
2003/5/7,10720,10900,10710,10840,25998,140902
2003/5/8,10650,10650,10530,10530,14810,141138
2003/5/9,10640,10660,10640,10650,9731,141512
2003/5/12,10660,10830,10660,10830,12604,141951
2003/5/13,10950,11190,10900,10900,52678,141332
2003/5/14,10670,10670,10490,10490,24851,143613
2003/5/15,10280,10410,10280,10400,23599,144698
2003/5/16,10400,10590,10400,10590,13722,145230
2003/5/19,10800,10830,10780,10780,15556,145737
2003/5/20,10760,11210,10760,11210,22439,146558
2003/5/21,11550,11550,11340,11410,51168,144792
2003/5/22,11380,11490,11300,11300,18239,145743
2003/5/23,11390,11390,11210,11210,18242,147741
2003/5/26,11100,11100,11030,11100,18303,148481
2003/5/27,11030,11070,10970,11070,15418,148982
2003/5/28,10650,10880,10650,10880,34384,151905
2003/5/29,10840,10890,10800,10890,14854,152240
2003/5/30,10730,10930,10730,10900,21006,150791
2003/6/2,10870,10890,10800,10890,8864,150825
2003/6/3,10970,10970,10870,10920,12675,149968
2003/6/4,10820,10960,10820,10890,11122,149355
2003/6/5,10850,10960,10840,10960,8995,150146
2003/6/6,10900,11040,10900,11040,28101,162922
2003/6/9,11150,11420,11150,11420,34537,164293
2003/6/10,11310,11310,11270,11280,22957,166828
2003/6/11,11490,11700,11490,11610,52554,166754
2003/6/12,11700,11700,11510,11590,27660,168734
2003/6/13,11610,11820,11600,11820,30252,172834
2003/6/16,11630,11730,11600,11730,17509,174341
2003/6/17,11670,11930,11670,11930,30450,177348
2003/6/18,11920,11920,11730,11750,37174,180862
2003/6/19,11660,11900,11660,11800,26757,182096
2003/6/20,11630,11650,11550,11550,24822,185881
2003/6/23,11470,11550,11390,11550,31031,187413
2003/6/24,11500,11500,11220,11220,28294,188356
2003/6/25,11280,11280,11000,11120,38489,188423
2003/6/26,11030,11030,10790,10790,34073,187105
2003/6/27,10990,10990,10920,10980,23109,187408
2003/6/30,11010,11010,10820,10970,20058,185244
2003/7/1,10910,11000,10910,10960,21100,177014
2003/7/2,10860,10870,10810,10870,17446,171608
2003/7/3,11010,11140,11010,11120,12915,171127
2003/7/4,11020,11110,11000,11110,8711,171460
2003/7/7,11070,11200,11070,11150,10989,167668
2003/7/8,11170,11320,11170,11300,14613,166710
2003/7/9,11440,11470,11290,11290,19786,164971
2003/7/10,11450,11550,11450,11540,19541,164825
2003/7/11,11190,11190,10910,10910,24472,164826
2003/7/14,10800,10800,10120,10120,51802,160312
2003/7/15,10310,10310,9900,9900,42021,158778
2003/7/16,9980,10190,9850,10190,39346,157441
2003/7/17,10280,10480,10270,10390,26000,158960
2003/7/18,10560,10850,10560,10850,36509,160463
2003/7/22,10490,10700,10490,10640,24100,161479
2003/7/23,10540,10700,10540,10700,14006,162747
2003/7/24,10810,10970,10780,10780,28380,162310
2003/7/25,10750,10750,10500,10590,19922,161763
2003/7/28,10820,10850,10720,10750,19227,162360
2003/7/29,10830,10830,10690,10760,11085,161413
2003/7/30,10880,10880,10820,10830,12330,160982
2003/7/31,10830,10880,10740,10880,10538,160273
2003/8/1,10990,11140,10990,11140,29265,159942
2003/8/4,11520,11540,11510,11540,40066,155985
2003/8/5,11530,11530,11410,11490,21248,155454
2003/8/6,11300,11510,11300,11510,18792,155005
2003/8/7,11790,11900,11780,11900,41517,156606
2003/8/8,11990,11990,11690,11690,28966,158708
2003/8/11,11690,11820,11640,11780,16850,160367
2003/8/12,11530,11580,11530,11580,19614,158999
2003/8/13,11480,11630,11480,11630,17086,160546
2003/8/14,11730,11750,11630,11700,14466,162081
2003/8/15,11610,11610,11520,11520,12091,161535
2003/8/18,11480,11540,11480,11540,11872,161017
2003/8/19,11390,11390,11110,11160,26510,158407
2003/8/20,11170,11490,11170,11420,17424,158798
2003/8/21,11350,11430,11350,11360,11502,158070
2003/8/22,11540,11540,11420,11420,12867,158192
2003/8/25,11360,11450,11360,11450,10365,158896
2003/8/26,11440,11470,11350,11460,12502,158530
2003/8/27,11290,11310,11210,11210,16903,157978
2003/8/28,11160,11160,10990,11130,29274,156888
2003/8/29,11250,11440,11250,11390,19156,156450
2003/9/1,11490,11650,11490,11640,23331,155382
2003/9/2,11660,11660,11510,11510,19322,155367
2003/9/3,11600,11600,11400,11520,16079,155497
2003/9/4,11520,11600,11490,11510,13376,155726
2003/9/5,11900,11990,11830,11890,48055,158651
2003/9/8,12090,12360,12090,12360,64999,161288
2003/9/9,12640,12640,12140,12140,68654,163075
2003/9/10,12290,12290,12160,12190,28494,165576
2003/9/11,12170,12390,12170,12390,18811,165788
2003/9/12,12490,12490,12400,12400,39025,164302
2003/9/16,11590,12200,11590,12200,45106,170925
2003/9/17,11850,11890,11550,11560,41176,168111
2003/9/18,11580,11640,11490,11520,29959,168006
2003/9/19,11350,11440,11350,11440,31978,167136
2003/9/22,11290,11390,11290,11360,21637,165548
2003/9/24,11390,11390,11240,11290,19176,164964
2003/9/25,11470,11500,11390,11500,16768,164533
2003/9/26,11440,11440,11350,11350,14868,163373
2003/9/29,11200,11260,11170,11260,25223,162127
2003/9/30,11280,11280,11080,11080,23586,161168
2003/10/1,11030,11040,10920,11040,38157,161080
2003/10/2,11330,11500,11330,11470,26318,162540
2003/10/3,11300,11390,11300,11380,15352,164559
2003/10/6,11340,11360,11290,11360,11359,164349
2003/10/7,11240,11320,11220,11250,15593,163624
2003/10/8,11210,11210,10990,10990,23247,163658
2003/10/9,10840,10840,10610,10610,48936,159954
2003/10/10,10650,10810,10650,10770,22552,159848
2003/10/14,10610,10780,10580,10780,22221,157549
2003/10/15,10790,10790,10500,10500,18019,156895
2003/10/16,10510,10510,10310,10510,38331,156769
2003/10/17,10610,10610,10430,10430,18244,156341
2003/10/20,10260,10380,10120,10120,29535,154214
2003/10/21,10270,10270,10010,10170,38307,152224
2003/10/22,10290,10500,10290,10390,17924,152445
2003/10/23,10230,10290,10150,10290,14936,152237
2003/10/24,10600,10660,10500,10660,16454,152128
2003/10/27,10650,10650,10490,10520,13299,151986
2003/10/28,10620,10620,10390,10390,11783,151505
2003/10/29,10130,10230,10080,10180,20147,151311
2003/10/30,9930,10050,9930,10030,22844,150743
2003/10/31,9940,10030,9940,10000,17261,150039
2003/11/4,9940,10050,9940,10040,18581,155877
2003/11/5,10160,10240,10140,10240,17809,156278
2003/11/6,10220,10270,10150,10150,12283,156730
2003/11/7,10150,10150,9990,10000,16172,157670
2003/11/10,10090,10180,10090,10160,13651,159846
2003/11/11,10050,10060,10010,10030,14985,160425
2003/11/12,10050,10130,10050,10060,11030,160107
2003/11/13,10060,10290,10060,10290,16179,159208
2003/11/14,10650,10900,10630,10870,33036,164178
2003/11/17,10890,11200,10890,11200,32744,164589
2003/11/18,11050,11050,10940,11020,20923,164581
2003/11/19,11100,11130,11000,11130,14885,163226
2003/11/20,11150,11150,10660,10660,21931,162723
2003/11/21,10400,10450,10240,10240,37215,163808
2003/11/25,10270,10350,10220,10350,20797,162565
2003/11/26,10330,10330,10230,10230,17014,163536
2003/11/27,10270,10350,10240,10330,14657,163520
2003/11/28,10360,10400,10320,10400,11494,163362
2003/12/1,10420,10420,10300,10300,11010,162109
2003/12/2,10440,10480,10390,10480,16734,162211
2003/12/3,10550,10550,10490,10490,17316,161986
2003/12/4,10390,10470,10390,10390,11225,161850
2003/12/5,10420,10470,10390,10390,12834,162340
2003/12/8,10370,10410,10370,10390,11415,162396
2003/12/9,10510,10510,10400,10460,11999,162190
2003/12/10,10480,10480,10420,10480,11106,161075
2003/12/11,10490,10540,10480,10540,10755,159370
2003/12/12,10430,10430,10390,10390,8317,158717
2003/12/15,10420,10430,10390,10430,8100,157154
2003/12/16,10080,10100,10060,10100,37684,156504
2003/12/17,10150,10150,10030,10100,19006,156016
2003/12/18,10170,10200,10170,10200,11957,155523
2003/12/19,10180,10220,10150,10210,10273,155065
2003/12/22,10300,10390,10300,10380,16463,154039
2003/12/24,10310,10330,10290,10330,10346,152838
2003/12/25,10280,10330,10280,10330,10035,152878
2003/12/26,10380,10380,10340,10340,6907,150989
2004/1/5,10940,10940,10940,10940,17225,149755
2004/1/6,10930,10940,10890,10890,36412,146758
2004/1/7,11080,11080,11000,11000,31320,144914
2004/1/8,10860,10860,10820,10860,16909,144985
2004/1/9,10820,11090,10820,11020,13432,145336
2004/1/13,11470,11470,11300,11380,43250,146346
2004/1/14,11310,11310,11170,11190,17828,145698
2004/1/15,11100,11100,10930,11010,14683,145127
2004/1/16,11050,11050,10970,10990,11921,142981
2004/1/19,11400,11540,11370,11540,18795,144228
2004/1/20,11790,11880,11790,11880,37147,144733
2004/1/21,12010,12010,11980,11980,50602,146982
2004/1/22,11860,11860,11640,11750,24037,148098
2004/1/23,11850,11900,11770,11770,18909,150183
2004/1/26,11740,11960,11700,11960,18881,150928
2004/1/27,12300,12320,12200,12220,56830,149217
2004/1/28,12120,12180,12040,12180,23947,151619
2004/1/29,11930,11930,11850,11850,17226,150605
2004/1/30,11670,11750,11650,11740,32389,144583
2004/2/2,11780,11780,11670,11670,21483,137154
2004/2/3,11540,11740,11540,11740,23376,135750
2004/2/4,11610,11740,11610,11700,11633,135015
2004/2/5,11490,11530,11470,11470,17373,133872
2004/2/6,11500,11580,11500,11580,8920,133580
2004/2/9,11420,11430,11410,11430,15020,132968
2004/2/10,11430,11660,11430,11640,10022,132408
2004/2/12,11860,11900,11860,11860,16002,131566
2004/2/13,11990,12010,11930,11970,14240,130598
2004/2/16,11890,11900,11810,11810,10170,129596
2004/2/17,11820,12000,11790,12000,10269,130251
2004/2/18,12020,12160,12020,12160,20999,128220
2004/2/19,11840,11900,11810,11810,17180,128176
2004/2/20,11890,11960,11870,11870,9511,128423
2004/2/23,11950,11950,11870,11870,8874,127343
2004/2/24,11810,11850,11810,11840,10484,125653
2004/2/25,12120,12640,12120,12640,34065,122342
2004/2/26,12500,12910,12500,12900,37422,117928
2004/2/27,13600,13700,13100,13100,50322,115154
2004/3/1,13680,13900,13680,13900,32378,113543
2004/3/2,14040,14040,13570,13610,28025,115427
2004/3/3,12910,12910,12810,12810,26842,114633
2004/3/4,12770,13170,12770,13080,17704,113010
2004/3/5,13160,13220,13120,13120,15790,112167
2004/3/8,13340,13490,13340,13490,15822,111613
2004/3/9,13390,13620,13290,13520,15324,111588
2004/3/10,13560,13560,13510,13550,11780,111814
2004/3/11,13610,13730,13610,13650,12702,111167
2004/3/12,14120,14440,14120,14430,38279,110886
2004/3/15,14410,14930,14230,14930,28220,110625
2004/3/16,14960,14960,14250,14250,27074,111235
2004/3/17,14250,14620,14160,14160,19484,110608
2004/3/18,14400,14400,13650,13800,28682,110722
2004/3/19,13740,13990,13550,13660,22552,109601
2004/3/22,13780,14010,13780,13910,16483,110061
2004/3/23,14220,14220,13980,14050,14771,109491
2004/3/24,14000,14160,13290,13290,17838,107506
2004/3/25,12490,12500,12490,12490,32024,105308
2004/3/26,12000,12250,12000,12190,27725,102199
2004/3/29,12190,12190,11700,11760,15710,102036
2004/3/30,11840,12230,11840,12230,16985,101949
2004/3/31,12420,12420,11950,12040,16963,100316
2004/4/1,12220,12320,12220,12320,12055,100372
2004/4/2,12390,12440,12230,12230,12824,99674
2004/4/5,12190,12300,12150,12230,10127,99753
2004/4/6,12000,12150,12000,12060,13840,99234
2004/4/7,12110,12260,12060,12110,9486,99660
2004/4/8,12150,12630,12150,12630,14355,97866
2004/4/9,12950,13240,12950,13120,24240,98202
2004/4/12,13360,13470,13110,13470,15628,98078
2004/4/13,13250,13250,12980,13050,14196,97792
2004/4/14,12840,13270,12840,13270,13065,98247
2004/4/15,13680,13680,13090,13140,22522,98040
2004/4/16,13020,13050,12930,12990,11478,98447
2004/4/19,12900,13020,12890,12890,9610,98108
2004/4/20,12990,12990,12830,12960,10315,97180
2004/4/21,12840,12840,12460,12460,14018,95605
2004/4/22,12230,12450,12230,12380,16006,94833
2004/4/23,12410,12480,12300,12480,9314,94844
2004/4/26,12500,12500,12050,12190,12237,94543
2004/4/27,12230,12330,12120,12330,9704,94080
2004/4/28,12600,12790,12540,12790,10307,94567
2004/4/30,12860,12860,12700,12750,10508,93493
2004/5/6,13010,13210,13000,13210,13452,92696
2004/5/7,13180,13460,13180,13460,15681,93111
2004/5/10,13390,13400,13170,13400,11095,92800
2004/5/11,13590,13630,13580,13600,15660,93070
2004/5/12,13550,13910,13540,13910,11828,94156
2004/5/13,13890,14090,13890,13940,19922,94765
2004/5/14,14160,14160,13970,14000,17881,95273
2004/5/17,14150,14150,13800,13840,13702,94843
2004/5/18,13800,13920,13590,13790,18129,96548
2004/5/19,14130,14590,14130,14590,19357,99286
2004/5/20,14830,14830,14730,14730,25707,100148
2004/5/21,14450,14480,14230,14380,16947,100405
2004/5/24,14560,14580,14410,14440,12775,101520
2004/5/25,14760,14760,14680,14700,20445,102560
2004/5/26,14670,14670,14410,14410,11438,103038
2004/5/27,14710,14710,14620,14660,12497,103859
2004/5/28,14510,14560,14430,14440,12274,103190
2004/5/31,14980,15000,14900,14900,23907,105060
2004/6/1,14980,15480,14980,15480,34525,105070
2004/6/2,15600,15810,15600,15710,37538,105465
2004/6/3,15580,15580,15410,15570,17274,106392
2004/6/4,15500,15500,14770,14770,20897,106206
2004/6/7,14720,14720,14040,14490,32419,102424
2004/6/8,14290,14510,14290,14450,15190,102341
2004/6/9,14590,14600,14090,14300,14628,103119
2004/6/10,14570,14590,14500,14590,13568,104182
2004/6/11,14390,14460,14390,14460,10399,105032
2004/6/14,14570,14670,14530,14640,11534,106119
2004/6/15,14200,14200,13840,13840,21032,105066
2004/6/16,13190,13990,13190,13990,27227,105378
2004/6/17,13870,14030,13870,13930,11564,105788
2004/6/18,13650,13650,13460,13500,17671,107172
2004/6/21,13490,13500,13280,13500,17509,107362
2004/6/22,13330,13730,13330,13660,15068,108395
2004/6/23,13410,13490,13410,13440,11553,108811
2004/6/24,13500,13690,13500,13520,10444,109066
2004/6/25,13420,13490,13400,13430,10219,109048
2004/6/28,13120,13130,13080,13080,19046,108629
2004/6/29,13100,13100,13000,13050,15487,108111
2004/6/30,12960,13190,12960,13190,14924,109401
2004/7/1,13400,13400,13120,13120,12190,108745
2004/7/2,13110,13110,13020,13040,9774,108223
2004/7/5,12610,12610,12360,12420,28035,105751
2004/7/6,12200,12340,12200,12260,22341,104727
2004/7/7,12110,12600,12110,12600,20359,103723
2004/7/8,12600,12710,12560,12660,13583,104996
2004/7/9,12490,12750,12490,12700,10897,106006
2004/7/12,12700,12700,12600,12600,8478,106528
2004/7/13,12600,12650,12520,12520,9410,106611
2004/7/14,12390,12390,12290,12290,15485,106531
2004/7/15,12480,12740,12480,12630,15295,106470
2004/7/16,12970,12970,12510,12660,14783,108136
2004/7/20,12570,12840,12570,12740,10830,107463
2004/7/21,12900,12930,12800,12800,16751,107569
2004/7/22,12690,12690,12600,12670,11083,107151
2004/7/23,12620,12660,12620,12620,7170,106810
2004/7/26,12280,12280,11820,11820,27676,106830
2004/7/27,11240,11600,11180,11600,33814,104388
2004/7/28,11700,11970,11700,11900,21043,102631
2004/7/29,11720,12040,11720,12040,13624,102426
2004/7/30,12130,12140,11950,12080,17716,101799
2004/8/2,11680,11680,11610,11650,16170,99854
2004/8/3,11740,11880,11740,11840,12424,99004
2004/8/4,11820,12020,11820,12020,10293,98009
2004/8/5,11910,11920,11720,11720,10462,98120
2004/8/6,11910,12110,11910,12110,10094,98428
2004/8/9,12300,12380,11890,11890,15226,98353
2004/8/10,11940,11940,11460,11550,20489,97452
2004/8/11,11480,11490,11340,11400,21724,97152
2004/8/12,11470,11710,11470,11500,12308,97092
2004/8/13,11310,11500,11310,11400,11360,96591
2004/8/16,11460,11460,10970,10970,14633,96215
2004/8/17,11410,11500,11330,11500,11441,96358
2004/8/18,11580,11660,11500,11660,10467,96386
2004/8/19,11380,11400,11380,11400,12708,95219
2004/8/20,11420,11450,11420,11420,8324,95098
2004/8/23,11310,11310,11250,11300,14213,94277
2004/8/24,11570,11570,11480,11480,11180,95465
2004/8/25,11480,11760,11480,11690,11266,94430
2004/8/26,11680,11690,11660,11690,10669,93139
2004/8/27,11750,11780,11650,11650,12161,92696
2004/8/30,11610,11840,11610,11840,10201,91846
2004/8/31,11710,11880,11700,11880,13386,92070
2004/9/1,11790,11790,11470,11500,14629,92964
2004/9/2,11670,11670,11490,11530,10739,92413
2004/9/3,11470,12010,11470,12010,13443,92430
2004/9/6,11790,11790,11710,11740,12553,92293
2004/9/7,11710,11790,11710,11790,8101,92210
2004/9/8,11630,11720,11630,11640,7202,91811
2004/9/9,11700,11730,11660,11730,6979,91424
2004/9/10,11900,12480,11900,12160,27035,91826
2004/9/13,12180,12180,11960,11960,14049,92218
2004/9/14,12270,12270,12030,12030,18548,91639
2004/9/15,12370,12370,12130,12220,11174,92478
2004/9/16,12150,12150,12000,12000,11600,92245
2004/9/17,12130,12130,11970,11970,10943,92829
2004/9/21,12130,12300,12130,12240,13570,92678
2004/9/22,12720,12870,12720,12820,23959,92544
2004/9/24,12800,13000,12800,13000,15385,92261
2004/9/27,13420,13750,13420,13670,36543,92492
2004/9/28,14060,14260,13950,13950,38264,93305
2004/9/29,13150,13180,13150,13150,23310,92794
2004/9/30,13050,13050,12800,12800,20339,92367
2004/10/1,12820,13200,12820,13200,11068,92706
2004/10/4,12930,12950,12710,12710,13092,92358
2004/10/5,12150,12440,12150,12320,24173,91851
2004/10/6,12540,12540,12290,12290,12947,90364
2004/10/7,12420,12680,12420,12540,11389,89395
2004/10/8,12630,12630,12400,12570,8581,89660
2004/10/12,12410,12430,12360,12430,8797,89427
2004/10/13,12280,12280,12190,12220,11799,88797
2004/10/14,12180,12340,12180,12280,9228,88326
2004/10/15,12280,12280,12170,12180,8661,87691
2004/10/18,12300,12390,12230,12230,8448,87712
2004/10/19,12090,12110,12070,12070,9623,86855
2004/10/20,11960,12000,11900,11900,13306,86314
2004/10/21,12090,12090,12050,12090,8750,86698
2004/10/22,12180,12180,12000,12070,7523,86639
2004/10/25,11950,12070,11950,12000,6441,86912
2004/10/26,12100,12100,11980,12050,8121,86205
2004/10/27,12150,12400,12150,12400,13507,85888
2004/10/28,12640,12890,12640,12890,22842,86624
2004/10/29,12650,12680,12610,12610,13003,87036
2004/11/1,12270,12390,12270,12290,11581,86291
2004/11/2,12280,12460,12280,12440,8428,85646
2004/11/4,12590,12590,12230,12260,9434,85119
2004/11/5,12250,12250,12070,12120,11500,84369
2004/11/8,12110,12190,11990,12150,9099,84131
2004/11/9,12350,12550,12350,12420,11580,84425
2004/11/10,12550,12710,12550,12700,11782,85132
2004/11/11,13140,13270,12970,13000,27042,85699
2004/11/12,12980,12990,12870,12990,12959,84637
2004/11/15,12790,13100,12790,13100,11783,83112
2004/11/16,14890,14890,14650,14680,32179,92925
2004/11/17,14300,14300,14000,14040,27552,91498
2004/11/18,14230,14230,13540,13540,18802,91732
2004/11/19,13670,14000,13600,14000,16309,92090
2004/11/22,13850,14040,13850,14030,13545,91134
2004/11/24,14200,14200,13990,13990,16691,90120
2004/11/25,13940,14410,13940,14410,14355,89610
2004/11/26,14490,14670,14490,14670,28071,89739
2004/11/29,14440,14440,14080,14080,13693,89254
2004/11/30,14570,14670,14490,14580,22673,89662
2004/12/1,14640,14820,14640,14720,18811,89696
2004/12/2,14810,14880,14720,14720,19983,88709
2004/12/3,14460,14760,14460,14660,12386,88612
2004/12/6,14650,14880,14650,14880,17681,87520
2004/12/7,15000,15100,14770,14770,27727,88086
2004/12/8,14710,15100,14710,15100,13775,88540
2004/12/9,15290,15370,15190,15370,29314,88870
2004/12/10,15370,15420,15260,15260,21878,89667
2004/12/13,15420,15420,15290,15300,16773,90238
2004/12/14,14500,14500,14500,14500,21557,91850
2004/12/15,14530,14530,13900,13900,27958,91529
2004/12/16,14700,14700,14700,14700,12994,91921
2004/12/17,14800,15360,14800,15360,28246,92460
2004/12/20,16160,16160,15880,16160,33005,93181
2004/12/21,16360,16550,15920,15920,40163,96123
2004/12/22,16090,16460,16090,16460,30869,96336
2004/12/24,16510,16510,16280,16280,23096,95900
2004/12/27,16500,16950,16500,16950,32786,94775
2004/12/28,16690,16700,16690,16700,14675,94398
2005/1/4,16260,16360,16260,16360,7559,92848
2005/1/5,16330,16330,16180,16180,14042,92415
2005/1/6,15480,15480,15390,15440,25744,93723
2005/1/7,15560,15800,15560,15800,18719,94458
2005/1/11,15390,15580,15390,15580,16858,95786
2005/1/12,15550,16100,15470,16100,17161,96570
2005/1/13,16210,16500,16210,16500,26621,97944
2005/1/14,16810,16950,16810,16840,34746,99314
2005/1/17,16600,16600,16040,16040,20332,98885
2005/1/18,16140,16450,16110,16160,19932,99149
2005/1/19,16960,16960,16890,16960,24078,100849
2005/1/20,17190,17730,17190,17730,37697,104400
2005/1/21,17440,17850,17440,17850,35281,106809
2005/1/24,17860,17860,17480,17480,30698,109248
2005/1/25,17680,17680,17490,17560,20146,110198
2005/1/26,17860,18190,17860,18000,43801,111368
2005/1/27,18100,18350,18100,18350,35892,113048
2005/1/28,18020,18200,17990,18200,26984,113782
2005/1/31,18650,18800,18650,18800,52799,113185
2005/2/1,18620,18800,18620,18800,22856,114962
2005/2/2,18890,19120,18820,18820,41699,117307
2005/2/3,18550,18800,18550,18750,23032,117235
2005/2/4,18950,19240,18950,19240,42868,120352
2005/2/7,20000,20000,19950,20000,57108,122905
2005/2/8,19830,20160,19830,20020,45582,126716
2005/2/9,19860,20450,19860,20450,36186,129883
2005/2/10,20430,20430,20320,20350,40026,131810
2005/2/14,20530,20530,20330,20330,26233,132824
2005/2/15,20050,20050,19670,19670,37463,133912
2005/2/16,20470,20470,20470,20470,25184,136513
2005/2/17,20600,21170,20600,21170,62316,140924
2005/2/18,20990,21200,20990,21090,38549,139974
2005/2/21,20950,20950,20400,20400,35524,141707
2005/2/22,20330,20730,20330,20580,30963,145131
2005/2/23,20010,20710,20010,20710,36279,146626
2005/2/24,21510,21510,21510,21510,36276,144141
2005/2/25,21600,22090,21580,22090,53237,145502
2005/2/28,21410,21550,21290,21290,38898,147617
2005/3/1,21680,21680,21280,21300,32454,149390
2005/3/2,21280,21490,21250,21370,28819,146984
2005/3/3,21130,21130,20570,20570,38899,145681
2005/3/4,20830,21090,20830,21090,28775,146722
2005/3/7,21610,21890,21610,21890,44338,144152
2005/3/8,23090,23090,23090,23090,45659,142873
2005/3/9,23190,23380,22950,22950,52699,143773
2005/3/10,22810,22840,22520,22790,42368,143903
2005/3/11,23590,23590,23590,23590,29681,143145
2005/3/14,23940,24300,23940,24150,55128,145271
2005/3/15,23780,24020,23780,24020,35838,148741
2005/3/16,24650,24820,24290,24290,58010,149487
2005/3/17,24490,24490,23690,23700,38904,152965
2005/3/18,23940,24560,23940,24500,35581,154412
2005/3/22,23700,23700,23700,23700,15469,152933
2005/3/23,23470,23470,23160,23290,40670,150358
2005/3/24,22490,22490,22490,22490,22144,150869
2005/3/25,21370,21370,21290,21290,37765,147230
2005/3/28,20790,20820,20460,20710,46335,144552
2005/3/29,21000,21000,20530,20720,41010,145659
2005/3/30,20900,21520,20900,21520,33726,144646
2005/3/31,22080,22080,21370,21370,49260,143499
2005/4/1,21830,22170,21830,22170,24534,143057
2005/4/4,21590,21710,21590,21610,25148,142328
2005/4/5,21430,21900,21430,21900,24663,143029
2005/4/6,22400,22590,22390,22520,36900,142869
2005/4/7,22340,22490,22340,22380,22365,142749
2005/4/8,21580,21580,21580,21580,19010,144125
2005/4/11,20380,20380,20380,20380,25732,142777
2005/4/12,20130,20130,19840,20020,49099,141855
2005/4/13,19860,20370,19820,20370,37920,141805
2005/4/14,20290,20810,20290,20550,34163,144237
2005/4/15,19890,20000,19750,19750,33457,146191
2005/4/18,19680,19860,19650,19650,35986,146031
2005/4/19,19650,19740,19650,19740,31431,146476
2005/4/20,20540,20540,20540,20540,19004,147659
2005/4/21,21190,21250,21000,21010,48640,149253
2005/4/22,20990,20990,20410,20610,38627,151997
2005/4/25,21490,21600,21440,21600,42257,153086
2005/4/26,21490,21510,21400,21510,27675,152605
2005/4/27,22310,22310,22310,22310,34235,152209
2005/4/28,22010,22230,21880,21880,44363,152102
2005/5/2,21080,21080,21080,21080,17942,148134
2005/5/6,20480,20560,20370,20430,31055,145095
2005/5/9,20710,20790,20610,20610,26125,144387
2005/5/10,20440,20440,19990,19990,32193,144919
2005/5/11,19320,19610,19160,19610,50308,143494
2005/5/12,20020,20410,19990,20410,33542,143926
2005/5/13,19940,20510,19940,20300,31036,142812
2005/5/16,20480,20650,20330,20330,25858,142698
2005/5/17,19530,19530,19530,19530,21274,142084
2005/5/18,19980,19980,19610,19610,41202,149463
2005/5/19,19720,19900,19340,19340,31220,151661
2005/5/20,19170,19560,19170,19500,50359,152837
2005/5/23,19670,19790,19670,19740,21144,152463
2005/5/24,19940,19990,19660,19660,23026,151829
2005/5/25,19970,20370,19970,20370,33551,152570
2005/5/26,21000,21000,20720,20850,37998,150107
2005/5/27,21100,21220,21100,21200,35186,148856
2005/5/30,20970,21250,20970,21250,25951,146170
2005/5/31,21330,21540,21330,21460,46460,146424
2005/6/1,20710,20750,20660,20660,24564,145541
2005/6/2,20860,20860,20360,20360,24777,142682
2005/6/3,20960,21000,20860,21000,23993,144477
2005/6/6,21800,21800,21800,21800,20974,142333
2005/6/7,21600,21630,21560,21630,26937,140388
2005/6/8,21800,21800,21620,21620,18592,140117
2005/6/9,21040,21150,20860,20860,25778,141733
2005/6/10,20090,20380,20090,20380,35618,140484
2005/6/13,19980,20010,19950,19960,25685,139871
2005/6/14,19820,19830,19710,19830,28645,140120
2005/6/15,20010,20010,19560,19650,25741,140343
2005/6/16,19780,20030,19780,20030,19889,139188
2005/6/17,19820,19890,19800,19800,13984,140137
2005/6/20,19590,19730,19580,19730,19833,139914
2005/6/21,19970,19990,19850,19890,14459,140176
2005/6/22,19690,19820,19690,19800,15292,138890
2005/6/23,20200,20570,20200,20390,24158,138068
2005/6/24,19990,19990,19930,19930,16862,138386
2005/6/27,19300,19370,18830,18830,37177,133602
2005/6/28,18480,18620,18390,18620,37973,129118
2005/6/29,18790,18790,18580,18580,21083,128112
2005/6/30,18550,18590,18420,18590,21283,127808
2005/7/1,18900,18970,18870,18970,14997,127314
2005/7/4,18650,18880,18650,18880,15105,126495
2005/7/5,18820,18820,18710,18710,14647,124829
2005/7/6,18960,19130,18960,18990,13805,123357
2005/7/7,19280,19500,18970,18970,19654,123008
2005/7/8,18960,19080,18900,19080,11876,121979
2005/7/11,18960,19320,18960,19320,10457,121106
2005/7/12,18980,18980,18690,18690,14347,120956
2005/7/13,18720,18720,18560,18560,13349,120177
2005/7/14,18620,18910,18620,18840,14664,119300
2005/7/15,19580,19760,19460,19760,20786,121210
2005/7/19,18960,18960,18960,18960,10467,121596
2005/7/20,18050,18210,18050,18210,39151,119416
2005/7/21,18200,18200,17980,18040,22946,120335
2005/7/22,17950,18180,17950,18000,16866,120927
2005/7/25,18090,18110,18010,18010,13242,120430
2005/7/26,18300,18300,18070,18070,13788,120173
2005/7/27,18100,18160,18090,18160,11085,119445
2005/7/28,17910,17960,17790,17960,20582,116507
2005/7/29,18220,18300,18170,18300,14274,117835
2005/8/1,18390,18390,18030,18100,13893,117676
2005/8/2,18180,18230,18100,18230,11801,116023
2005/8/3,18730,18890,18730,18890,19691,115765
2005/8/4,18800,18990,18800,18850,9898,115733
2005/8/5,18980,18980,18770,18770,9211,115452
2005/8/8,18750,18850,18750,18810,8929,113882
2005/8/9,18380,18380,18010,18010,16093,111749
2005/8/10,18080,18080,17900,17990,15355,110210
2005/8/11,18460,18490,18400,18400,12081,109861
2005/8/12,18450,18490,18380,18490,7501,109967
2005/8/15,18000,18000,17690,17690,13561,109751
2005/8/16,16500,16740,16500,16740,28407,105760
2005/8/17,16850,16900,16460,16460,20900,104504
2005/8/18,16720,17170,16720,16990,16115,102935
2005/8/19,16670,16860,16670,16860,14756,102567
2005/8/22,16980,17050,16710,16740,11877,102569
2005/8/23,16800,16980,16800,16970,13404,102031
2005/8/24,17190,17190,17040,17120,14448,101431
2005/8/25,16770,16910,16770,16870,14595,101382
2005/8/26,16390,16390,16140,16270,24149,101316
2005/8/29,16350,16750,16350,16460,19150,99741
2005/8/30,16340,16590,16340,16400,14703,98943
2005/8/31,16770,16790,16680,16790,15964,97677
2005/9/1,17020,17310,17010,17200,17977,98083
2005/9/2,18000,18000,17770,17930,18847,99049
2005/9/5,18080,18460,18070,18460,19730,99052
2005/9/6,18250,18250,17800,17850,14646,98427
2005/9/7,17470,17470,17100,17100,17579,98473
2005/9/8,16390,16580,16390,16560,21070,97879
2005/9/9,16550,16700,16510,16510,12820,98450
2005/9/12,16500,16590,16450,16450,11706,97913
2005/9/13,16210,16300,16210,16260,18299,98004
2005/9/14,16140,16440,16140,16390,15454,96829
2005/9/15,16820,17000,16720,16750,15395,97511
2005/9/16,16550,16720,16550,16690,11782,97209
2005/9/20,16240,16240,15990,15990,21828,97423
2005/9/21,16470,16490,16400,16490,14197,98026
2005/9/22,16490,16610,16490,16610,10184,98111
2005/9/26,16380,16380,16200,16300,13635,96362
2005/9/27,16030,16160,16030,16160,15899,97005
2005/9/28,16010,16070,16000,16000,15162,98038
2005/9/29,16430,16430,16340,16400,13402,97490
2005/9/30,16380,16490,16380,16490,9328,96228
2005/10/3,16700,16770,16690,16770,13743,94564
2005/10/4,16760,17130,16760,17130,9292,93408
2005/10/5,17160,17510,17160,17470,17337,91926
2005/10/6,17560,17790,17530,17530,16473,90974
2005/10/7,17290,17360,17110,17360,12431,90482
2005/10/11,18160,18160,18160,18160,9581,89949
2005/10/12,18810,19360,18810,19360,23462,88031
2005/10/13,19090,19590,18870,19590,22117,87904
2005/10/14,19000,19120,18820,18820,15599,88277
2005/10/17,18610,19210,18610,19210,13682,88054
2005/10/18,20010,20010,19660,19660,17651,87880
2005/10/19,19670,19970,19670,19920,16202,87908
2005/10/20,19690,19690,19120,19120,15111,87590
2005/10/21,19600,19600,19210,19470,15331,88424
2005/10/24,19200,19500,19200,19450,8905,87530
2005/10/25,19320,19320,19160,19240,10699,87370
2005/10/26,19440,19440,19140,19140,8194,86691
2005/10/27,18770,18770,18340,18350,19799,83998
2005/10/28,18390,18800,18390,18800,14327,83952
2005/10/31,18380,18480,18360,18360,12763,82580
2005/11/1,18210,18210,17850,17970,16968,81454
2005/11/2,17870,17910,17800,17910,11222,81341
2005/11/4,18710,18710,18710,18710,7052,81982
2005/11/7,18900,18990,18780,18990,14593,81478
2005/11/8,18920,19050,18910,19050,10224,82074
2005/11/9,19850,19850,19850,19850,11049,81720
2005/11/10,19940,20100,19900,20100,19122,81227
2005/11/11,20210,20210,19930,19990,13372,81296
2005/11/14,20310,20570,20310,20570,18130,81643
2005/11/15,19770,19770,19770,19770,8570,81213
2005/11/16,19190,19370,19190,19370,18997,81687
2005/11/17,19240,19240,19010,19160,12985,80697
2005/11/18,19350,19350,19280,19280,10299,80265
2005/11/21,18970,19230,18970,19170,9824,80462
2005/11/22,19430,19450,19370,19410,8367,79895
2005/11/24,19220,19240,19190,19240,8485,78556
2005/11/25,19240,19340,19230,19290,7199,78240
2005/11/28,19390,19500,19390,19430,8172,77245
2005/11/29,19140,19150,18800,18800,10031,76329
2005/11/30,18710,18720,18660,18720,11717,75705
2005/12/1,18400,18480,18380,18380,11054,75054
2005/12/2,18700,18760,18650,18760,9196,75280
2005/12/5,18540,18820,18540,18690,8973,75344
2005/12/6,18820,18820,18640,18700,7014,75154
2005/12/7,18790,18790,18700,18760,5893,74476
2005/12/8,18750,18840,18700,18700,7273,73346
2005/12/9,18930,19400,18930,19400,11771,73754
2005/12/12,19780,20200,19780,20200,11483,72283
2005/12/13,20300,20300,19300,19770,16802,69998
2005/12/14,19440,19440,18970,18970,7589,69222
2005/12/15,18280,18280,18120,18270,15812,67182
2005/12/16,18470,18680,18460,18540,9910,66672
2005/12/19,18450,18750,18450,18750,7172,67321
2005/12/20,19310,19420,19130,19160,10696,67145
2005/12/21,19410,19410,19180,19220,8965,66234
2005/12/22,19300,19380,19270,19370,7562,65813
2005/12/26,19520,19520,19300,19300,7455,64502
2005/12/27,19320,19320,19200,19200,5283,64201
2005/12/28,19650,19650,19450,19470,8091,64077
2005/12/29,19760,19890,19760,19880,9221,63738
2005/12/30,19810,19900,19810,19900,4763,62749
2006/1/4,20270,20270,20180,20180,5432,62079
2006/1/5,20610,20650,20530,20650,14916,62204
2006/1/6,21450,21450,21450,21450,10449,62100
2006/1/10,21490,21490,21190,21480,13787,62798
2006/1/11,21460,21460,21290,21430,10247,63114
2006/1/12,21090,21090,20780,20830,12907,64347
2006/1/13,21000,21300,21000,21300,8791,64871
2006/1/16,21700,22100,21700,22090,16946,64737
2006/1/17,22030,22030,21650,21850,13319,64179
2006/1/18,23100,23100,22840,23030,16831,64728
2006/1/19,22700,22860,22680,22860,10127,66161
2006/1/20,22780,22950,22780,22950,9727,67176
2006/1/23,22600,22600,22160,22160,11372,67408
2006/1/24,22560,22610,22480,22610,9497,66732
2006/1/25,23200,23410,23200,23410,15981,67293
2006/1/26,23250,23500,23250,23500,11778,67545
2006/1/27,23790,24040,23790,23990,18397,67235
2006/1/30,24470,24790,24320,24320,16943,66725
2006/1/31,23710,24030,23690,23950,16246,66169
2006/2/1,23150,23150,23150,23150,6626,65785
2006/2/2,23270,23500,23080,23370,16059,66653
2006/2/3,23780,23890,23630,23890,13461,67210
2006/2/6,23980,24150,23760,23760,13217,67917
2006/2/7,22960,22960,22960,22960,6657,68415
2006/2/8,22160,22250,21850,21850,22106,66405
2006/2/9,22360,22570,22310,22320,13643,66223
2006/2/10,22490,22490,21870,21980,11616,65667
2006/2/13,22100,22360,21900,22360,11384,65356
2006/2/14,21560,21560,21560,21560,7059,64896
2006/2/15,21450,21520,21450,21520,13673,64314
2006/2/16,21440,21440,21000,21000,12075,63464
2006/2/17,21150,21370,21150,21310,10095,62783
2006/2/20,22000,22110,21810,22110,11587,62068
2006/2/21,21990,22180,21930,22180,8122,62178
2006/2/22,22260,22370,22130,22370,10587,62860
2006/2/23,21820,21820,21610,21610,8975,62818
2006/2/24,21490,21950,21430,21950,9629,62756
2006/2/27,21990,21990,21800,21880,8781,61955
2006/2/28,21370,21460,21100,21100,11661,61509
2006/3/1,21530,21540,21430,21430,7802,61007
2006/3/2,21530,21890,21530,21890,6631,61165
2006/3/3,21860,21860,21790,21850,5985,61577
2006/3/6,22140,22140,22020,22020,6153,60968
2006/3/7,21700,21790,21670,21670,7960,61320
2006/3/8,21290,21290,20970,20970,14497,60333
2006/3/9,21010,21160,20950,21150,8957,59122
2006/3/10,21150,21150,21050,21090,5949,59128
2006/3/13,21090,21200,21090,21200,6216,58943
2006/3/14,21070,21090,21070,21070,6701,59034
2006/3/15,21070,21070,20840,20840,8710,58422
2006/3/16,21120,21120,20950,21060,8789,58739
2006/3/17,21100,21190,21010,21170,14784,61009
2006/3/20,20950,20990,20680,20680,12797,61151
2006/3/22,21060,21240,21060,21240,8317,61729
2006/3/23,20900,20990,20890,20900,9909,61574
2006/3/24,21060,21090,20870,20870,8803,60306
2006/3/27,20900,21040,20900,21040,5790,59624
2006/3/28,21190,21590,21190,21510,9622,59532
2006/3/29,21700,21700,21260,21370,7144,59021
2006/3/30,21360,21360,21290,21330,5679,58406
2006/3/31,22050,22130,21910,22130,12079,57319
2006/4/3,22100,22460,22100,22430,9440,56767
2006/4/4,22690,22730,22390,22420,11879,56389
2006/4/5,22140,22140,21620,21620,8926,56559
2006/4/6,22040,22040,21840,22020,6269,56463
2006/4/7,22370,22390,22260,22330,6871,56562
2006/4/10,22400,22690,22400,22690,7045,56913
2006/4/11,22740,22740,22580,22680,7212,56993
2006/4/12,22090,22190,22080,22080,6862,57253
2006/4/13,21870,21900,21770,21870,6509,57364
2006/4/14,22000,22060,21990,22040,4410,57464
2006/4/17,22100,22400,22100,22300,5431,57147
2006/4/18,22450,22500,22250,22250,5371,56702
2006/4/19,22650,22890,22650,22890,8792,56206
2006/4/20,23200,23380,23200,23380,11860,55786
2006/4/21,23240,23710,23240,23710,10666,55225
2006/4/24,23550,23550,23300,23490,8717,54681
2006/4/25,23000,23000,22700,22700,7845,54554
2006/4/26,22410,22460,22370,22460,9118,55711
2006/4/27,22520,22520,22060,22210,8278,55745
2006/4/28,21820,21990,21820,21840,9907,55008
2006/5/1,22260,22260,22150,22240,5873,54862
2006/5/2,22160,22230,22140,22140,4117,54716
2006/5/8,21700,21700,21590,21660,7363,54726
2006/5/9,21560,21770,21560,21710,5889,54508
2006/5/10,21920,22050,21920,22010,5033,54894
2006/5/11,22070,22190,22020,22020,4739,55348
2006/5/12,21320,21320,21220,21220,10025,56087
2006/5/15,21100,21100,21020,21040,7283,55778
2006/5/16,20670,20670,20450,20480,9742,54516
2006/5/17,20670,20810,20670,20710,6901,53948
2006/5/18,21010,21010,20650,20700,7855,54872
2006/5/19,20790,20850,20710,20850,6128,55438
2006/5/22,20700,20820,20690,20690,5493,55890
2006/5/23,20510,20580,20220,20220,8284,55923
2006/5/24,20570,20610,20540,20590,5590,55477
2006/5/25,20350,20390,20350,20370,5449,55453
2006/5/26,20220,20300,20100,20100,6556,55694
2006/5/29,20010,20010,19810,19810,8054,55447
2006/5/30,19820,19890,19700,19700,8124,54748
2006/5/31,19860,19860,19500,19580,10685,54124
2006/6/1,19410,19410,18870,18990,12268,51122
2006/6/2,19190,19190,19100,19180,8597,50173
2006/6/5,19530,19700,19530,19700,6628,50384
2006/6/6,19260,19310,19090,19090,7191,50824
2006/6/7,18620,18770,18580,18760,10318,50437
2006/6/8,18670,18800,18670,18720,4875,50236
2006/6/9,18770,18840,18650,18790,5090,49664
2006/6/12,18880,18990,18870,18960,4328,49283
2006/6/13,18810,18810,18610,18610,3802,49193
2006/6/14,18120,18200,18120,18140,8853,47658
2006/6/15,18440,18560,18420,18560,5301,46639
2006/6/16,18790,18850,18790,18810,4432,46866
2006/6/19,18620,18730,18550,18620,3697,47178
2006/6/20,18480,18680,18420,18680,4361,47207
2006/6/21,18740,18740,18660,18660,3468,47657
2006/6/22,18660,18900,18660,18900,3928,48358
2006/6/23,19000,19150,19000,19100,5537,49033
2006/6/26,19080,19210,19080,19210,3377,49194
2006/6/27,19000,19580,19000,19580,5740,49645
2006/6/28,19420,19580,19420,19580,4619,49455
2006/6/29,20160,20220,20020,20020,8734,48111
2006/6/30,19900,19900,19780,19900,4124,48488
2006/7/3,20590,20690,20300,20300,6958,47591
2006/7/4,20480,20480,20200,20200,5338,48058
2006/7/5,20260,20260,19610,19830,5751,48185
2006/7/6,20010,20100,19900,20100,4037,47987
2006/7/7,20100,20100,20040,20090,3124,47983
2006/7/10,19380,19470,19290,19290,5811,46984
2006/7/11,19500,19600,19500,19530,4362,46917
2006/7/12,19260,19260,19020,19020,6663,46965
2006/7/13,19260,19260,19020,19190,5427,46399
2006/7/14,19360,19360,19220,19260,4640,45841
2006/7/18,19010,19370,19010,19370,8797,46188
2006/7/19,19360,19480,19300,19480,4160,46082
2006/7/20,19690,19850,19690,19730,5525,46131
2006/7/21,19260,19290,19180,19180,5214,46110
2006/7/24,18890,18920,18810,18810,5640,45683
2006/7/25,18750,18930,18750,18830,5389,45481
2006/7/26,18910,18940,18900,18910,4380,45568
2006/7/27,18870,18870,18720,18720,5906,45654
2006/7/28,18980,18990,18880,18990,4973,45587
2006/7/31,19390,19430,19290,19430,6460,45759
2006/8/1,19300,19390,19300,19360,3760,45919
2006/8/2,19220,19330,19220,19280,3133,45928
2006/8/3,20080,20080,20070,20070,5998,45666
2006/8/4,20080,20180,20080,20100,6624,46187
2006/8/7,20000,20090,20000,20090,3237,46130
2006/8/8,20390,20390,20250,20290,5543,46724
2006/8/9,20350,20440,20350,20410,3797,46929
2006/8/10,20570,20620,20570,20600,5196,47025
2006/8/11,20220,20300,20200,20300,4695,46763
2006/8/14,20020,20060,19950,19950,4057,46978
2006/8/15,19490,19540,19490,19490,5560,46161
2006/8/16,19770,19930,19770,19930,2841,45978
2006/8/17,20070,20090,19980,19990,3621,46182
2006/8/18,19740,19810,19740,19790,2181,45987
2006/8/21,19890,20170,19890,20170,1937,45847
2006/8/22,20960,20960,20860,20910,8378,45126
2006/8/23,21300,21370,20970,20970,8507,44983
2006/8/24,20960,21630,20960,21520,8312,45422
2006/8/25,21240,21240,21030,21080,7706,45965
2006/8/28,21000,21180,21000,21170,3784,46455
2006/8/29,20610,20630,20470,20540,7532,46159
2006/8/30,20440,20520,20440,20520,3859,45927
2006/8/31,20790,20830,20670,20830,4222,45927
2006/9/1,20960,21020,20900,21020,3769,45176
2006/9/4,20850,20850,20660,20660,3110,45162
2006/9/5,20690,21150,20690,21150,2431,45329
2006/9/6,21530,21530,21450,21450,5521,44474
2006/9/7,21380,21440,21320,21370,3691,43842
2006/9/8,20840,20840,20570,20570,5921,44277
2006/9/11,20250,20250,20020,20110,6604,43347
2006/9/12,19780,19940,19780,19920,4669,42435
2006/9/13,19610,19780,19580,19780,4561,42572
2006/9/14,19990,20310,19990,20300,3878,42061
2006/9/15,20300,20300,20210,20250,4019,43536
2006/9/19,20160,20260,20060,20060,2592,43448
2006/9/20,20160,20420,20160,20420,2706,43812
2006/9/21,20230,20290,20090,20090,3177,43725
2006/9/22,20350,20350,20250,20250,2722,44048
2006/9/25,20310,20390,20310,20360,3456,43955
2006/9/26,20770,20780,20600,20660,4556,43954
2006/9/27,20770,20770,20650,20750,3298,43577
2006/9/28,20780,20830,20710,20710,2597,43037
2006/9/29,20900,21260,20820,21260,3971,43282
2006/10/2,21390,21590,21390,21590,5063,42637
2006/10/3,20790,20800,20790,20800,3045,42199
2006/10/4,20810,20990,20810,20980,3664,41837
2006/10/5,21130,21130,20590,20590,4028,41644
2006/10/6,20600,20710,20440,20480,3372,41541
2006/10/10,20540,20540,20460,20470,3128,41698
2006/10/11,20460,20760,20460,20730,3426,41518
2006/10/12,20710,20900,20710,20900,1753,41641
2006/10/13,20980,20980,20760,20800,2640,41869
2006/10/16,21000,21000,20910,21000,2641,41840
2006/10/17,20660,20780,20610,20610,2983,41647
2006/10/18,20650,20790,20570,20570,2506,41764
2006/10/19,20650,20710,20650,20710,2009,41615
2006/10/20,20620,20660,20620,20620,1695,41837
2006/10/23,20600,20600,20510,20560,1970,41538
2006/10/24,21360,21360,21360,21360,3171,41177
2006/10/25,21460,21870,21460,21870,6922,40937
2006/10/26,21690,21800,21670,21680,4778,41439
2006/10/27,21830,22060,21830,21880,5780,41019
2006/10/30,21950,21950,21860,21880,3812,40541
2006/10/31,21680,21680,21310,21310,4881,40287
2006/11/1,21480,21580,21480,21510,2461,40103
2006/11/2,21800,21800,21790,21800,2901,39985
2006/11/6,22600,22600,22600,22600,5161,39170
2006/11/7,22600,22690,22330,22330,5275,38890
2006/11/8,22500,22650,22500,22650,4427,38913
2006/11/9,23160,23260,23160,23260,6575,38501
2006/11/10,23620,23620,23450,23460,5140,38226
2006/11/13,22910,23240,22910,23150,5354,38516
2006/11/14,23000,23010,22720,22720,4348,38406
2006/11/15,23230,23260,23230,23250,5463,38650
2006/11/16,24200,24220,24120,24180,8276,40237
2006/11/17,23710,23920,23710,23920,5744,40570
2006/11/20,23390,23560,23390,23560,6286,41082
2006/11/21,23830,23850,23690,23690,4123,40972
2006/11/22,23820,23820,23590,23590,3508,40816
2006/11/24,23480,23490,23450,23460,2965,40717
2006/11/27,23530,23700,23530,23700,4363,41285
2006/11/28,23940,23940,23820,23890,3517,41093
2006/11/29,24220,24220,24090,24090,4444,41400
2006/11/30,24030,24140,24030,24050,3502,41623
2006/12/1,24110,24110,24000,24110,2469,41656
2006/12/4,24480,24510,24440,24440,5111,41034
2006/12/5,23900,23910,23780,23780,3762,41090
2006/12/6,24170,24170,23980,23980,3135,40976
2006/12/7,23850,23850,23480,23580,5584,39931
2006/12/8,23740,23740,23640,23650,2293,39737
2006/12/11,23740,23960,23740,23960,2373,39558
2006/12/12,24440,24440,24290,24290,5071,39503
2006/12/13,24200,24450,24200,24450,3273,39826
2006/12/14,24780,24800,24710,24710,7244,40016
2006/12/15,24870,24890,24620,24780,5411,39964
2006/12/18,24690,24990,24690,24990,6225,40854
2006/12/19,24210,24500,24210,24370,5579,40765
2006/12/20,24300,24420,24270,24420,4054,41206
2006/12/21,24900,24900,24690,24690,5583,41182
2006/12/22,24750,24880,24750,24830,3738,41254
2006/12/25,25000,25180,25000,25180,4626,41812
2006/12/26,25120,25410,25120,25390,5866,41812
2006/12/27,25560,25580,25490,25510,6094,41439
2006/12/28,25620,25760,25550,25760,5866,41296
2006/12/29,25400,25460,25400,25460,3513,41527
2007/1/4,24900,24970,24900,24970,2696,41141
2007/1/5,24990,25120,24990,25100,3808,41559
2007/1/9,24300,24300,24300,24300,3491,40584
2007/1/10,24000,24150,23990,24150,6499,40183
2007/1/11,24400,24400,24280,24280,3951,39937
2007/1/12,24430,24430,24100,24100,2804,39605
2007/1/15,24380,24590,24370,24590,3467,39789
2007/1/16,24550,24550,24380,24380,3030,39442
2007/1/17,24490,24620,24490,24550,4588,37622
2007/1/18,25470,25750,25470,25670,7456,38333
2007/1/19,25280,25280,24980,25000,4236,38246
2007/1/22,25020,25130,25010,25130,1743,38088
2007/1/23,24700,24900,24700,24720,4131,37988
2007/1/24,24400,24400,24300,24310,4717,37620
2007/1/25,24420,24500,24180,24180,3235,37584
2007/1/26,24300,24340,24260,24340,3838,37024
2007/1/29,24450,24550,24350,24390,2540,36969
2007/1/30,24400,24400,24310,24310,1941,36893
2007/1/31,24420,24430,24380,24380,2818,36369
2007/2/1,24540,24640,24540,24640,2636,36433
2007/2/2,24830,24830,24750,24820,2827,36812
2007/2/5,24880,24880,24520,24520,1610,36854
2007/2/6,24230,24280,24230,24250,4073,36275
2007/2/7,24100,24100,23730,23730,4515,35824
2007/2/8,23810,23810,23680,23790,3812,34924
2007/2/9,23750,23810,23690,23790,3114,34596
2007/2/13,23350,23450,23320,23320,4622,34132
2007/2/14,23380,23690,23380,23690,2538,34267
2007/2/15,23540,23540,23410,23430,2841,34481
2007/2/16,23600,23640,23520,23640,2149,34580
2007/2/19,23350,23490,23350,23440,2812,34886
2007/2/20,23420,23470,23420,23420,2059,34675
2007/2/21,23360,23460,23360,23370,1455,34614
2007/2/22,23850,23860,23830,23860,3618,34725
2007/2/23,24660,24660,24590,24650,5697,34006
2007/2/26,24660,24750,24630,24630,2733,33833
2007/2/27,24440,24440,24220,24220,2589,33929
2007/2/28,23420,23750,23420,23600,3962,33580
2007/3/1,23800,23850,23710,23720,2511,33126
2007/3/2,23070,23120,23050,23050,3659,32010
2007/3/5,22400,22400,22250,22250,4735,29901
2007/3/6,21930,22190,21930,22190,4286,28804
2007/3/7,22300,22300,22000,22030,2399,29004
2007/3/8,22060,22360,22060,22360,1763,28974
2007/3/9,22350,22350,22240,22300,1705,28881
2007/3/12,22270,22500,22270,22430,1541,28990
2007/3/13,22290,22330,22210,22210,2322,28764
2007/3/14,21890,21890,21420,21490,4642,28505
2007/3/15,21590,21590,21460,21520,2771,27858
2007/3/16,21980,21980,21820,21850,3365,28860
2007/3/19,21800,22050,21800,22050,2408,28885
2007/3/20,22110,22180,22030,22140,2852,29181
2007/3/22,22580,22690,22580,22640,2227,29278
2007/3/23,22680,22680,22580,22660,1776,29247
2007/3/26,22830,22990,22780,22990,2994,29246
2007/3/27,23030,23140,22950,22950,1744,29502
2007/3/28,22700,22700,22470,22570,1723,29631
2007/3/29,22500,22560,22390,22560,2313,29179
2007/3/30,22320,22390,22300,22390,2861,29411
2007/4/2,21880,22000,21880,21960,2591,29367
2007/4/3,22010,22120,22010,22120,1986,29298
2007/4/4,22450,22590,22430,22530,2507,29264
2007/4/5,22500,22500,22340,22410,1785,29412
2007/4/6,22420,22490,22360,22490,1319,29582
2007/4/9,22640,22640,22550,22580,1274,29601
2007/4/10,22380,22380,22260,22260,1584,29600
2007/4/11,22210,22270,22180,22180,1231,29672
2007/4/12,22280,22340,22280,22340,975,29711
2007/4/13,22780,22780,22670,22720,3730,29914
2007/4/16,22740,22790,22740,22770,1449,29797
2007/4/17,22330,22420,22310,22310,2069,29965
2007/4/18,22160,22300,22160,22300,1816,29871
2007/4/19,22190,22190,22020,22050,1646,29578
2007/4/20,22050,22100,22050,22100,1234,29441
2007/4/23,22060,22060,21860,21940,1817,29468
2007/4/24,21670,21720,21670,21670,1884,29223
2007/4/25,21280,21310,21200,21270,3299,28658
2007/4/26,21260,21290,21230,21270,1837,28508
2007/4/27,21310,21350,21300,21320,1187,28537
2007/5/1,21280,21290,21210,21210,1412,28580
2007/5/2,21050,21140,21050,21140,1516,28393
2007/5/7,21310,21500,21310,21480,2438,28622
2007/5/8,21300,21310,21220,21300,1938,28320
2007/5/9,21280,21330,21270,21290,1818,27982
2007/5/10,21390,21600,21390,21600,2045,28317
2007/5/11,21560,21640,21560,21640,1518,28456
2007/5/14,21830,21830,21760,21780,2304,28632
2007/5/15,21890,21890,21770,21770,2505,28730
2007/5/16,21840,21840,21650,21650,2029,28756
2007/5/17,22030,22240,22030,22240,4315,28064
2007/5/18,23190,23230,23160,23180,6313,28293
2007/5/21,23190,23190,23050,23100,2774,28993
2007/5/22,23220,23300,23220,23300,2575,29420
2007/5/23,23170,23310,23170,23200,2525,29703
2007/5/24,23220,23370,23220,23310,1890,29646
2007/5/25,23390,23420,23340,23420,3040,29630
2007/5/28,23530,23550,23350,23350,2873,29364
2007/5/29,23360,23360,23100,23100,2087,29364
2007/5/30,22830,22930,22810,22920,3622,29634
2007/5/31,22900,23030,22900,23020,2082,29475
2007/6/1,23290,23360,23210,23360,2271,29822
2007/6/4,24160,24160,24160,24160,3283,29424
2007/6/5,23960,24030,23960,24030,5501,29763
2007/6/6,24130,24150,24100,24130,2927,29886
2007/6/7,24080,24080,23880,23880,2809,30307
2007/6/8,23980,23980,23680,23680,2407,29908
2007/6/11,23460,23540,23460,23540,3311,30201
2007/6/12,23640,23900,23640,23900,2694,30408
2007/6/13,23520,23520,23490,23500,2221,30707
2007/6/14,23670,23790,23670,23790,2292,30591
2007/6/15,23780,23800,23750,23790,1869,30500
2007/6/18,24020,24180,24020,24180,2771,30536
2007/6/19,24110,24110,24010,24070,1834,30506
2007/6/20,23820,23870,23810,23870,1932,30893
2007/6/21,24100,24200,24090,24200,2121,30885
2007/6/22,24070,24090,24000,24050,1547,30763
2007/6/25,23860,23900,23850,23850,1374,30645
2007/6/26,23150,23150,23050,23050,4211,30141
2007/6/27,22940,22940,22690,22690,3242,29912
2007/6/28,22790,22790,22730,22760,1919,29825
2007/6/29,22920,23120,22920,23110,1945,30037
2007/7/2,23110,23110,22880,22910,1315,30120
2007/7/3,22820,22820,22690,22700,1689,30221
2007/7/4,22440,22440,22290,22300,2877,30270
2007/7/5,22450,22500,22450,22490,1880,29876
2007/7/6,22310,22330,22240,22240,1808,29760
2007/7/9,22210,22330,22210,22330,1546,29618
2007/7/10,22280,22360,22280,22330,2281,28804
2007/7/11,22510,22510,22380,22380,2068,29230
2007/7/12,22540,22650,22540,22650,1860,28852
2007/7/13,22730,22730,22660,22660,1302,28991
2007/7/17,22600,22600,22480,22480,2121,28427
2007/7/18,23000,23070,22970,22970,2042,28791
2007/7/19,23490,23490,23340,23390,2472,28813
2007/7/20,23500,23500,23400,23460,2197,28937
2007/7/23,23180,23240,23110,23230,1950,28876
2007/7/24,22980,22990,22890,22890,2263,28941
2007/7/25,23340,23470,23280,23450,3126,28975
2007/7/26,23390,23410,23380,23400,2398,29207
2007/7/27,22630,22680,22600,22600,4301,28915
2007/7/30,22650,22740,22620,22680,2026,28493
2007/7/31,22910,22970,22880,22910,2284,28229
2007/8/1,22970,23000,22810,22810,1651,28427
2007/8/2,22920,22920,22810,22890,1368,28120
2007/8/3,23500,23500,23410,23420,3553,27597
2007/8/6,23460,23460,23330,23330,1653,27599
2007/8/7,23600,23600,23470,23470,2046,27572
2007/8/8,23500,23500,23450,23490,1397,27686
2007/8/9,23650,23660,23620,23620,1560,27741
2007/8/10,23470,23510,23430,23430,1418,27559
2007/8/13,23600,23600,23550,23550,1258,27577
2007/8/14,23480,23480,23400,23440,949,27567
2007/8/15,23200,23200,22990,22990,1800,27011
2007/8/16,22900,22940,22620,22620,2488,