日付,始値,高値,安値,終値,出来高,取組高
1994/1/4,1950,1950,1950,1950,436,15580
1994/1/5,1930,1940,1930,1940,1469,14401
1994/1/6,1940,1940,1920,1920,815,13745
1994/1/7,1920,1920,1860,1900,843,13012
1994/1/10,1860,1870,1860,1870,362,12870
1994/1/11,1850,1880,1850,1880,548,12491
1994/1/12,1880,1880,1880,1880,445,12116
1994/1/13,1930,1930,1880,1880,549,11761
1994/1/14,1910,1920,1900,1900,520,11395
1994/1/17,1880,1880,1870,1870,339,11124
1994/1/18,1870,1890,1870,1890,405,10865
1994/1/19,1880,1880,1880,1880,216,10702
1994/1/20,1850,1850,1840,1840,424,10543
1994/1/21,1830,1840,1830,1840,353,10437
1994/1/24,1840,1840,1830,1840,434,10237
1994/1/25,1840,1870,1840,1870,436,9959
1994/1/26,1860,1860,1860,1860,121,9882
1994/1/27,1840,1850,1840,1850,47,9860
1994/1/28,1840,1840,1840,1840,218,9739
1994/1/31,1830,1830,1820,1830,360,9585
1994/2/1,1830,1840,1830,1830,997,8797
1994/2/2,1830,1840,1830,1840,283,8532
1994/2/3,1830,1840,1830,1840,476,8109
1994/2/4,1840,1840,1830,1830,76,8046
1994/2/7,1830,1830,1820,1820,203,7934
1994/2/8,1830,1830,1830,1830,203,7823
1994/2/9,1840,1840,1820,1820,318,7505
1994/2/10,1840,1850,1840,1850,343,7187
1994/2/14,1850,1850,1840,1840,272,6936
1994/2/15,1810,1820,1800,1800,392,6647
1994/2/16,1800,1800,1790,1790,343,6403
1994/2/17,1790,1790,1790,1790,307,6278
1994/2/18,1780,1790,1780,1790,666,5933
1994/2/21,1790,1800,1790,1800,437,5648
1994/2/22,1790,1790,1770,1770,756,4966
1994/2/23,1740,1740,1740,1740,5009,0
1994/2/24,1870,1870,1860,1870,2860,36316
1994/2/25,1860,1870,1860,1870,1855,34926
1994/2/28,1860,1870,1860,1860,2981,32482
1994/3/1,1860,1870,1860,1870,5734,27607
1994/3/2,1880,1900,1880,1900,3270,24705
1994/3/3,1900,1900,1890,1890,1539,23260
1994/3/4,1890,1910,1890,1910,1540,22012
1994/3/7,1910,1930,1910,1930,1219,21159
1994/3/8,1920,1920,1920,1920,821,20641
1994/3/9,1910,1920,1910,1920,646,20143
1994/3/10,1940,1940,1930,1930,872,19564
1994/3/11,1920,1920,1920,1920,482,19176
1994/3/14,1930,1940,1930,1940,481,18780
1994/3/15,1970,1970,1960,1960,1178,17835
1994/3/16,1950,1960,1950,1960,735,17239
1994/3/17,1970,1970,1970,1970,682,16648
1994/3/18,1970,1970,1960,1960,348,16382
1994/3/22,1950,1950,1940,1950,372,16115
1994/3/23,1940,1950,1940,1950,486,15743
1994/3/24,1970,1970,1970,1970,800,15184
1994/3/25,1970,1970,1970,1970,423,14886
1994/3/28,1960,1960,1960,1960,462,14606
1994/3/29,1950,1950,1940,1940,379,14338
1994/3/30,1920,1930,1920,1920,755,13787
1994/3/31,1910,1960,1910,1960,856,13241
1994/4/1,1940,1970,1940,1970,1156,12247
1994/4/4,1970,1970,1960,1960,947,11512
1994/4/5,1920,1930,1920,1920,895,10814
1994/4/6,1950,1950,1940,1940,787,10148
1994/4/7,1950,1950,1930,1930,580,9680
1994/4/8,1930,1930,1920,1920,232,9504
1994/4/11,1920,1920,1910,1910,221,9336
1994/4/12,1890,1900,1890,1900,813,8730
1994/4/13,1910,1910,1900,1910,270,8496
1994/4/14,1910,1910,1900,1900,362,8204
1994/4/15,1900,1910,1900,1900,334,7939
1994/4/18,1900,1900,1900,1900,588,7467
1994/4/19,1900,1900,1890,1890,483,7072
1994/4/20,1880,1880,1870,1870,407,6731
1994/4/21,1870,1870,1870,1870,497,6289
1994/4/22,1860,1870,1860,1870,1111,5266
1994/4/25,1850,1850,1700,1700,5297,0
1994/4/26,31020,31180,31020,31180,942,18215
1994/4/27,31110,31210,31110,31210,680,17733
1994/4/28,31210,31210,31050,31050,921,16952
1994/5/2,31110,31110,31060,31100,1267,15792
1994/5/6,30860,30880,30810,30820,882,15272
1994/5/9,30840,30860,30810,30810,643,14896
1994/5/10,30770,30770,30600,30600,329,14620
1994/5/11,30650,30650,30340,30340,731,14139
1994/5/12,30360,30410,30360,30410,611,13831
1994/5/13,30510,30570,30510,30570,636,13371
1994/5/16,30570,30630,30540,30540,523,12888
1994/5/17,30820,31000,30820,31000,545,12584
1994/5/18,31010,31010,30930,30930,204,12416
1994/5/19,31320,31320,31320,31320,404,12117
1994/5/20,31320,31410,31320,31410,309,11931
1994/5/23,31410,31700,31410,31700,345,11685
1994/5/24,32900,32900,32790,32790,1109,10741
1994/5/25,31710,31840,31710,31790,493,10376
1994/5/26,31340,31510,31340,31510,409,10073
1994/5/27,31500,31750,31500,31750,320,9833
1994/5/30,31850,31860,31760,31760,212,9673
1994/5/31,31740,32000,31740,32000,332,9396
1994/6/1,32830,32830,32830,32830,1392,8280
1994/6/2,32960,33010,32960,33010,709,7639
1994/6/3,33250,33370,33250,33360,548,7223
1994/6/6,33150,33150,32980,32980,605,6906
1994/6/7,32550,33390,32550,33390,565,6620
1994/6/8,33560,34150,33560,34150,1055,5873
1994/6/9,34150,34390,34150,34390,535,5423
1994/6/10,35400,35400,34730,34730,920,4762
1994/6/13,34760,34760,34420,34420,329,4497
1994/6/14,34420,34420,34390,34390,110,4465
1994/6/15,34670,34970,34670,34970,309,4266
1994/6/16,35010,35430,35000,35000,382,4046
1994/6/17,35270,35270,35000,35150,126,3994
1994/6/20,35420,35970,35420,35970,519,3557
1994/6/21,35380,35380,34760,34920,377,3240
1994/6/22,34550,35430,34550,35430,234,3102
1994/6/23,35580,35910,35580,35900,258,2907
1994/6/24,35940,35940,33330,33330,808,2350
1994/6/27,33040,35060,33040,35060,2349,0
1994/6/28,32440,32440,31960,32050,781,7270
1994/6/29,32550,32950,32550,32770,340,7131
1994/6/30,32250,32520,32180,32520,522,6817
1994/7/1,32230,32230,31780,31780,1271,5693
1994/7/4,30960,30960,30580,30580,764,5250
1994/7/5,30410,30720,30410,30720,574,4943
1994/7/6,30100,30160,30100,30100,703,4434
1994/7/7,30500,31300,30500,31300,433,4134
1994/7/8,32500,32500,32500,32500,196,4014
1994/7/11,33550,33550,33100,33100,655,3632
1994/7/12,32270,32270,31900,31900,709,3157
1994/7/13,31870,32570,31870,32520,307,2940
1994/7/14,32520,32800,32510,32530,106,2880
1994/7/15,32300,32300,31940,31940,81,2840
1994/7/18,30970,30970,30740,30740,174,2749
1994/7/19,29820,29920,29820,29920,266,2636
1994/7/20,29920,30920,29920,30920,209,2584
1994/7/21,30830,31560,30830,31560,103,2572
1994/7/22,31570,32760,31570,32760,51,2544
1994/7/25,33030,33030,31960,31960,259,2386
1994/7/26,31640,31790,31630,31790,39,2392
1994/7/27,31880,32110,31880,32110,53,2389
1994/7/28,32430,32500,32430,32500,105,2365
1994/7/29,32520,32720,32520,32580,23,2355
1994/8/1,32470,32470,32060,32060,97,2293
1994/8/2,31890,31890,31500,31500,81,2222
1994/8/3,31470,31470,31030,31030,59,2184
1994/8/4,30640,30640,29990,30570,154,2085
1994/8/5,30580,30580,30410,30410,16,2083
1994/8/8,30340,30370,30340,30370,18,2076
1994/8/9,30370,30370,30010,30010,58,2038
1994/8/10,30060,30460,30050,30400,83,1994
1994/8/11,30400,30400,30240,30240,13,1987
1994/8/12,30260,30560,30260,30560,53,1956
1994/8/15,30450,30450,30380,30380,10,1951
1994/8/16,30260,30260,30050,30050,18,1945
1994/8/17,30090,30770,30090,30770,29,1933
1994/8/18,31690,32440,31330,31330,147,1848
1994/8/19,31390,31730,31390,31720,70,1840
1994/8/22,31740,31950,31740,31740,127,1750
1994/8/23,31550,31550,31010,31010,117,1661
1994/8/24,30990,31020,30760,30760,157,1547
1994/8/25,30720,30720,28400,28400,654,1026
1994/8/26,27910,27910,26900,26900,942,0
1994/8/29,27160,27160,27110,27120,364,8936
1994/8/30,26780,27420,26780,27420,822,8631
1994/8/31,27600,28420,27600,28420,801,8074
1994/9/1,29060,29060,29000,29030,834,7613
1994/9/2,29020,29020,28590,28590,465,7376
1994/9/5,28590,28590,28000,28170,181,7301
1994/9/6,27990,28020,27760,27760,270,7181
1994/9/7,27730,27730,27500,27700,235,7040
1994/9/8,28000,28090,28000,28080,199,6902
1994/9/9,28080,28250,28080,28250,124,6869
1994/9/12,28240,28240,28150,28150,102,6806
1994/9/13,28140,28230,28120,28120,260,6662
1994/9/14,28000,28000,28000,28000,138,6557
1994/9/16,27560,27910,27560,27910,292,6436
1994/9/19,27890,27900,27850,27850,198,6294
1994/9/20,27830,27830,27710,27710,128,6184
1994/9/21,27700,27700,27580,27580,132,6064
1994/9/22,27600,27600,27540,27540,272,5950
1994/9/26,27610,27740,27610,27740,138,5864
1994/9/27,27800,27800,27790,27790,145,5796
1994/9/28,27800,28000,27800,28000,137,5731
1994/9/29,28050,28080,28050,28080,195,5578
1994/9/30,28080,28090,28040,28040,223,5381
1994/10/3,27910,27910,27550,27550,367,5083
1994/10/4,27520,27680,27520,27680,196,4934
1994/10/5,27650,27680,27650,27680,143,4848
1994/10/6,27700,27850,27700,27850,162,4689
1994/10/7,27650,27650,27470,27470,206,4526
1994/10/11,27190,27250,27190,27190,191,4374
1994/10/12,27290,27300,27160,27160,128,4288
1994/10/13,27160,27170,27130,27170,215,4210
1994/10/14,27110,27110,26630,26630,350,3887
1994/10/17,25960,26010,25960,26010,393,3571
1994/10/18,26070,26260,26070,26210,287,3359
1994/10/19,26060,26060,25990,25990,95,3286
1994/10/20,26180,27020,26170,27020,407,2978
1994/10/21,27210,27440,27210,27440,277,2775
1994/10/24,27490,27490,27480,27480,521,2514
1994/10/25,27630,27730,27630,27720,610,2037
1994/10/26,27700,28160,27700,28160,1995,0
1994/10/27,26360,26360,26120,26120,827,15201
1994/10/28,26200,26220,26160,26210,410,14984
1994/10/31,26210,26320,26210,26320,846,14490
1994/11/1,26190,26190,26140,26160,1219,13463
1994/11/2,26000,26060,25990,26060,781,12973
1994/11/4,26120,26130,26120,26120,515,12766
1994/11/7,26150,26150,25990,25990,342,12572
1994/11/8,25990,26010,25900,25920,640,12174
1994/11/9,25930,25930,25900,25910,279,11993
1994/11/10,25910,26090,25910,26090,268,11782
1994/11/11,25960,26070,25960,26070,164,11705
1994/11/14,25910,25910,25890,25890,314,11429
1994/11/15,25900,25960,25870,25960,505,11249
1994/11/16,26010,26160,26010,26160,443,10870
1994/11/17,26240,26360,26240,26360,358,10645
1994/11/18,26360,26450,26360,26450,275,10404
1994/11/21,26550,27130,26550,26990,522,9951
1994/11/22,26950,26970,26920,26950,394,9617
1994/11/24,26940,26940,26590,26590,271,9517
1994/11/25,26540,26540,26370,26370,205,9412
1994/11/28,26530,26530,26250,26250,282,9229
1994/11/29,26320,26320,25990,25990,606,8686
1994/11/30,25960,25960,25890,25890,747,8202
1994/12/1,25850,25850,25760,25760,769,7655
1994/12/2,25470,25470,25310,25410,609,7181
1994/12/5,25810,25990,25690,25690,547,6751
1994/12/6,25700,25920,25700,25900,362,6513
1994/12/7,25890,26010,25890,25990,280,6314
1994/12/8,26040,26130,26040,26130,342,6097
1994/12/9,26050,26190,26050,26190,170,5968
1994/12/12,26170,26170,25630,25710,190,5832
1994/12/13,25670,25810,25670,25810,239,5623
1994/12/14,25810,25900,25810,25850,203,5443
1994/12/15,25840,25840,25590,25590,331,5152
1994/12/16,25580,25620,25570,25600,366,4852
1994/12/19,25600,25600,25540,25600,602,4345
1994/12/20,25500,25500,24900,24900,4173,0
1994/12/21,26330,26330,26230,26230,338,16499
1994/12/22,26230,26290,26220,26290,345,16250
1994/12/26,26280,26290,26260,26290,362,15971
1994/12/27,26290,26290,26150,26290,1050,15145
1994/12/28,26420,26420,26310,26310,427,14812
1995/1/4,26100,26130,26100,26130,357,14495
1995/1/5,26350,26350,26120,26140,1196,13661
1995/1/6,26370,26370,26190,26190,1388,13070
1995/1/9,26240,26340,26240,26340,583,12630
1995/1/10,26200,26290,26180,26290,647,12310
1995/1/11,26210,26300,26210,26300,408,12080
1995/1/12,26300,26370,26300,26370,383,11783
1995/1/13,26260,26330,26260,26330,477,11619
1995/1/17,26300,26300,26200,26200,437,11254
1995/1/18,26070,26100,26000,26070,535,10887
1995/1/19,25940,26060,25940,26060,141,10779
1995/1/20,25920,25920,25900,25900,303,10617
1995/1/23,25900,26250,25900,26220,343,10339
1995/1/24,26320,26490,26320,26450,345,10103
1995/1/25,26500,26510,26500,26510,432,9848
1995/1/26,26510,26840,26510,26840,432,9587
1995/1/27,27200,27450,27200,27450,408,5901
1995/1/30,27420,27420,26730,26800,773,8637
1995/1/31,26500,26500,26500,26500,669,8138
1995/2/1,26500,26500,25990,25990,531,7762
1995/2/2,25790,25790,25660,25660,511,7427
1995/2/3,25660,25800,25660,25800,292,7239
1995/2/6,25790,25940,25790,25890,135,7144
1995/2/7,25890,25930,25840,25840,153,7015
1995/2/8,25650,25650,25510,25510,398,6767
1995/2/9,25540,25540,25400,25400,234,6566
1995/2/10,25490,25560,25490,25560,218,6408
1995/2/13,25560,25570,25450,25450,262,6179
1995/2/14,25370,25370,25250,25250,408,5901
1995/2/15,25200,25200,25110,25110,249,5760
1995/2/16,25040,25040,25010,25010,382,5448
1995/2/17,24990,24990,24880,24960,341,5175
1995/2/20,25120,25120,25100,25110,413,4827
1995/2/21,25080,25100,25070,25090,331,4595
1995/2/22,25190,25190,25020,25070,585,4027
1995/2/23,24890,24890,24500,24500,4158,0
1995/2/24,26670,26720,26660,26660,1262,21825
1995/2/27,26810,26810,26550,26550,1474,20672
1995/2/28,26440,26500,26440,26480,2192,18829
1995/3/1,26420,26460,26410,26460,2022,17119
1995/3/2,26470,26470,26440,26440,1694,15672
1995/3/3,26360,26360,26070,26070,849,14996
1995/3/6,26010,26010,25810,25810,944,14144
1995/3/7,25810,25920,25810,25920,571,13730
1995/3/8,25710,25710,25310,25310,1209,12871
1995/3/9,25310,25310,25290,25290,1295,11892
1995/3/10,25370,25620,25370,25620,1122,11338
1995/3/13,25710,25710,25630,25630,563,10903
1995/3/14,25850,26010,25850,26010,487,10568
1995/3/15,26150,26430,26150,26430,499,10404
1995/3/16,26700,26700,26430,26430,1030,9896
1995/3/17,26250,26250,25830,25830,528,9667
1995/3/20,25740,25800,25730,25800,188,9536
1995/3/22,25640,25640,25450,25450,210,9421
1995/3/23,25300,25340,25300,25330,390,9267
1995/3/24,25390,25400,25330,25380,196,9177
1995/3/27,25320,25490,25320,25490,266,8945
1995/3/28,25280,25470,25280,25380,290,8859
1995/3/29,25240,25240,25130,25130,256,8708
1995/3/30,25000,25000,24820,24840,564,8330
1995/3/31,25010,25010,24990,25000,290,8092
1995/4/3,24790,24900,24770,24900,527,7611
1995/4/4,24900,24990,24900,24930,651,7115
1995/4/5,24990,24990,24910,24920,138,7050
1995/4/6,24900,24900,24700,24720,385,6771
1995/4/7,24570,24570,23980,23980,667,6326
1995/4/10,23380,23380,22840,23120,1135,5560
1995/4/11,23620,23630,23570,23570,409,5236
1995/4/12,23220,23310,23220,23310,245,5060
1995/4/13,23140,23210,23140,23210,231,4881
1995/4/14,23140,23300,23140,23300,353,4552
1995/4/17,23010,23010,22840,22900,491,4178
1995/4/18,22680,22730,22670,22730,384,3838
1995/4/19,22320,22590,22320,22490,582,3280
1995/4/20,22490,23020,22490,23010,358,3009
1995/4/21,23400,23400,23250,23250,257,2820
1995/4/24,22820,22820,22200,22200,465,2416
1995/4/25,22040,22040,22040,22040,2413,0
1995/4/26,23480,23650,23480,23650,576,8517
1995/4/27,23950,24100,23950,24090,1100,8344
1995/4/28,24080,24080,23980,23980,228,8233
1995/5/1,24210,24300,24210,24250,428,7996
1995/5/2,24560,24560,24540,24540,492,7757
1995/5/8,24320,24320,23820,23820,315,7636
1995/5/9,23690,23690,23380,23470,567,7572
1995/5/10,23580,23750,23580,23750,215,7477
1995/5/11,24030,24480,24030,24480,360,7205
1995/5/12,24680,24680,23950,23950,563,6923
1995/5/15,24220,24240,24210,24210,769,7203
1995/5/16,23980,24310,23980,24310,885,6515
1995/5/17,24690,24690,24400,24400,165,6416
1995/5/18,24700,24700,24590,24590,309,6160
1995/5/19,25000,25000,24980,25000,377,6001
1995/5/22,24950,24960,24880,24880,86,5934
1995/5/23,25300,25430,25300,25430,441,5684
1995/5/24,25430,25650,25430,25650,190,5553
1995/5/25,25680,25680,25160,25160,230,5432
1995/5/26,24840,25610,24840,25610,570,5052
1995/5/29,25610,25750,25610,25730,615,4502
1995/5/30,25850,25850,25710,25710,166,4401
1995/5/31,25290,25710,25290,25710,278,4199
1995/6/1,25770,26030,25770,26010,440,3959
1995/6/2,26200,26400,26200,26400,433,3708
1995/6/5,26370,26500,26370,26500,176,3550
1995/6/6,26600,26600,26530,26530,198,3463
1995/6/7,26630,26630,26420,26420,184,3393
1995/6/8,26420,26800,26420,26800,200,3277
1995/6/9,26930,26930,26860,26860,227,3101
1995/6/12,26790,26790,26660,26660,125,3000
1995/6/13,26400,26530,26380,26530,114,2909
1995/6/14,26570,26570,25680,25680,182,2804
1995/6/15,25700,25700,25290,25290,184,2674
1995/6/16,25300,25300,25260,25290,45,2648
1995/6/19,25290,25400,25290,25400,28,2625
1995/6/20,25900,25990,25420,25420,165,2505
1995/6/21,25500,25530,25500,25530,68,2485
1995/6/22,25630,26220,25630,26220,294,2440
1995/6/23,25720,25720,25440,25440,373,2158
1995/6/26,25220,25220,24600,25040,319,1964
1995/6/27,24660,24660,24660,24660,1869,0
1995/6/28,24530,25170,24530,25110,551,7190
1995/6/29,25490,25490,25280,25290,399,6939
1995/6/30,25070,25070,25020,25070,117,6886
1995/7/3,25010,25270,25010,25270,389,6635
1995/7/4,25280,25380,25280,25340,495,6259
1995/7/5,25230,25240,25190,25190,177,6142
1995/7/6,25530,25580,25530,25580,295,5997
1995/7/7,25630,25680,25620,25620,156,5905
1995/7/10,25700,25830,25700,25830,161,5823
1995/7/11,25820,25820,25700,25720,68,5809
1995/7/12,25880,25880,25770,25790,422,5524
1995/7/13,25890,25890,25780,25780,187,5468
1995/7/14,25800,25890,25800,25880,169,5319
1995/7/17,26020,26070,26020,26070,664,4725
1995/7/18,26520,26520,26170,26350,397,4426
1995/7/19,26000,26200,25970,26200,189,4294
1995/7/20,25850,25870,25740,25740,68,4257
1995/7/21,25890,25960,25880,25960,169,4168
1995/7/24,26060,26110,26060,26110,98,4085
1995/7/25,25970,25970,25890,25920,257,3845
1995/7/26,26090,26170,26090,26110,159,3725
1995/7/27,26090,26100,26040,26060,98,3634
1995/7/28,25880,25880,25880,25880,55,3589
1995/7/31,25880,25880,25830,25830,153,3475
1995/8/1,25580,25590,25480,25590,199,3366
1995/8/2,25600,25720,25600,25720,127,3319
1995/8/3,25800,25850,25800,25850,119,3249
1995/8/4,25700,25880,25700,25730,140,3149
1995/8/7,25730,25730,25090,25090,199,2982
1995/8/8,24900,25040,24900,24930,116,2902
1995/8/9,25030,25030,24920,24980,62,2874
1995/8/10,24880,24950,24880,24950,58,2848
1995/8/11,25100,25330,25100,25330,85,2787
1995/8/14,25320,25320,25090,25090,94,2740
1995/8/15,25090,25090,24870,24910,65,2688
1995/8/16,25310,25320,25100,25100,259,2586
1995/8/17,25100,25120,25090,25090,114,2496
1995/8/18,25300,25790,25300,25790,120,2404
1995/8/21,25990,26100,25890,25890,368,2079
1995/8/22,26110,26410,26110,26390,224,1921
1995/8/23,26390,26500,26390,26500,300,1652
1995/8/24,26490,26490,26250,26250,207,1454
1995/8/25,26240,26560,26240,26560,140,1333
1995/8/28,26510,26670,26510,26670,1276,0
1995/8/29,27280,27410,27280,27390,1418,5565
1995/8/30,27390,27490,27390,27410,910,5099
1995/8/31,27500,27610,27500,27610,431,4885
1995/9/1,27850,28230,27850,28230,686,4552
1995/9/4,28240,28240,27990,27990,659,4121
1995/9/5,28230,28270,28070,28070,339,3917
1995/9/6,28320,28490,28320,28490,223,3817
1995/9/7,28490,28820,28490,28820,296,3640
1995/9/8,29070,29280,29070,29280,444,3399
1995/9/11,29600,29600,29400,29400,673,2932
1995/9/12,29660,29700,29600,29600,339,2899
1995/9/13,29790,30170,29790,30170,640,2723
1995/9/14,30690,30710,30670,30670,625,2424
1995/9/18,31500,31870,31500,31870,415,2120
1995/9/19,33070,33070,33070,33070,135,2028
1995/9/20,33370,33370,32860,32870,175,1959
1995/9/21,32070,32090,32000,32000,229,1920
1995/9/22,31600,31770,31600,31770,125,1888
1995/9/25,31880,31880,31820,31830,158,1792
1995/9/26,31580,32200,31580,32200,239,1791
1995/9/27,32910,33400,32910,33190,114,1780
1995/9/28,33360,33510,33360,33510,293,1761
1995/9/29,33430,33500,33360,33500,106,1709
1995/10/2,34700,34700,34700,34700,126,1639
1995/10/3,34700,35720,34700,35720,166,1604
1995/10/4,36830,36840,36820,36840,241,1549
1995/10/5,36420,36420,35890,35940,137,1528
1995/10/6,34740,34740,34740,34740,43,1523
1995/10/9,34750,34770,34750,34750,60,1509
1995/10/11,35170,35170,35100,35100,66,1483
1995/10/12,35230,35230,35010,35010,51,1462
1995/10/13,34620,34880,34620,34880,156,1538
1995/10/16,35230,35960,35230,35960,58,1534
1995/10/17,36030,36210,35990,35990,236,1315
1995/10/18,35800,35800,35290,35290,45,1310
1995/10/19,35590,35590,35570,35570,40,1278
1995/10/20,35640,35640,35610,35620,16,1266
1995/10/23,35620,35780,35620,35780,38,1245
1995/10/24,36710,37010,36710,37010,184,1148
1995/10/25,38330,38480,37650,37650,101,1068
1995/10/26,38540,39810,38540,39810,706,0
1995/10/27,33000,33000,32670,32800,556,5216
1995/10/30,32660,32660,32260,32350,602,5271
1995/10/31,32140,32140,31990,31990,323,5236
1995/11/1,32480,32680,32480,32680,787,4800
1995/11/2,33350,33730,33350,33730,479,4448
1995/11/6,33350,34740,33350,34740,593,4348
1995/11/7,34790,35610,34790,35610,373,4236
1995/11/8,35770,35770,35180,35180,503,3998
1995/11/9,34020,34020,33980,33980,320,3878
1995/11/10,32900,33430,32900,33430,449,3654
1995/11/13,33810,33840,33560,33560,120,3629
1995/11/14,33330,33940,33330,33940,182,3533
1995/11/15,33520,33790,33520,33780,82,3448
1995/11/16,33600,33790,33500,33500,194,3295
1995/11/17,33780,33780,33270,33270,56,3291
1995/11/20,33370,33630,33370,33630,97,3232
1995/11/21,33240,33240,33020,33020,35,3210
1995/11/22,32620,32620,32180,32180,161,3166
1995/11/24,31930,32220,31930,32220,93,3118
1995/11/27,32290,32290,31650,31650,109,3159
1995/11/28,31440,31440,30920,30920,242,3102
1995/11/29,30610,30940,30590,30940,386,3076
1995/11/30,31090,31290,31090,31290,164,3010
1995/12/1,31690,31700,31690,31700,320,2796
1995/12/4,31960,31960,31080,31080,271,2633
1995/12/5,31010,31380,31010,31350,123,2524
1995/12/6,31350,31640,31350,31640,102,2462
1995/12/7,31640,31640,31390,31390,55,2429
1995/12/8,31100,31260,31100,31260,150,2324
1995/12/11,31810,31850,31710,31710,182,2258
1995/12/12,31720,31720,31100,31100,108,2225
1995/12/13,31150,31180,30610,30620,62,2221
1995/12/14,30730,31000,30730,30990,101,2182
1995/12/15,30750,30780,30740,30780,199,2080
1995/12/18,30500,30600,30500,30600,126,2016
1995/12/19,30890,31320,30720,30720,377,1809
1995/12/20,31000,31020,31000,31020,1776,0
1995/12/21,32570,32600,32560,32560,412,8847
1995/12/22,32470,32980,32470,32980,623,8444
1995/12/25,33460,33460,33350,33350,722,8070
1995/12/26,33280,33520,33200,33520,366,7790
1995/12/27,33320,33320,33100,33230,730,7486
1995/12/28,32890,32890,32790,32790,105,7434
1996/1/4,33990,33990,33990,33990,216,7268
1996/1/5,33770,34040,33770,33960,1242,6468
1996/1/8,33960,33960,33820,33840,574,5879
1996/1/9,33370,33370,33290,33290,423,5619
1996/1/10,33400,33650,33400,33650,396,5314
1996/1/11,33610,33650,33590,33590,180,5275
1996/1/12,33590,33850,33590,33840,304,5203
1996/1/16,34220,34290,34220,34290,875,4544
1996/1/17,33980,34400,33980,34200,508,4158
1996/1/18,34250,34530,34250,34530,472,3933
1996/1/19,35430,35730,35430,35730,461,3599
1996/1/22,36930,36930,36350,36350,637,3109
1996/1/23,36350,37230,36350,37230,358,2970
1996/1/24,37540,37540,36320,36320,409,2788
1996/1/25,36990,37000,36600,36600,121,2754
1996/1/26,36290,36400,36120,36400,197,2763
1996/1/29,36690,36710,36600,36600,174,2625
1996/1/30,37170,37250,37160,37160,183,2592
1996/1/31,37480,37770,37480,37770,316,2518
1996/2/1,37770,37840,37770,37820,438,2181
1996/2/2,37820,37830,37820,37830,175,2058
1996/2/5,37830,37830,37520,37520,47,2040
1996/2/6,36770,36770,36670,36670,201,1952
1996/2/7,36680,36830,36680,36830,69,1897
1996/2/8,36780,36780,36660,36680,151,1760
1996/2/9,36680,36770,36680,36700,60,1706
1996/2/13,36640,36760,36640,36760,51,1666
1996/2/14,36810,37300,36810,37300,109,1587
1996/2/15,37650,37650,37580,37580,130,1557
1996/2/16,37460,37490,37390,37390,69,1528
1996/2/19,37280,37280,37120,37120,237,1320
1996/2/20,36790,36840,36450,36840,81,1291
1996/2/21,36560,36600,36510,36600,39,1258
1996/2/22,36670,36670,36520,36550,51,1215
1996/2/23,36510,36610,36510,36610,194,1038
1996/2/26,36620,36620,35350,35350,957,0
1996/2/27,36290,36310,35980,35980,201,6805
1996/2/28,35910,35910,35800,35800,199,6713
1996/2/29,35730,35740,35730,35730,362,6505
1996/3/1,35230,35400,35230,35230,426,6223
1996/3/4,34880,34880,34690,34690,532,5952
1996/3/5,34020,34240,34020,34240,302,5838
1996/3/6,34020,34320,34020,34300,208,5833
1996/3/7,34650,34890,34650,34830,414,5744
1996/3/8,35300,35500,35260,35500,144,5679
1996/3/11,35510,35700,35510,35640,320,5469
1996/3/12,35710,35710,35490,35490,443,5255
1996/3/13,35510,35560,35470,35470,83,5136
1996/3/14,35570,35580,35570,35580,322,4942
1996/3/15,35580,35600,35580,35590,194,5139
1996/3/18,35360,35380,34990,35000,701,4544
1996/3/19,35240,35500,35240,35410,132,4460
1996/3/21,35540,36090,35540,36090,267,4350
1996/3/22,36220,36320,36220,36320,237,4319
1996/3/25,36500,36500,36230,36230,138,4266
1996/3/26,36060,36070,36060,36070,94,4245
1996/3/27,36400,36400,36350,36350,153,4222
1996/3/28,36400,36400,36010,36010,270,3988
1996/3/29,36000,36110,35980,36100,159,3956
1996/4/1,36920,37000,36910,37000,435,3591
1996/4/2,37210,37210,37120,37120,368,3270
1996/4/3,37000,37000,36570,36570,401,2929
1996/4/4,37040,37040,36930,36940,229,2808
1996/4/5,37120,37120,36900,36900,308,2527
1996/4/8,36900,37010,36900,36960,97,2449
1996/4/9,37480,38070,37480,38070,221,2357
1996/4/10,37550,37600,37550,37600,208,2200
1996/4/11,38140,38360,38140,38310,345,2003
1996/4/12,37640,37710,37640,37710,87,1933
1996/4/15,37710,38400,37710,38400,187,1809
1996/4/16,38400,39690,38390,39690,188,1695
1996/4/17,37800,37800,37440,37440,269,1591
1996/4/18,37430,37470,36900,36900,120,1577
1996/4/19,38200,38200,37880,37980,242,1418
1996/4/22,37980,37980,36830,36830,139,1334
1996/4/23,37300,37310,37170,37290,76,1321
1996/4/24,37100,37100,37090,37090,1246,0
1996/4/25,38570,38800,38570,38800,242,6290
1996/4/26,39020,39050,38660,38660,502,6000
1996/4/30,37460,37460,37460,37460,79,6013
1996/5/1,37000,37070,36580,36580,551,5641
1996/5/2,37000,37000,36400,36810,401,5478
1996/5/7,36530,37060,36530,37060,220,5431
1996/5/8,37290,37660,37290,37660,310,5179
1996/5/9,38630,38710,38360,38360,373,4923
1996/5/10,37790,37840,37640,37640,201,4784
1996/5/13,37490,37660,37490,37660,103,4712
1996/5/14,38020,38140,37470,37470,201,4588
1996/5/15,37490,37490,37400,37400,137,4635
1996/5/16,37410,37510,37410,37510,578,4142
1996/5/17,37630,37830,37630,37830,88,4098
1996/5/20,37270,37330,37250,37330,108,4040
1996/5/21,37000,37090,37000,37090,221,3869
1996/5/22,36950,36970,36890,36890,76,3829
1996/5/23,37080,37340,37050,37340,116,3768
1996/5/24,37410,37450,37200,37200,98,3700
1996/5/27,37270,37360,37210,37210,54,3655
1996/5/28,37180,37560,37180,37520,133,3543
1996/5/29,37300,37300,37210,37210,42,3511
1996/5/30,36180,36220,36020,36020,283,3404
1996/5/31,36210,36620,36210,36620,91,3328
1996/6/3,36620,36770,36060,36060,225,3120
1996/6/4,35120,35400,35090,35090,219,2968
1996/6/5,35030,35030,34900,34900,211,2837
1996/6/6,34810,34810,34580,34580,110,2781
1996/6/7,34580,34630,34580,34630,37,2764
1996/6/10,35190,35540,35190,35540,192,2612
1996/6/11,35810,35810,35540,35540,73,2578
1996/6/12,34520,34610,34520,34560,70,2532
1996/6/13,34560,34560,34040,34300,84,2480
1996/6/14,34450,34750,34450,34750,118,2429
1996/6/17,34490,35030,34490,35030,91,2364
1996/6/18,34380,34620,34380,34620,294,2104
1996/6/19,34840,34840,34790,34790,121,2035
1996/6/20,34790,35140,34780,35140,141,1950
1996/6/21,35800,36850,35800,36850,507,1777
1996/6/24,37350,37350,36690,36690,375,1652
1996/6/25,35960,35960,35000,35000,1685,0
1996/6/26,36030,36030,35850,35850,330,10122
1996/6/27,35480,35480,35160,35160,458,9957
1996/6/28,34840,34840,34720,34730,802,9684
1996/7/1,35150,35150,35060,35060,1838,9088
1996/7/2,35190,35190,34890,34890,648,8788
1996/7/3,34850,35040,34850,35040,382,8509
1996/7/4,35100,35110,35050,35050,343,8305
1996/7/5,35100,35100,34850,34860,236,8286
1996/7/8,34720,34950,34720,34920,289,8151
1996/7/9,34840,34970,34750,34890,256,8015
1996/7/10,34940,34950,34940,34950,99,7927
1996/7/11,35060,35060,35060,35060,112,7771
1996/7/12,35700,36070,35700,35870,641,7788
1996/7/15,35890,35890,35030,35090,421,7726
1996/7/16,35090,35200,35090,35200,658,7286
1996/7/17,35120,35120,34920,35020,282,7134
1996/7/18,35020,35090,34690,34690,275,6953
1996/7/19,34230,34230,34200,34200,549,6703
1996/7/22,33580,33580,33450,33450,401,6550
1996/7/23,33190,34040,33190,34040,835,6151
1996/7/24,34060,34060,33570,33570,101,6092
1996/7/25,33130,33130,32730,32730,396,5955
1996/7/26,32910,33440,32910,33440,242,5769
1996/7/29,32990,32990,32730,32730,294,5650
1996/7/30,33020,33430,32890,33430,252,5564
1996/7/31,32730,32760,32560,32560,252,5464
1996/8/1,32840,33060,32840,33060,816,4814
1996/8/2,33330,33330,33200,33200,133,4758
1996/8/5,32880,32880,32070,32070,169,4675
1996/8/6,32520,32520,32410,32410,154,4562
1996/8/7,32850,32930,32800,32930,179,4465
1996/8/8,33300,33510,33300,33510,155,4399
1996/8/9,33930,33930,33740,33740,98,4338
1996/8/12,33810,33810,33260,33260,76,4308
1996/8/13,33810,33810,33350,33470,416,4057
1996/8/14,33220,33460,33220,33460,183,3911
1996/8/15,33560,33760,33560,33600,86,3878
1996/8/16,33010,33200,33010,33200,127,3792
1996/8/19,33060,33060,32300,32340,277,3664
1996/8/20,32360,33620,32360,33620,723,3088
1996/8/21,34170,34350,34170,34350,342,2919
1996/8/22,34520,35260,34480,34480,363,2699
1996/8/23,35410,35420,35140,35140,364,2566
1996/8/26,35430,35430,35390,35420,260,2448
1996/8/27,36030,36540,36030,36540,2568,0
1996/8/28,36090,36290,36090,36290,1029,13779
1996/8/29,36020,36150,36020,36150,578,13409
1996/8/30,36210,36210,36210,36210,549,12982
1996/9/2,36210,36390,36210,36390,1772,11473
1996/9/3,36480,36520,36480,36520,781,10923
1996/9/4,36420,36420,35860,35860,537,10635
1996/9/5,35860,35980,35860,35980,586,10164
1996/9/6,36390,36390,36200,36200,334,9993
1996/9/9,36210,36210,35630,35770,743,9467
1996/9/10,35850,36130,35850,36130,699,8975
1996/9/11,36400,36400,36250,36250,477,8748
1996/9/12,36250,36250,35990,35990,414,8453
1996/9/13,36030,36190,36030,36180,600,8217
1996/9/17,35050,35700,35050,35700,471,8010
1996/9/18,36020,36020,35890,35890,376,7729
1996/9/19,35920,35970,35920,35940,244,7707
1996/9/20,35710,35720,35510,35510,289,7564
1996/9/24,35540,35580,35000,35000,643,7088
1996/9/25,34590,34670,34590,34670,437,6881
1996/9/26,34980,35010,34900,34900,588,6377
1996/9/27,34660,34800,34660,34800,296,6159
1996/9/30,34690,34690,34070,34070,476,5758
1996/10/1,33010,33400,33000,33400,1110,4947
1996/10/2,33300,34310,33300,34110,372,4787
1996/10/3,33580,33710,33580,33710,355,4511
1996/10/4,33210,33210,32570,32830,383,4281
1996/10/7,32570,32630,32570,32630,687,3793
1996/10/8,32900,33100,32810,32810,302,3664
1996/10/9,33400,33460,33400,33460,258,3474
1996/10/11,33450,33450,33000,33350,144,3427
1996/10/14,32150,32150,32150,32150,169,3309
1996/10/15,32060,32610,32060,32590,354,3111
1996/10/16,33390,33390,33180,33180,276,2967
1996/10/17,33160,33320,33160,33170,149,2898
1996/10/18,33170,33170,32830,33030,143,2793
1996/10/21,32380,32380,32340,32340,105,2716
1996/10/22,31990,31990,31490,31490,341,2454
1996/10/23,31370,31370,30390,30390,335,2307
1996/10/24,30570,30570,29470,29470,460,2048
1996/10/25,29280,29750,29280,29750,308,1888
1996/10/28,30070,30070,29820,29820,1680,0
1996/10/29,32890,33460,32890,33340,979,12371
1996/10/30,33500,34540,33500,34390,1441,11703
1996/10/31,33990,34140,33980,34090,419,11566
1996/11/1,32890,32950,32890,32890,1614,10810
1996/11/5,32300,32310,32300,32310,1059,10132
1996/11/6,32420,32420,31930,31930,605,9826
1996/11/7,31990,31990,31880,31910,730,9431
1996/11/8,32000,32000,31770,31860,632,9180
1996/11/11,31880,32020,31880,32020,423,8931
1996/11/12,31650,31930,31650,31820,700,8461
1996/11/13,32020,32020,31870,31870,656,8132
1996/11/14,32000,32290,32000,32290,433,7826
1996/11/15,32270,32650,32270,32650,413,7582
1996/11/18,33300,33430,33180,33180,360,7415
1996/11/19,33460,33470,32550,32550,758,7241
1996/11/20,32370,32370,31940,31940,312,7154
1996/11/21,32230,32230,31280,31280,693,6989
1996/11/22,30710,31150,30530,31150,1030,6666
1996/11/25,31610,31720,31610,31720,197,6558
1996/11/26,31680,32140,31630,32140,239,6438
1996/11/27,32330,32330,31540,31540,268,6368
1996/11/28,31380,31380,30710,30710,557,6169
1996/11/29,30620,30980,30620,30980,686,5888
1996/12/2,30780,30810,30770,30780,196,5752
1996/12/3,30770,31040,30770,31040,302,5503
1996/12/4,30890,30950,30860,30950,176,5392
1996/12/5,30980,31060,30980,31050,141,5343
1996/12/6,31040,31040,30860,30930,238,5203
1996/12/9,30930,31510,30930,31510,395,4903
1996/12/10,31280,31280,31090,31210,140,4818
1996/12/11,31190,31190,31040,31120,98,4733
1996/12/12,31110,31170,31110,31140,275,4479
1996/12/13,31550,31750,31550,31710,261,4339
1996/12/16,31710,32100,31710,32100,269,4266
1996/12/17,32990,32990,32350,32350,578,3852
1996/12/18,32340,32400,32310,32400,501,3519
1996/12/19,32350,32350,32010,32010,2851,0
1996/12/20,32770,32770,32620,32740,593,20482
1996/12/24,32750,32750,32390,32390,586,20219
1996/12/25,32760,32960,32760,32960,588,19940
1996/12/26,33210,33290,33190,33190,1081,19317
1996/12/27,33230,33230,33230,33230,452,19085
1997/1/6,33210,33400,33210,33400,677,18626
1997/1/7,33400,33700,33400,33700,2893,16167
1997/1/8,34510,34520,34450,34450,1997,14865
1997/1/9,34450,34610,34320,34610,1037,14199
1997/1/10,35080,35080,34880,35000,1045,13567
1997/1/13,36200,36200,36200,36200,1483,12448
1997/1/14,36140,36190,36130,36130,1914,10852
1997/1/16,36660,36730,36660,36720,1045,10059
1997/1/17,37010,37010,36500,36700,1534,8874
1997/1/20,36680,36780,36530,36670,335,8658
1997/1/21,36670,36680,36640,36650,557,8354
1997/1/22,36850,37330,36850,37330,802,7698
1997/1/23,37330,37680,37330,37680,397,7402
1997/1/24,37250,37460,37250,37290,221,7236
1997/1/27,37500,37550,37450,37450,354,6918
1997/1/28,38030,38030,37790,37860,630,6474
1997/1/29,37850,38000,37750,38000,480,6204
1997/1/30,38050,38510,38050,38510,473,5971
1997/1/31,38170,38170,37900,37900,811,5464
1997/2/3,37520,37520,36770,36770,452,5119
1997/2/4,37000,37000,36980,36980,535,4702
1997/2/5,37510,37510,37310,37310,165,4603
1997/2/6,37740,37790,37700,37700,240,4488
1997/2/7,37080,37300,37080,37300,239,4400
1997/2/10,37220,37270,37220,37270,129,4317
1997/2/12,38020,38470,38020,38140,256,4176
1997/2/13,38770,38820,38510,38540,303,3992
1997/2/14,38520,38920,38520,38920,230,3831
1997/2/17,38690,38990,38690,38890,383,3536
1997/2/18,38890,39090,38890,39090,329,3329
1997/2/19,40100,40340,40100,40340,519,3033
1997/2/20,40240,40240,40130,40130,250,2875
1997/2/21,41110,42170,41110,42170,411,2688
1997/2/24,42420,42870,42420,42870,478,2356
1997/2/25,42770,42770,42630,42630,2168,0
1997/2/26,43910,44020,43900,43900,1821,12779
1997/2/27,43500,43880,43340,43880,1818,11775
1997/2/28,43630,43630,43120,43130,2379,9867
1997/3/3,43340,43580,43340,43580,765,9250
1997/3/4,43740,44310,43740,44310,710,8828
1997/3/5,43970,44420,43970,44420,644,8534
1997/3/6,44260,44300,44190,44190,657,8403
1997/3/7,44990,45000,44850,45000,498,8158
1997/3/10,45870,46170,45870,46170,648,7742
1997/3/11,47800,47800,47500,47610,596,7641
1997/3/12,47110,47520,47090,47520,472,7397
1997/3/13,46320,46320,46320,46320,160,7420
1997/3/14,46050,46050,45730,45800,251,7286
1997/3/17,46090,46460,46030,46030,292,7207
1997/3/18,45270,45480,45270,45480,209,7091
1997/3/19,45470,45510,45190,45190,487,6898
1997/3/21,45560,45560,44880,44880,279,6771
1997/3/24,44330,44410,44310,44310,281,6665
1997/3/25,43870,44250,43870,44250,237,6568
1997/3/26,44950,44960,44910,44960,154,6449
1997/3/27,45020,45020,44860,44860,101,6406
1997/3/28,45330,46060,45330,46060,231,6260
1997/3/31,47000,47200,46890,47200,652,5890
1997/4/1,46290,47590,46290,47590,1492,4639
1997/4/2,48040,48040,47390,47390,480,4453
1997/4/3,47400,48080,47400,47560,413,4219
1997/4/4,46380,46520,46360,46430,321,4071
1997/4/7,45230,46010,45230,46010,259,3939
1997/4/8,47210,47210,47110,47110,212,3873
1997/4/9,47100,47100,46760,46760,130,3801
1997/4/10,46770,47180,46770,47180,189,3646
1997/4/11,47180,47990,47180,47990,274,3428
1997/4/14,47250,48100,47250,48100,295,3262
1997/4/15,47830,47830,47500,47500,324,3028
1997/4/16,47540,47540,47260,47260,171,2928
1997/4/17,46490,46500,46060,46060,268,2773
1997/4/18,46070,46210,45900,46170,162,2662
1997/4/21,46180,46180,45820,45850,158,2553
1997/4/22,45420,45920,45420,45830,276,2346
1997/4/23,46240,46300,46240,46300,260,2126
1997/4/24,46510,46510,46510,46510,1944,0
1997/4/25,45820,46570,45810,46570,1004,17650
1997/4/28,47280,47280,47070,47070,1234,17114
1997/4/30,46800,47560,46800,47560,1446,16496
1997/5/1,48100,48100,47860,47860,2751,14171
1997/5/2,47530,48130,47530,48130,1112,13530
1997/5/6,48500,48500,48370,48410,825,13111
1997/5/7,47970,48050,47970,47990,819,12470
1997/5/8,47920,47920,46980,46980,668,12178
1997/5/9,45910,46200,45910,46200,949,11667
1997/5/12,45580,45630,45520,45630,588,11489
1997/5/13,44810,44810,44430,44430,716,11095
1997/5/14,44600,44750,44570,44750,491,10730
1997/5/15,43550,43550,43550,43550,433,10110
1997/5/16,43020,43020,42350,42350,1612,9221
1997/5/19,42340,42340,41810,41810,762,8924
1997/5/20,40880,40880,40610,40610,498,8613
1997/5/21,41120,41810,41120,41810,532,8354
1997/5/22,43310,43510,43310,43510,960,7832
1997/5/23,42900,43100,41890,42210,589,7651
1997/5/26,41080,41850,41080,41850,297,7505
1997/5/27,42270,42880,42270,42880,505,7315
1997/5/28,42380,43850,42380,43740,430,7232
1997/5/29,44220,44330,44190,44330,362,7179
1997/5/30,45530,45530,45530,45530,318,7141
1997/6/2,45370,46400,45370,46400,688,6739
1997/6/3,46370,46610,46180,46180,756,6150
1997/6/4,45710,46870,45710,46870,851,5627
1997/6/5,46120,46560,46120,46480,653,5467
1997/6/6,46890,46930,46880,46930,183,5403
1997/6/9,46150,46190,45730,45730,300,5342
1997/6/10,45040,45040,44590,44590,519,5030
1997/6/11,43550,43550,43390,43390,373,4838
1997/6/12,43880,44530,43860,44530,255,4688
1997/6/13,44530,44650,44530,44650,257,4536
1997/6/16,45000,45010,44380,44380,185,4437
1997/6/17,43060,43060,42890,42890,386,4241
1997/6/18,42910,42910,42020,42020,460,3941
1997/6/19,41250,41250,40640,41010,365,3752
1997/6/20,41030,41140,41030,41140,180,3720
1997/6/23,40960,41180,40960,41170,516,3359
1997/6/24,41590,41750,41570,41750,803,2726
1997/6/25,41780,41780,36300,36300,2683,0
1997/6/26,37380,37400,37050,37050,4400,28883
1997/6/27,35950,35950,35850,35850,4883,27260
1997/6/30,35400,35880,35090,35090,3560,26192
1997/7/1,33920,34780,33920,34780,5397,23032
1997/7/2,33580,33580,33580,33580,2277,21751
1997/7/3,33470,33880,33470,33880,2334,20588
1997/7/4,34230,34230,33070,33290,1890,19807
1997/7/7,33170,33300,32640,32640,1413,19079
1997/7/8,33060,33840,33060,33840,1639,18028
1997/7/9,35200,35200,34960,34960,1591,17445
1997/7/10,35590,35590,34800,34830,1263,16863
1997/7/11,34690,34930,34690,34920,911,16286
1997/7/14,34740,36120,34740,36120,931,16117
1997/7/15,35660,35660,35200,35330,1141,15792
1997/7/16,35970,35970,35310,35380,841,15263
1997/7/17,34180,34280,34180,34190,978,14771
1997/7/18,33930,34520,33930,34520,773,14501
1997/7/22,34590,35220,34590,35220,386,14284
1997/7/23,35870,36420,35870,36420,648,14029
1997/7/24,36470,37350,36470,37350,1005,13643
1997/7/25,38170,38550,37360,37360,1133,13077
1997/7/28,38550,38550,38390,38390,584,12918
1997/7/29,39220,39590,39220,39590,861,12550
1997/7/30,40610,40780,40060,40780,1479,11674
1997/7/31,40750,40750,40170,40370,1804,10880
1997/8/1,41570,41570,41570,41570,998,10041
1997/8/4,42150,42770,42150,42770,1174,9349
1997/8/5,41070,41070,41070,41070,446,9057
1997/8/6,40050,40770,40040,40770,912,8578
1997/8/7,41160,41360,40260,40260,573,8231
1997/8/8,39060,39750,39060,39750,401,8142
1997/8/11,39070,39080,38580,38640,271,8045
1997/8/12,39400,40340,39400,40340,854,7494
1997/8/13,42000,42000,40540,41170,520,7210
1997/8/14,41740,42340,41740,42340,492,6918
1997/8/15,42390,43420,42390,42910,455,6609
1997/8/18,42910,42910,42540,42540,505,6305
1997/8/19,43110,43430,43110,43430,587,6092
1997/8/20,43640,44100,43640,43890,370,6040
1997/8/21,43780,44650,43780,44490,741,5787
1997/8/22,45040,45210,45040,45200,574,5524
1997/8/25,46200,47100,46200,46930,894,5076
1997/8/26,47570,47940,47570,47940,5067,0
1997/8/27,40390,40390,40390,40390,954,34814
1997/8/28,41170,41190,40510,41000,3453,33458
1997/8/29,41200,41470,41170,41470,1585,32557
1997/9/1,42340,42670,42300,42670,3028,30573
1997/9/2,42670,43870,42470,43870,2397,29212
1997/9/3,44040,44040,42670,42670,2231,28426
1997/9/4,42630,42630,41990,42570,1077,28139
1997/9/5,42990,42990,42640,42860,1171,27464
1997/9/8,42870,43620,42870,43620,1188,26995
1997/9/9,44590,44820,44290,44820,1959,26466
1997/9/10,45490,46020,45490,45930,2945,24698
1997/9/11,45340,45840,45340,45460,1823,23936
1997/9/12,46120,46270,46110,46270,1492,23183
1997/9/16,46600,47470,46600,47470,1831,21944
1997/9/17,48670,48670,48670,48670,2527,20994
1997/9/18,48650,48720,48070,48070,2602,19399
1997/9/19,47690,48030,47690,47700,1375,18978
1997/9/22,47700,47700,47080,47080,1018,18671
1997/9/24,46920,47100,46920,47100,569,18478
1997/9/25,47920,48050,47920,48050,1099,18184
1997/9/26,48300,49250,48300,49250,1156,17812
1997/9/29,49980,50220,49740,49740,1754,17176
1997/9/30,49740,50250,49740,49990,1744,16410
1997/10/1,49990,49990,49460,49460,1345,15709
1997/10/2,49140,49140,48300,48300,1704,14637
1997/10/3,48960,49500,48960,49500,772,14178
1997/10/6,50430,50430,50190,50190,801,13721
1997/10/7,50240,50280,49200,49200,1038,13150
1997/10/8,48910,50020,48910,49900,1099,12415
1997/10/9,50600,51100,50600,51100,945,11845
1997/10/13,52300,52300,52300,52300,355,11535
1997/10/14,53500,53500,53500,53500,616,10962
1997/10/15,53540,55490,53540,55490,1320,9973
1997/10/16,55470,55720,55290,55720,1622,8608
1997/10/17,55300,55740,55300,55740,513,8286
1997/10/20,55490,55490,53570,53570,509,8038
1997/10/21,54070,54690,54070,54690,320,7832
1997/10/22,55600,55700,55600,55600,399,7637
1997/10/23,55950,55950,55240,55310,1452,6316
1997/10/24,55310,55520,55310,55500,411,6007
1997/10/27,56590,57220,56590,57160,721,5528
1997/10/28,57370,57700,57370,57700,5325,0
1997/10/29,35020,35040,34350,34400,1268,26611
1997/10/30,33940,34600,33630,34600,2935,25488
1997/10/31,35100,35800,35100,35800,1904,24772
1997/11/4,37000,37000,37000,37000,1442,23652
1997/11/5,38200,38200,38200,38200,2572,21790
1997/11/6,39400,39400,39400,39400,1600,20980
1997/11/7,40070,40400,39800,40400,2519,19810
1997/11/10,41600,41600,41300,41600,2409,18716
1997/11/11,40770,41700,40770,41430,1942,18248
1997/11/12,42080,42630,41970,42630,1625,17594
1997/11/13,42650,43240,42650,42900,1716,17019
1997/11/14,42930,42970,41700,41700,1253,16082
1997/11/17,40500,40500,40500,40500,535,15630
1997/11/18,40460,40460,39300,39300,1392,14802
1997/11/19,38820,39810,38820,39800,2237,13376
1997/11/20,39060,39320,38980,38980,1126,12763
1997/11/21,38020,38020,37780,37780,881,12351
1997/11/25,38430,38970,38430,38970,777,11974
1997/11/26,39210,39460,39210,39460,947,11508
1997/11/27,40320,40660,40320,40660,700,11247
1997/11/28,40820,41790,40820,41790,995,10760
1997/12/1,42700,42990,42640,42990,1478,9970
1997/12/2,44130,44190,43550,43560,1657,8763
1997/12/3,43410,43420,42360,42360,711,8526
1997/12/4,41160,41380,41160,41380,732,8353
1997/12/5,40490,40490,40180,40180,452,8106
1997/12/8,40500,41000,40500,41000,694,7607
1997/12/9,41990,41990,41500,41500,455,7275
1997/12/10,40300,41100,40300,41100,287,7105
1997/12/11,40490,40500,40000,40000,500,6994
1997/12/12,40440,40440,39490,39490,539,6745
1997/12/15,38150,38160,37280,37280,656,6326
1997/12/16,37190,37190,36050,37120,683,5846
1997/12/17,37120,37120,35830,35830,722,5436
1997/12/18,36230,36650,36230,36650,574,5049
1997/12/19,36040,36040,35280,35280,5206,0
1997/12/22,36580,36580,36220,36220,1462,23545
1997/12/24,37000,37330,36910,37330,1138,23036
1997/12/25,37910,38000,37830,37890,1497,22097
1997/12/26,37960,37960,37810,37810,834,21622
1998/1/5,36820,36820,36820,36820,1130,20893
1998/1/6,37320,37410,37230,37400,1483,19765
1998/1/7,37430,37430,36870,36870,1480,18702
1998/1/8,37000,37020,36770,37020,639,18318
1998/1/9,36700,36700,36680,36690,673,17863
1998/1/12,36800,36810,36790,36810,875,17444
1998/1/13,36710,37000,36710,37000,1053,16555
1998/1/14,37620,38200,37620,38200,1261,15915
1998/1/16,37910,39030,37910,38940,1134,15171
1998/1/19,38120,38610,38120,38610,1483,14308
1998/1/20,38600,38820,38510,38510,1850,13129
1998/1/21,38820,38960,38640,38640,712,12618
1998/1/22,38000,38080,38000,38010,814,12092
1998/1/23,38010,38190,38010,38050,327,11863
1998/1/26,37540,37590,37500,37510,361,11611
1998/1/27,37530,38000,37530,37590,545,11237
1998/1/28,37830,37900,37650,37900,191,11147
1998/1/29,37690,37750,37650,37650,170,11061
1998/1/30,37710,37710,37350,37350,506,10831
1998/2/2,37230,37290,37160,37160,758,10226
1998/2/3,37200,38010,37200,38010,845,9593
1998/2/4,39140,39150,39020,39150,1444,8536
1998/2/5,38950,39630,38950,39630,799,8022
1998/2/6,40660,40830,40660,40830,1274,7191
1998/2/9,41440,41920,41440,41920,1223,6470
1998/2/10,42010,42250,41600,42250,929,6070
1998/2/12,42240,42240,41190,41190,760,5779
1998/2/13,41190,41190,40090,40240,845,5354
1998/2/16,39130,39130,38880,38880,776,5149
1998/2/17,38810,41260,38810,41260,1032,4786
1998/2/18,41300,42780,41300,42780,667,4588
1998/2/19,43800,44500,43690,44500,715,4379
1998/2/20,46090,49420,46090,49420,958,3800
1998/2/23,49300,49550,49300,49320,755,3212
1998/2/24,49680,50980,49680,50980,3112,0
1998/2/25,37800,37800,37330,37330,1707,24153
1998/2/26,37600,37600,37370,37370,1745,23041
1998/2/27,36980,37530,36960,37530,2462,21772
1998/3/2,37650,38250,37650,38250,2242,20362
1998/3/3,38480,38760,38030,38030,2200,18916
1998/3/4,37870,38020,37640,38020,987,18460
1998/3/5,37780,38060,37780,38060,712,18071
1998/3/6,38100,38150,38070,38110,959,17323
1998/3/9,38510,38710,38510,38710,700,16810
1998/3/10,38830,38900,38830,38850,1006,16201
1998/3/11,38860,38860,38680,38690,809,15607
1998/3/12,38690,38700,38370,38370,1050,14964
1998/3/13,37990,37990,37800,37800,931,14491
1998/3/16,37700,37790,37700,37790,796,14000
1998/3/17,38080,38990,38080,38990,1121,13268
1998/3/18,39870,39870,39250,39440,1961,12301
1998/3/19,39250,39430,39250,39430,548,11929
1998/3/20,39020,39030,38590,38590,562,11565
1998/3/23,38470,38590,38470,38550,456,11273
1998/3/24,38810,38810,38610,38610,482,11133
1998/3/25,38460,38460,38200,38200,405,11053
1998/3/26,38140,39040,38140,38350,611,10779
1998/3/27,38760,38980,38740,38890,404,10722
1998/3/30,39790,40090,39790,40090,1313,10055
1998/3/31,41290,41290,41290,41290,944,9569
1998/4/1,42490,42490,42490,42490,972,8930
1998/4/2,42510,42520,41290,41290,1603,7999
1998/4/3,42130,42490,42130,42490,864,7503
1998/4/6,43000,43000,42440,42740,981,6766
1998/4/7,42540,42540,41920,42040,459,6442
1998/4/8,41850,42010,41720,41720,404,6265
1998/4/9,41000,41290,41000,41290,439,6083
1998/4/10,42280,42430,42280,42430,253,6017
1998/4/13,42490,43620,42490,43620,355,5808
1998/4/14,43760,44820,43760,44820,757,5444
1998/4/15,45930,45940,44990,44990,881,4860
1998/4/16,45180,45230,43030,43030,571,4704
1998/4/17,43030,43440,41120,41120,467,4504
1998/4/20,40000,40000,38450,38450,906,3974
1998/4/21,38470,38470,37280,37280,816,3588
1998/4/22,36630,36950,36630,36910,466,3263
1998/4/23,35990,35990,35490,35610,576,2858
1998/4/24,34760,34760,33700,33700,2854,0
1998/4/27,36400,36400,35930,35930,2508,30736
1998/4/28,36020,36040,35890,35890,2204,28994
1998/4/30,35590,35590,35470,35470,4615,25133
1998/5/1,35300,35300,34810,34810,3564,22706
1998/5/6,35240,35800,35230,35700,2050,21291
1998/5/7,36130,36130,35900,35900,1360,20594
1998/5/8,35790,35810,35500,35500,915,20060
1998/5/11,35210,35210,34890,34890,653,19781
1998/5/12,34590,34800,34590,34690,1142,18983
1998/5/13,34690,35360,34690,35350,1163,18166
1998/5/14,35480,35480,35170,35330,645,17718
1998/5/15,35280,35600,35270,35440,1037,16696
1998/5/18,35480,35480,35390,35480,617,16212
1998/5/19,35740,35950,35740,35890,963,15479
1998/5/20,35670,35710,35500,35500,920,14861
1998/5/21,35780,35780,35530,35730,336,14610
1998/5/22,35540,35540,35500,35500,505,14289
1998/5/25,35550,35550,35450,35470,377,14001
1998/5/26,35410,35420,35290,35290,513,13618
1998/5/27,34710,34880,34690,34880,999,12865
1998/5/28,34300,34300,33990,33990,1390,11901
1998/5/29,34200,34200,33650,33650,1626,10884
1998/6/1,33630,34330,33630,34330,1023,10101
1998/6/2,35530,35530,35010,35010,840,9601
1998/6/3,35060,35160,35060,35160,361,9336
1998/6/4,34420,34650,34420,34650,598,8874
1998/6/5,34800,34800,34650,34750,290,8713
1998/6/8,34820,35000,34820,34970,403,8364
1998/6/9,35100,35570,35100,35550,628,7820
1998/6/10,36530,36750,36530,36600,835,7550
1998/6/11,37000,37000,36340,36340,782,7098
1998/6/12,35670,35780,35140,35140,575,6915
1998/6/15,35150,35150,34700,34700,390,6755
1998/6/16,34510,34510,34260,34260,331,6531
1998/6/17,34250,34250,33820,34010,426,6295
1998/6/18,33250,33250,32290,32290,817,5921
1998/6/19,33010,33010,32420,32510,510,5584
1998/6/22,34100,34100,33690,33690,410,5376
1998/6/23,33680,33690,33460,33500,460,5006
1998/6/24,33890,34060,33890,34060,730,4578
1998/6/25,34000,34000,34000,34000,4565,0
1998/6/26,36200,36740,36200,36740,1062,18103
1998/6/29,36100,36110,35700,35970,1499,16966
1998/6/30,35300,35690,35300,35680,1821,15692
1998/7/1,35740,36020,35740,36000,1340,14763
1998/7/2,36080,36790,36080,36790,1257,14295
1998/7/3,37150,37950,37150,37310,2277,13151
1998/7/6,37680,38230,37680,38230,1121,12875
1998/7/7,38370,39090,38370,39090,1875,12436
1998/7/8,39760,39990,39760,39990,2162,11491
1998/7/9,40540,41000,40540,41000,2221,10674
1998/7/10,40490,40490,39800,39800,1030,10363
1998/7/13,39000,39670,39000,39670,1095,9899
1998/7/14,39160,39330,39160,39330,605,9678
1998/7/15,39310,40000,39310,39980,488,9449
1998/7/16,39590,39590,38780,38780,1172,8510
1998/7/17,39260,39260,39010,39010,255,8389
1998/7/21,39020,39020,38640,38640,218,8239
1998/7/22,38020,38520,38020,38520,403,7968
1998/7/23,38510,39350,38510,39330,407,7866
1998/7/24,39250,39250,38990,39000,219,7852
1998/7/27,38600,39010,38600,39010,138,7779
1998/7/28,39010,39100,39010,39100,124,7719
1998/7/29,39000,39090,38990,39090,187,7613
1998/7/30,39200,39200,38960,38960,427,7236
1998/7/31,39140,40160,39140,40160,690,7028
1998/8/3,40070,41230,40070,41230,912,6409
1998/8/4,40410,40770,40030,40770,583,6212
1998/8/5,40500,40720,40500,40700,408,6125
1998/8/6,40870,40870,40530,40870,344,6044
1998/8/7,41000,41300,41000,41200,355,5929
1998/8/10,41420,42400,41420,42400,397,5818
1998/8/11,42960,42960,42480,42480,504,5595
1998/8/12,43000,43570,43000,43330,366,5562
1998/8/13,43330,43680,43330,43680,399,5368
1998/8/14,43750,44000,43750,44000,244,5309
1998/8/17,44170,44740,44150,44730,561,4980
1998/8/18,44990,45030,44950,44950,611,4530
1998/8/19,44950,45200,44950,45200,183,4493
1998/8/20,45600,47760,45600,47760,813,4117
1998/8/21,47540,48530,47540,48000,732,3675
1998/8/24,48530,49200,48530,49200,460,3319
1998/8/25,49230,49230,47990,47990,204,3218
1998/8/26,48890,48900,48890,48900,2671,0
1998/8/27,38520,39260,38520,39090,1206,16788
1998/8/28,38580,39200,38580,39200,1303,15892
1998/8/31,39330,40400,39330,40400,1483,14711
1998/9/1,41410,41410,41110,41160,3197,12468
1998/9/2,40050,40410,40050,40410,1499,11488
1998/9/3,41400,41400,41200,41230,1248,10549
1998/9/4,41230,42430,41000,42430,1168,9821
1998/9/7,43630,43630,43630,43630,905,9375
1998/9/8,44220,44220,42940,43650,1421,8505
1998/9/9,43680,43680,43370,43610,335,8288
1998/9/10,43610,43910,43610,43910,270,8224
1998/9/11,43920,43920,43300,43300,280,8087
1998/9/14,43320,43320,43290,43290,236,7922
1998/9/16,43800,43800,43590,43590,284,7732
1998/9/17,42500,42970,42500,42970,633,7325
1998/9/18,42970,42970,42780,42780,449,7031
1998/9/21,41580,41580,41580,41580,313,6802
1998/9/22,40380,40380,40380,40380,329,6559
1998/9/24,40000,40850,40000,40850,567,6158
1998/9/25,40700,41100,40470,40470,222,6007
1998/9/28,40650,40650,40050,40050,318,5890
1998/9/29,39550,40160,39510,40080,387,5649
1998/9/30,40920,41280,40920,41280,469,5448
1998/10/1,42480,42480,42480,42480,189,5312
1998/10/2,42480,43270,42480,43260,437,5137
1998/10/5,43260,43630,43260,43630,266,4983
1998/10/6,42430,42440,42430,42430,279,4879
1998/10/7,41230,41230,41230,41230,155,4781
1998/10/8,40030,40030,40030,40030,121,4679
1998/10/9,40020,40020,38980,39340,409,4410
1998/10/12,41040,41040,41040,41040,216,4255
1998/10/13,41810,42240,41810,42240,232,4081
1998/10/14,42730,43100,41950,41950,275,3925
1998/10/15,38790,39570,38790,39510,417,3685
1998/10/16,39510,39590,39100,39590,263,3490
1998/10/19,40010,40030,39990,40000,109,3436
1998/10/20,40050,40140,40010,40140,110,3352
1998/10/21,40910,40980,40820,40820,82,3299
1998/10/22,40790,40790,37810,37810,439,3106
1998/10/23,36800,39090,36800,39090,514,2795
1998/10/26,40450,41160,40450,41160,375,2604
1998/10/27,41510,42150,41510,42150,2270,0
1998/10/28,31090,31090,30900,30900,575,10874
1998/10/29,30530,30530,29700,29700,1191,10505
1998/10/30,29480,29480,29000,29350,1417,10069
1998/11/2,29250,29250,28740,28910,1067,9443
1998/11/4,28460,28570,28460,28540,627,9157
1998/11/5,29030,29690,29030,29460,571,8905
1998/11/6,29700,29700,29280,29280,369,8661
1998/11/9,29530,29770,29530,29770,330,8414
1998/11/10,30080,30210,30070,30170,379,8153
1998/11/11,30510,30510,30260,30260,365,8064
1998/11/12,30750,31040,30750,31040,271,7891
1998/11/13,30720,30870,30600,30600,384,7505
1998/11/16,29800,29800,29730,29730,451,7283
1998/11/17,29440,29440,29210,29210,500,7007
1998/11/18,29290,29950,29280,29780,512,6706
1998/11/19,29910,29910,29330,29330,262,6547
1998/11/20,28970,28970,28850,28920,281,6491
1998/11/24,28930,29020,28900,28900,233,6399
1998/11/25,29500,30000,29500,29670,401,6340
1998/11/26,30180,30180,29740,29760,320,6256
1998/11/27,29740,29740,29190,29190,751,6218
1998/11/30,29340,29600,29340,29600,690,5761
1998/12/1,28990,28990,28650,28650,748,5538
1998/12/2,28490,28540,28190,28200,543,5444
1998/12/3,28160,28160,27530,27530,432,5310
1998/12/4,27220,27220,26350,26350,865,4931
1998/12/7,26310,26530,26000,26530,476,4769
1998/12/8,26080,26100,26080,26090,350,4630
1998/12/9,25550,25550,24990,24990,512,4293
1998/12/10,23790,24150,23790,24150,860,3695
1998/12/11,24150,25090,24150,25010,331,3556
1998/12/14,25000,25040,25000,25040,196,3424
1998/12/15,25040,25700,25000,25340,161,3321
1998/12/16,26150,26150,25310,25320,362,3115
1998/12/17,25250,25250,25030,25050,145,3026
1998/12/18,24300,24300,23990,23990,409,2687
1998/12/21,23280,23460,23280,23460,2515,0
1998/12/22,26810,27490,26810,27490,976,9721
1998/12/24,27050,27450,27020,27020,713,9344
1998/12/25,26970,27090,26960,27090,342,9206
1998/12/28,27350,27350,27350,27350,283,8982
1999/1/4,26700,26700,26590,26590,772,8393
1999/1/5,26610,26890,26600,26890,805,7696
1999/1/6,27040,27460,27040,27390,515,7360
1999/1/7,27990,28580,27990,28360,614,6973
1999/1/8,27970,27970,27920,27920,221,6870
1999/1/11,27770,27860,27770,27860,133,6803
1999/1/12,27700,27990,27700,27890,473,6474
1999/1/13,27880,27880,27080,27080,413,6234
1999/1/14,26130,26130,26000,26080,415,5893
1999/1/18,25490,25490,24880,24880,759,5278
1999/1/19,23690,23990,23690,23990,813,4686
1999/1/20,24170,24270,24070,24070,346,4510
1999/1/21,24140,24370,24120,24120,136,4417
1999/1/22,24380,24380,24220,24280,458,4081
1999/1/25,24260,24260,24110,24160,171,3967
1999/1/26,23730,24070,23730,24030,275,3853
1999/1/27,23920,23920,23870,23870,96,3800
1999/1/28,24000,24000,22950,22950,326,3715
1999/1/29,23000,23000,22700,22890,526,3436
1999/2/1,22530,22530,21690,22470,619,2958
1999/2/2,22920,22920,22850,22860,356,2711
1999/2/3,22680,22680,22100,22100,342,2526
1999/2/4,21760,21760,20990,20990,214,2371
1999/2/5,20500,20790,20490,20610,337,2171
1999/2/8,21060,21620,21060,21620,174,2090
1999/2/9,22540,22820,22540,22820,229,1945
1999/2/10,22800,22800,22160,22280,134,1911
1999/2/12,22290,22790,22290,22790,100,1884
1999/2/15,22790,23130,22790,23000,156,1819
1999/2/16,23670,23780,23670,23770,208,1714
1999/2/17,23890,23890,23590,23590,98,1674
1999/2/18,23610,23610,23550,23550,86,1619
1999/2/19,22670,22800,22630,22800,138,1536
1999/2/22,22870,22900,22730,22730,194,1391
1999/2/23,22760,23710,22760,23710,1229,0
1999/2/24,24380,24520,24040,24090,657,14399
1999/2/25,23500,23500,23040,23040,941,13863
1999/2/26,22750,23000,22750,23000,1214,13233
1999/3/1,22650,22900,22650,22900,2137,11502
1999/3/2,23340,23420,23300,23300,1356,10427
1999/3/3,23850,23850,23230,23230,624,10061
1999/3/4,23100,23100,22830,23090,702,9694
1999/3/5,23190,23200,22870,22870,413,9599
1999/3/8,22910,22910,22480,22480,642,9338
1999/3/9,22510,22670,22510,22670,647,8843
1999/3/10,22650,22710,22650,22700,210,8767
1999/3/11,22830,22910,22830,22910,223,8626
1999/3/12,23550,23550,23060,23060,411,8562
1999/3/15,22800,22800,22640,22640,367,8132
1999/3/16,22040,22140,22040,22110,876,7800
1999/3/17,22550,22620,22510,22620,343,7674
1999/3/18,22600,22600,22500,22500,265,7508
1999/3/19,22300,22320,22290,22290,256,7330
1999/3/23,23170,23220,22990,22990,235,7303
1999/3/24,22620,22620,22540,22610,331,7114
1999/3/25,22500,22900,22430,22900,334,6965
1999/3/26,23110,23160,23110,23160,257,6822
1999/3/29,23380,23380,23280,23370,448,6591
1999/3/30,23390,23390,23350,23350,347,6340
1999/3/31,23500,23620,23490,23550,479,6157
1999/4/1,22780,23010,22780,22950,905,5351
1999/4/2,23120,23120,22820,22820,224,5188
1999/4/5,22990,23130,22990,23130,222,4215
1999/4/6,22860,22860,22650,22650,550,4610
1999/4/7,22470,22470,22380,22400,289,4385
1999/4/8,22360,22370,22350,22370,222,4215
1999/4/9,22510,22510,22330,22330,98,4157
1999/4/12,22600,22690,22600,22690,261,3955
1999/4/13,22680,22680,22300,22300,134,3859
1999/4/14,22300,22300,22240,22290,132,3761
1999/4/15,22290,22290,22020,22020,116,3689
1999/4/16,22000,22000,21590,21590,207,3563
1999/4/19,21310,21330,21300,21320,241,3392
1999/4/20,21430,21430,21350,21350,176,3264
1999/4/21,21890,21890,21880,21890,317,2998
1999/4/22,22500,23010,22500,22970,579,2853
1999/4/23,22980,22980,22860,22870,589,2590
1999/4/26,22720,22730,22720,22730,2114,0
1999/4/27,22500,22500,21850,21850,1434,17468
1999/4/28,21960,21980,21370,21370,1340,16821
1999/4/30,21350,21700,21350,21590,998,16334
1999/5/6,21650,21830,21650,21820,2295,14331
1999/5/7,21720,21960,21720,21960,882,13539
1999/5/10,22030,22030,21790,21790,1004,13007
1999/5/11,21810,22050,21810,22050,843,12470
1999/5/12,22530,23250,22530,22770,1651,11422
1999/5/13,22540,22540,21670,21670,674,11091
1999/5/14,21320,21450,21310,21450,695,10803
1999/5/17,22000,22130,21960,22130,708,10357
1999/5/18,22180,22720,22180,22720,1244,9475
1999/5/19,23030,23500,23030,23500,1081,8818
1999/5/20,23010,23010,22820,22820,513,8395
1999/5/21,22290,22290,21930,21950,754,7927
1999/5/24,21840,21840,21490,21490,699,7581
1999/5/25,21070,21410,21070,21400,550,7294
1999/5/26,21780,21780,21500,21690,453,7074
1999/5/27,21520,21770,21520,21690,274,6925
1999/5/28,21490,21490,21300,21300,165,6791
1999/5/31,21730,21730,21400,21580,713,6334
1999/6/1,21560,21660,21560,21660,546,5877
1999/6/2,21660,21910,21540,21910,347,5619
1999/6/3,21990,21990,21520,21520,383,5352
1999/6/4,21750,21750,21290,21290,226,5195
1999/6/7,21110,21430,21060,21430,530,4999
1999/6/8,21670,21860,21620,21770,357,4868
1999/6/9,21750,21800,21750,21770,100,4820
1999/6/10,21750,21820,21570,21570,194,4690
1999/6/11,21470,21520,21380,21410,197,4531
1999/6/14,21410,21510,21340,21340,69,4492
1999/6/15,21410,21410,21060,21060,150,4394
1999/6/16,20990,21030,20840,21030,316,4243
1999/6/17,21130,21440,21130,21390,100,4193
1999/6/18,21390,21410,21380,21380,55,4160
1999/6/21,21690,21860,21690,21860,371,3905
1999/6/22,21840,21850,21580,21580,163,3808
1999/6/23,21440,21440,21400,21400,308,3667
1999/6/24,21380,21380,20580,20580,901,3021
1999/6/25,19890,19920,19890,19920,2753,0
1999/6/28,22100,22100,21400,21400,1499,17171
1999/6/29,21670,21670,21350,21350,1731,15662
1999/6/30,21190,21280,20990,20990,1760,14356
1999/7/1,21440,21570,21440,21570,1240,13485
1999/7/2,21530,21530,21380,21380,888,12966
1999/7/5,20850,20850,20850,20850,738,12459
1999/7/6,20620,20620,19650,19840,1179,11903
1999/7/7,20370,20370,20320,20330,1841,10815
1999/7/8,20330,20500,20310,20330,406,10494
1999/7/9,20300,20630,20300,20630,419,10219
1999/7/12,20410,20550,20380,20550,320,10002
1999/7/13,20640,20640,20450,20450,367,9725
1999/7/14,20380,20600,20380,20580,148,9659
1999/7/15,20980,21350,20980,21350,871,9500
1999/7/16,22550,22550,22550,22550,1083,8677
1999/7/19,22560,23620,22470,23620,918,8257
1999/7/21,23800,24290,23800,24290,670,7893
1999/7/22,24990,25490,24990,25470,872,7503
1999/7/23,25450,26670,25450,26670,1216,6994
1999/7/26,27870,27870,26970,26970,687,6744
1999/7/27,27780,28170,27780,28170,1012,6568
1999/7/28,28320,28680,28300,28680,701,6574
1999/7/29,28740,29000,28740,28990,1013,6138
1999/7/30,29000,29000,27790,27790,570,6054
1999/8/2,28700,28990,28700,28990,746,5630
1999/8/3,30190,30190,30190,30190,228,5446
1999/8/4,31890,31890,31870,31890,1176,4707
1999/8/5,33090,33090,33090,33090,431,4430
1999/8/6,33170,33510,33170,33510,876,3819
1999/8/9,33510,34710,33510,34710,542,3439
1999/8/10,34600,34600,34200,34200,310,3319
1999/8/11,34270,34270,33000,33000,189,3212
1999/8/12,32830,32840,32370,32370,200,3089
1999/8/13,31170,32020,31170,31980,286,2940
1999/8/16,33800,35230,33800,35230,279,2757
1999/8/17,35220,37250,35220,37250,390,2637
1999/8/18,37340,37340,34620,35280,233,2531
1999/8/19,35190,36190,35190,36190,390,2220
1999/8/20,37480,37540,37350,37350,218,2081
1999/8/23,37320,38500,37320,38500,199,1925
1999/8/24,38800,39740,38800,39740,180,1844
1999/8/25,39190,39520,39190,39470,211,1731
1999/8/26,39360,39360,38190,38190,1168,0
1999/8/27,25460,25460,23760,23930,1339,11863
1999/8/30,23140,23140,23010,23050,1730,11298
1999/8/31,22930,23500,22930,23500,1229,10555
1999/9/1,23300,23500,23280,23500,939,9948
1999/9/2,23600,23600,23380,23380,693,9653
1999/9/3,23690,23730,23600,23730,352,9588
1999/9/6,22720,23120,22720,23110,523,9427
1999/9/7,22990,23150,22990,23150,252,9370
1999/9/8,24140,24350,24140,24350,746,9474
1999/9/9,25010,25010,24100,24100,988,9605
1999/9/10,23650,24140,23650,24140,475,9620
1999/9/13,23940,24980,23940,24650,679,9487
1999/9/14,24000,24100,23990,24100,723,9254
1999/9/16,23740,23800,23690,23800,780,8783
1999/9/17,24030,24140,23830,23830,616,8392
1999/9/20,23830,23830,23320,23320,549,8203
1999/9/21,22800,23070,22800,22840,905,7721
1999/9/22,22680,22680,22450,22450,771,7390
1999/9/24,21960,22050,21730,21730,685,7048
1999/9/27,21730,21730,20530,20530,598,6803
1999/9/28,19680,19680,19330,19330,1027,6260
1999/9/29,19460,20060,19370,19370,705,5920
1999/9/30,19130,19130,18170,18170,1016,5610
1999/10/1,18170,18170,16970,16970,741,5074
1999/10/4,16080,16330,16080,16260,823,4501
1999/10/5,16970,16970,16860,16970,332,4332
1999/10/6,17290,18170,17290,18150,238,4199
1999/10/7,19230,19230,18370,18500,291,4152
1999/10/8,18590,18590,17500,17500,154,4092
1999/10/12,17400,17400,16570,16570,131,4037
1999/10/13,16550,16980,16550,16980,247,3914
1999/10/14,17000,17940,17000,17940,331,3752
1999/10/15,17300,17300,16980,16980,229,3711
1999/10/18,16910,16910,16750,16750,186,3587
1999/10/19,16750,16750,16210,16210,416,3306
1999/10/20,16360,16910,16360,16470,258,3212
1999/10/21,16490,16540,16390,16390,242,3073
1999/10/22,16330,16360,16200,16200,516,2726
1999/10/25,16190,16780,16190,16240,409,2395
1999/10/26,15950,15950,15200,15200,2113,0
1999/10/27,17580,18000,17580,18000,1000,11672
1999/10/28,18830,18830,18680,18680,1536,10537
1999/10/29,18870,18870,18320,18650,734,10026
1999/11/1,18650,18950,18650,18940,766,9404
1999/11/2,18930,20140,18930,20140,1000,8753
1999/11/4,20130,20130,19690,19690,625,8454
1999/11/5,19900,19900,19690,19690,335,8296
1999/11/8,19700,19720,19590,19590,431,7950
1999/11/9,19500,19500,19290,19430,437,7698
1999/11/10,19020,19110,19010,19110,327,7577
1999/11/11,18800,18880,18670,18880,546,7186
1999/11/12,18790,18850,18790,18830,339,6943
1999/11/15,18500,18660,18500,18510,301,6851
1999/11/16,18800,18800,18670,18690,493,6552
1999/11/17,18970,18990,18950,18970,364,6292
1999/11/18,18680,18680,18540,18540,338,6095
1999/11/19,18490,18510,18400,18400,270,5914
1999/11/22,18500,18650,18480,18650,204,5823
1999/11/24,18650,19200,18650,19190,282,5703
1999/11/25,20000,20390,20000,20390,335,5522
1999/11/26,21590,21590,19900,19900,895,5263
1999/11/29,18850,19160,18850,19160,526,5092
1999/11/30,19340,19410,19000,19000,381,4967
1999/12/1,19190,19190,19030,19030,333,4693
1999/12/2,18980,19170,18980,19130,264,4525
1999/12/3,19110,19190,19050,19190,125,4424
1999/12/6,19150,19180,19150,19150,97,4364
1999/12/7,19150,19260,19120,19260,134,4245
1999/12/8,19360,19360,19250,19250,76,4188
1999/12/9,18870,18870,18480,18490,517,3931
1999/12/10,17950,18000,17700,17700,418,3686
1999/12/13,17430,17430,17090,17130,306,3426
1999/12/14,17170,17270,17160,17270,244,3250
1999/12/15,17290,17900,17290,17900,276,3082
1999/12/16,17890,18010,17890,17990,325,2805
1999/12/17,17990,17990,17870,17870,193,2633
1999/12/20,17980,18630,17980,18630,279,2387
1999/12/21,17480,17480,17480,17480,2188,0
1999/12/22,18980,18980,18700,18700,299,11063
1999/12/24,18950,19050,18950,19050,320,10908
1999/12/27,19350,19480,19350,19470,431,10725
1999/12/28,19280,19430,19280,19430,442,10527
2000/1/4,19380,19380,19380,19380,547,10151
2000/1/5,19730,19950,19730,19890,1265,9173
2000/1/6,20000,20130,19990,20130,703,8816
2000/1/7,20470,20940,20470,20940,487,8513
2000/1/11,21900,22140,21900,22140,765,8175
2000/1/12,23000,23000,22990,23000,1039,7585
2000/1/13,24200,24200,24180,24180,974,7177
2000/1/14,24270,24270,22980,22980,788,6799
2000/1/17,22270,22730,21990,22730,651,6518
2000/1/18,22390,22390,22190,22190,207,6448
2000/1/19,22300,22350,22220,22350,225,6402
2000/1/20,22360,22760,22360,22740,152,6300
2000/1/21,22760,22760,22170,22220,306,6065
2000/1/24,22400,22610,22400,22610,183,5986
2000/1/25,23790,23790,23290,23340,474,5773
2000/1/26,23610,23610,22990,22990,333,5490
2000/1/27,22880,22880,22490,22490,111,5412
2000/1/28,23220,23510,23220,23510,327,5245
2000/1/31,23510,24000,23510,23960,347,4984
2000/2/1,23850,24060,23830,24060,264,4789
2000/2/2,24170,25200,24170,25200,393,4485
2000/2/3,24890,24890,24600,24600,543,4056
2000/2/4,24510,24650,24510,24580,133,4002
2000/2/7,25160,25160,24900,24900,230,3836
2000/2/8,24980,24980,24770,24770,132,3739
2000/2/9,24620,24620,23970,23970,193,3560
2000/2/10,23970,24380,23970,24380,210,3497
2000/2/14,24320,24320,23720,23720,258,3271
2000/2/15,23760,23760,23650,23650,117,3199
2000/2/16,23660,24010,23660,23960,259,3006
2000/2/17,23990,24040,23990,24040,124,2905
2000/2/18,24200,24340,24180,24340,185,2796
2000/2/21,24500,25210,24500,25210,320,2640
2000/2/22,26510,26510,25970,25970,552,2209
2000/2/23,25680,25690,25670,25670,481,1765
2000/2/24,24710,24710,24710,24710,1753,0
2000/2/25,24040,24220,24040,24220,519,11555
2000/2/28,23470,23630,23470,23500,509,11189
2000/2/29,23770,24310,23770,24310,1104,10524
2000/3/1,24310,24380,24310,24380,1675,9513
2000/3/2,24330,24860,24330,24860,737,9069
2000/3/3,25120,25120,25100,25100,726,8623
2000/3/6,25190,25190,25140,25170,517,8290
2000/3/7,25000,25000,24100,24100,639,7942
2000/3/8,24090,24410,24090,24370,198,7814
2000/3/9,24540,24620,24540,24620,232,7669
2000/3/10,24320,24680,24320,24680,164,7563
2000/3/13,24470,24960,24470,24960,274,7338
2000/3/14,25000,25000,24920,24970,335,7059
2000/3/15,25030,25030,24880,24880,384,6768
2000/3/16,24880,24880,24450,24460,501,6531
2000/3/17,24870,24870,24650,24650,324,6241
2000/3/21,24680,24680,24650,24650,120,6136
2000/3/22,24690,24700,24690,24700,268,5970
2000/3/23,24820,24850,24510,24510,268,5837
2000/3/24,24300,24490,24210,24490,168,5718
2000/3/27,24770,24840,24770,24840,204,5653
2000/3/28,24800,24800,24770,24770,258,5583
2000/3/29,24290,24830,24290,24830,317,5396
2000/3/30,24400,24590,24400,24590,143,5354
2000/3/31,24680,24820,24680,24770,884,4935
2000/4/3,24770,24900,24680,24680,941,4033
2000/4/4,24670,24690,24670,24690,195,3859
2000/4/5,24620,24620,24620,24620,159,3756
2000/4/6,24560,24560,24380,24380,322,3513
2000/4/7,24170,24480,24170,24480,175,3411
2000/4/10,24550,24550,24280,24280,74,3381
2000/4/11,24280,24280,23830,23830,184,3304
2000/4/12,23420,23420,23210,23220,281,3114
2000/4/13,23510,23510,23460,23480,169,3018
2000/4/14,23550,23890,23550,23890,131,2931
2000/4/17,23470,23500,23470,23500,146,2826
2000/4/18,23510,23510,23300,23370,178,2716
2000/4/19,23370,23370,23350,23350,101,2624
2000/4/20,23350,23350,23310,23320,158,2504
2000/4/21,23150,23160,23150,23160,384,2190
2000/4/24,23160,23350,23160,23260,289,1919
2000/4/25,23170,23170,22970,22970,1782,0
2000/4/26,24130,24300,24130,24300,320,13583
2000/4/27,24200,24440,24200,24280,1067,12729
2000/4/28,24250,24250,24000,24020,701,12401
2000/5/1,24590,24590,24400,24400,2680,9988
2000/5/2,24400,25440,24400,25280,1179,9021
2000/5/8,25510,25510,25100,25100,633,8461
2000/5/9,24810,24810,24670,24670,473,8050
2000/5/10,24750,25000,24750,24900,831,7364
2000/5/11,25130,25310,24960,25130,859,6679
2000/5/12,25140,25710,25140,25710,349,6431
2000/5/15,25800,25800,25650,25670,316,6257
2000/5/16,26000,26380,26000,26360,497,5951
2000/5/17,26180,26800,26180,26540,580,5599
2000/5/18,26570,27020,26570,27020,476,5261
2000/5/19,26920,27320,26790,26790,540,4922
2000/5/22,26660,27240,26660,27240,323,4703
2000/5/23,28210,28440,28210,28440,319,4485
2000/5/24,29530,29530,27240,28390,1093,3956
2000/5/25,27330,27330,27190,27190,186,3870
2000/5/26,25990,25990,25990,25990,240,3679
2000/5/29,25480,25480,24790,24790,301,3582
2000/5/30,23700,24000,23700,23950,366,3382
2000/5/31,24540,24540,23710,24360,138,3324
2000/6/1,25400,25560,25400,25560,742,2622
2000/6/2,26760,26760,26670,26670,165,2487
2000/6/5,26930,26930,25500,25500,206,2360
2000/6/6,25610,25800,25610,25800,51,2330
2000/6/7,25790,26000,25790,26000,50,2300
2000/6/8,25630,25630,25600,25600,102,2241
2000/6/9,25580,25880,25580,25850,55,2207
2000/6/12,25840,25850,25790,25790,178,2255
2000/6/13,26470,26990,26470,26990,166,2148
2000/6/14,25790,25790,25790,25790,80,2097
2000/6/15,26740,26930,26740,26910,153,2007
2000/6/16,26910,26910,26750,26750,128,1909
2000/6/19,26890,27200,26890,27200,79,1872
2000/6/20,27380,27380,25700,26280,208,1816
2000/6/21,26290,26290,25740,25750,56,1778
2000/6/22,25890,25950,25680,25680,34,1763
2000/6/23,25760,25760,25370,25370,44,1726
2000/6/26,23910,23930,23650,23650,260,1482
2000/6/27,25540,27640,25540,27640,1344,0
2000/6/28,22190,22570,22190,22570,728,6312
2000/6/29,22670,23020,22670,23020,849,5797
2000/6/30,23500,24100,23450,23450,678,5545
2000/7/3,23140,23140,23040,23040,718,4963
2000/7/4,22440,22440,21840,21840,765,4496
2000/7/5,21750,21750,20950,20950,349,4328
2000/7/6,20890,21090,20890,21090,396,4142
2000/7/7,20990,20990,20870,20870,123,4093
2000/7/10,20760,20760,20500,20520,178,4023
2000/7/11,20840,21220,20840,21220,130,3944
2000/7/12,21280,21360,21280,21350,71,3892
2000/7/13,21510,21510,21480,21510,116,3844
2000/7/14,21090,21090,20980,21030,98,3794
2000/7/17,20910,20910,20780,20850,101,3739
2000/7/18,20850,20850,20790,20850,78,3695
2000/7/19,20930,20930,20800,20800,205,3561
2000/7/21,21190,21450,21190,21450,32,3557
2000/7/24,21420,22070,21420,22070,63,3526
2000/7/25,21470,21480,21400,21480,55,3513
2000/7/26,21110,21110,20990,20990,101,3456
2000/7/27,20880,20880,20640,20640,90,3428
2000/7/28,20600,20600,19780,19780,192,3383
2000/7/31,19800,19800,18670,18700,398,3234
2000/8/1,19400,19400,19140,19340,303,2984
2000/8/2,19080,19090,19000,19050,158,2923
2000/8/3,19040,19110,19040,19100,26,2915
2000/8/4,18800,18800,18320,18320,89,2853
2000/8/7,18210,18500,18150,18500,271,2616
2000/8/8,18500,18790,18500,18780,71,2567
2000/8/9,18900,18930,18370,18370,92,2515
2000/8/10,18370,18370,18050,18050,125,2416
2000/8/11,17990,17990,17740,17740,123,2306
2000/8/14,17750,17750,17600,17600,93,2247
2000/8/15,17540,17540,17050,17060,131,2158
2000/8/16,17060,17700,17060,17700,130,2061
2000/8/17,18620,18750,18620,18620,222,1989
2000/8/18,18370,18700,18370,18700,88,1928
2000/8/21,18190,18260,18190,18260,38,1904
2000/8/22,18310,18540,18310,18420,42,1880
2000/8/23,18110,18110,17880,17880,180,1739
2000/8/24,17170,17190,17170,17190,74,1682
2000/8/25,16960,17000,16680,16680,246,1449
2000/8/28,16350,16430,16350,16430,1248,0
2000/8/29,20150,20380,20150,20250,324,5456
2000/8/30,20640,20690,20220,20220,608,5154
2000/8/31,20020,20020,19640,19640,424,4976
2000/9/1,19770,20150,19770,20030,522,4523
2000/9/4,19800,19800,19790,19790,162,4417
2000/9/5,20070,20400,20070,20350,107,4378
2000/9/6,20300,20300,19990,19990,79,4346
2000/9/7,19820,20070,19820,19960,122,4277
2000/9/8,20170,20170,19900,19910,43,4270
2000/9/11,20350,20350,20170,20180,47,4260
2000/9/12,20330,20330,20170,20170,131,4185
2000/9/13,20000,20070,20000,20070,112,4105
2000/9/14,20020,20020,20000,20010,117,4025
2000/9/18,19460,19460,19300,19300,172,3897
2000/9/19,19330,19330,18450,18460,189,3773
2000/9/20,18410,18410,17680,17680,343,3590
2000/9/21,17440,17440,17210,17260,239,3495
2000/9/22,17270,17460,17270,17460,152,3438
2000/9/25,17900,18070,17900,18050,120,3375
2000/9/26,19110,19110,18720,18720,226,3210
2000/9/27,18850,18980,18850,18980,119,3123
2000/9/28,19520,19710,19520,19710,122,3089
2000/9/29,19930,19930,19900,19910,186,3049
2000/10/2,19460,19690,19380,19690,99,2966
2000/10/3,19470,19710,19470,19710,53,2931
2000/10/4,19710,19710,19580,19610,65,2899
2000/10/5,19610,19920,19500,19920,74,2852
2000/10/6,19880,19960,19880,19960,49,2836
2000/10/10,19960,19960,19810,19810,37,2818
2000/10/11,19750,19760,19740,19760,65,2805
2000/10/12,19500,19500,19000,19000,123,2771
2000/10/13,18790,19640,18790,19640,139,2682
2000/10/16,19750,20780,19750,20780,325,2401
2000/10/17,20760,20990,20760,20990,172,2285
2000/10/18,21000,21230,21000,21180,64,2242
2000/10/19,20520,20780,20170,20780,37,2218
2000/10/20,20500,20760,20500,20730,81,2158
2000/10/23,20580,20920,20580,20920,277,1937
2000/10/24,21000,21440,21000,21360,158,1833
2000/10/25,21350,21350,19900,19900,159,1748
2000/10/26,19980,20000,19980,20000,1664,0
2000/10/27,21830,21830,21630,21630,204,8429
2000/10/30,21680,21680,21550,21560,428,8131
2000/10/31,21340,21560,21340,21390,254,7971
2000/11/1,21740,21740,21680,21720,648,7408
2000/11/2,21690,21870,21690,21870,560,6943
2000/11/6,21940,22010,21940,21970,264,6721
2000/11/7,21990,22000,21870,22000,349,6406
2000/11/8,22050,22260,22030,22260,197,6282
2000/11/9,22240,22340,22240,22340,215,6113
2000/11/10,22020,22090,22020,22090,202,5954
2000/11/13,21950,21950,21600,21630,177,5842
2000/11/14,21810,21810,21650,21700,154,5730
2000/11/15,21720,21720,21590,21590,89,5647
2000/11/16,21610,21690,21610,21680,146,5507
2000/11/17,21680,21730,21680,21700,62,5482
2000/11/20,22000,22110,21780,21780,278,5257
2000/11/21,22060,22340,22060,22250,243,5085
2000/11/22,22310,22310,22220,22220,88,5024
2000/11/24,22180,22310,22180,22310,115,4963
2000/11/27,22800,23310,22800,23310,175,4839
2000/11/28,22790,23000,22790,23000,176,4723
2000/11/29,23000,23000,22530,22530,274,4513
2000/11/30,22650,22650,22610,22650,224,4428
2000/12/1,22970,22970,22660,22660,762,3796
2000/12/4,22690,22820,22550,22660,342,3584
2000/12/5,22490,22490,22380,22400,38,3576
2000/12/6,22300,22300,22200,22260,213,3402
2000/12/7,22240,22240,22110,22110,103,3316
2000/12/8,22040,22040,21690,21750,318,3062
2000/12/11,21960,22010,21960,21990,103,2991
2000/12/12,22000,22590,22000,22590,101,2930
2000/12/13,22590,22980,22590,22860,100,2873
2000/12/14,22920,22920,22890,22890,134,2749
2000/12/15,22990,23000,22990,23000,207,2582
2000/12/18,23020,23020,22820,22820,295,2391
2000/12/19,22810,22810,22100,22100,464,2141
2000/12/20,21790,26000,21790,26000,2134,0
2000/12/21,25190,26100,25190,26100,1038,7440
2000/12/22,26100,26800,26100,26800,1145,6636
2000/12/25,27180,28000,27180,28000,1126,5937
2000/12/26,27710,28000,27600,28000,868,5330
2000/12/27,27870,27960,26800,26800,371,5141
2000/12/28,26750,26910,26750,26910,193,5020
2001/1/4,26390,26390,26380,26380,240,4812
2001/1/5,26370,26520,26370,26520,593,4476
2001/1/9,26480,26600,26470,26600,288,4270
2001/1/10,27050,27170,27050,27170,212,4119
2001/1/11,27420,27890,27420,27890,384,3796
2001/1/12,27740,27740,27730,27730,168,3694
2001/1/15,27810,27810,27640,27640,88,3530
2001/1/16,27550,27550,27060,27060,159,3420
2001/1/17,26340,26700,26340,26700,263,3241
2001/1/18,27150,27150,27130,27130,264,3115
2001/1/19,26790,26790,26790,26790,78,3065
2001/1/22,26800,27630,26800,27450,156,2945
2001/1/23,27450,27500,27140,27140,110,2910
2001/1/24,26680,26680,26680,26680,108,2865
2001/1/25,26750,26750,26750,26750,70,2855
2001/1/26,26640,26900,26640,26900,79,2784
2001/1/29,26960,26960,26510,26510,66,2753
2001/1/30,26700,26900,26700,26900,90,2688
2001/1/31,26890,26890,26720,26720,85,2665
2001/2/1,26720,26720,26700,26700,139,2553
2001/2/2,26990,27070,26880,26900,366,2286
2001/2/5,27010,27410,27010,27380,60,2276
2001/2/6,27250,27250,27010,27010,80,2263
2001/2/7,27050,27050,26700,26700,50,2237
2001/2/8,26760,26760,26460,26460,61,2201
2001/2/9,26000,26000,25960,25960,144,2073
2001/2/13,25960,26050,25960,26050,44,2031
2001/2/14,26180,26180,26080,26080,145,1897
2001/2/15,26120,26140,26110,26110,91,1809
2001/2/16,26110,26490,26110,26490,65,1766
2001/2/19,26760,26820,26750,26820,203,1592
2001/2/20,26820,26880,26820,26880,147,1507
2001/2/21,26810,26810,26000,26000,140,1448
2001/2/22,26000,26060,26000,26010,217,1297
2001/2/23,25000,25160,25000,25160,1075,0
2001/2/26,22940,23100,22940,23100,321,12536
2001/2/27,23170,23240,23100,23240,226,12359
2001/2/28,23250,23250,23100,23100,708,12094
2001/3/1,23210,23350,23210,23350,1478,10905
2001/3/2,23350,23570,23290,23570,781,10365
2001/3/5,23790,23870,23790,23870,328,10163
2001/3/6,23880,23880,23570,23570,246,10027
2001/3/7,23830,24050,23830,24050,251,9922
2001/3/8,23870,24050,23870,24050,398,9746
2001/3/9,23880,23880,23700,23790,187,9596
2001/3/12,23690,23960,23690,23960,524,9389
2001/3/13,23600,23600,23310,23310,512,9017
2001/3/14,22990,22990,22870,22870,345,8791
2001/3/15,22000,22000,21970,22000,1182,7912
2001/3/16,22100,22290,22100,22290,434,7576
2001/3/19,22510,22510,22270,22270,348,7292
2001/3/21,22140,22280,22140,22280,730,6633
2001/3/22,22110,22430,21990,22430,583,6263
2001/3/23,22400,22400,22150,22150,513,6010
2001/3/26,22230,22230,22170,22170,204,6041
2001/3/27,22180,22180,22120,22180,117,6022
2001/3/28,22200,22250,22200,22250,109,5971
2001/3/29,22140,22200,22140,22200,218,5812
2001/3/30,22210,22320,22210,22310,203,5693
2001/4/2,22550,23510,22550,22680,903,4987
2001/4/3,22720,22800,22540,22540,417,4658
2001/4/4,22400,22630,22300,22630,508,4199
2001/4/5,22880,22940,22880,22940,394,3855
2001/4/6,23240,23240,23150,23240,382,3526
2001/4/9,23160,23280,23060,23280,66,3492
2001/4/10,23300,23330,23300,23300,33,3474
2001/4/11,22760,22760,22310,22310,112,3424
2001/4/12,22400,22400,22300,22300,148,3298
2001/4/13,22240,22240,22020,22020,99,3263
2001/4/16,22050,22130,22050,22130,264,3038
2001/4/17,22100,22160,22090,22160,187,2935
2001/4/18,22140,22210,22140,22160,91,2891
2001/4/19,22150,22300,22150,22290,26,2871
2001/4/20,22460,22530,22460,22510,214,2740
2001/4/23,22470,22490,22470,22490,454,2407
2001/4/24,22610,22610,22610,22610,2092,0
2001/4/25,23950,24040,23950,24040,433,5893
2001/4/26,23930,24290,23930,24290,553,5520
2001/4/27,24500,24960,24500,24790,917,4898
2001/5/1,24800,24800,24700,24730,622,4330
2001/5/2,24590,24660,24550,24550,522,3882
2001/5/7,24870,24870,24700,24700,133,3796
2001/5/8,24700,24960,24700,24960,226,3657
2001/5/9,24950,25050,24950,24960,198,3556
2001/5/10,25060,26160,25060,26160,221,3457
2001/5/11,26160,27360,26160,27360,818,3028
2001/5/14,27500,27920,27500,27920,381,2773
2001/5/15,28070,28070,26920,26920,402,2535
2001/5/16,27730,28010,27730,27990,199,2443
2001/5/17,27980,27980,27310,27310,81,2447
2001/5/18,27270,27320,27160,27160,56,2429
2001/5/21,27180,27180,26990,26990,76,2360
2001/5/22,26630,26780,26630,26770,132,2319
2001/5/23,26810,26810,26640,26640,32,2317
2001/5/24,25740,25740,25440,25460,241,2203
2001/5/25,25720,25720,25530,25530,39,2188
2001/5/28,25640,25640,25530,25620,97,2152
2001/5/29,25820,25970,25780,25780,54,2151
2001/5/30,25690,25880,25670,25880,43,2133
2001/5/31,25890,25890,25590,25590,22,2136
2001/6/1,25990,26130,25990,26090,97,2058
2001/6/4,26370,26700,26370,26630,98,2016
2001/6/5,26640,26700,26640,26690,26,2008
2001/6/6,26650,26650,26610,26620,38,1976
2001/6/7,26780,26780,26710,26710,88,1899
2001/6/8,26710,26720,26610,26610,24,1887
2001/6/11,26910,27000,26910,27000,23,1873
2001/6/12,27400,27660,27400,27660,76,1839
2001/6/13,27660,27660,27350,27350,80,1765
2001/6/14,27160,27160,26840,26840,136,1711
2001/6/15,26330,26330,26000,26000,41,1676
2001/6/18,25970,26220,25970,26220,68,1654
2001/6/19,26520,26520,26340,26420,27,1642
2001/6/20,26420,26430,26390,26390,62,1621
2001/6/21,26340,26720,26340,26720,53,1579
2001/6/22,26880,26880,26800,26800,69,1555
2001/6/25,26890,26990,26890,26990,202,1411
2001/6/26,26610,27500,26610,27500,1322,0
2001/6/27,27490,27630,27490,27630,302,3089
2001/6/28,28040,28300,28040,28290,404,2891
2001/6/29,28100,28100,27750,27750,263,2795
2001/7/2,28540,28540,27940,27950,361,2591
2001/7/3,27950,28010,27950,27980,234,2473
2001/7/4,28070,28070,27990,28010,174,2386
2001/7/5,28010,28070,27980,28060,167,2273
2001/7/6,28400,28540,28400,28520,134,2187
2001/7/9,28220,28500,28220,28240,115,2116
2001/7/10,28720,28850,28720,28850,108,2010
2001/7/11,28690,29000,28680,28840,360,1786
2001/7/12,28650,28650,28500,28500,138,1718
2001/7/13,29610,29610,29450,29610,319,1575
2001/7/16,29570,29570,29300,29410,101,1495
2001/7/17,29200,29440,29200,29260,87,1434
2001/7/18,29050,29200,29050,29200,88,1386
2001/7/19,28390,28810,28390,28810,56,1347
2001/7/23,28300,28300,27970,27980,67,1326
2001/7/24,28630,29020,28630,29020,38,1300
2001/7/25,28860,29030,28860,28890,65,1263
2001/7/26,29270,29330,29030,29030,36,1237
2001/7/27,29080,29210,29080,29210,33,1210
2001/7/30,29320,29520,29320,29350,41,1205
2001/7/31,29100,29110,29000,29110,57,1194
2001/8/1,29500,29500,29290,29290,82,1120
2001/8/2,29290,29300,29230,29300,48,1125
2001/8/3,29160,29200,29160,29200,17,1130
2001/8/6,28480,28900,28480,28900,102,1085
2001/8/7,28990,29030,28990,29030,6,1086
2001/8/8,28920,29000,28860,28890,138,987
2001/8/9,28850,28890,28840,28850,15,984
2001/8/10,28850,28850,28740,28740,61,933
2001/8/13,28740,28740,28740,28740,8,929
2001/8/14,28870,28870,28730,28730,31,909
2001/8/15,28550,28700,28550,28680,39,879
2001/8/16,28680,28700,28680,28700,7,876
2001/8/17,28250,28260,28230,28230,51,832
2001/8/20,28230,28230,27490,27490,35,805
2001/8/21,27550,27750,27550,27680,18,798
2001/8/22,27490,27490,27400,27400,65,739
2001/8/23,27390,27600,27390,27600,24,722
2001/8/24,27500,27560,27500,27520,28,711
2001/8/27,27460,27530,27440,27440,159,582
2001/8/28,28550,28550,28550,28550,451,0
2001/8/29,27510,27660,27510,27660,211,4104
2001/8/30,27670,27930,27670,27930,136,4004
2001/8/31,27880,28150,27880,28150,458,3724
2001/9/3,28300,28350,28230,28350,333,3473
2001/9/4,28340,28500,28340,28410,417,3176
2001/9/5,28400,28490,28400,28400,63,3128
2001/9/6,28380,28690,28380,28690,92,3053
2001/9/7,28560,28560,28530,28530,107,2959
2001/9/10,28400,28400,28370,28370,59,2917
2001/9/11,28430,28430,28380,28380,87,2848
2001/9/12,28260,28260,28070,28210,197,2693
2001/9/13,28600,29050,28600,29050,159,2581
2001/9/14,29770,29860,29770,29860,165,2450
2001/9/17,29560,29560,29500,29500,95,2398
2001/9/18,29290,29400,29290,29400,192,2223
2001/9/19,29200,29340,29200,29340,62,2182
2001/9/20,29320,29380,29320,29380,64,2129
2001/9/21,29370,29420,29360,29420,20,2114
2001/9/25,29210,29210,28900,28960,194,1962
2001/9/26,28490,28490,28340,28340,276,1770
2001/9/27,28350,28450,28350,28450,77,1707
2001/9/28,28570,28600,28570,28600,98,1679
2001/10/1,28480,28480,28420,28420,98,1616
2001/10/2,28290,28320,27860,27860,79,1559
2001/10/3,27800,27890,27800,27800,84,1503
2001/10/4,27800,27860,27800,27860,108,1425
2001/10/5,27830,27830,27700,27710,29,1404
2001/10/9,27670,27760,27670,27760,129,1289
2001/10/10,27750,27780,27690,27780,33,1266
2001/10/11,27740,27740,27740,27740,24,1245
2001/10/12,27720,27730,27720,27730,16,1233
2001/10/15,27420,27420,27260,27260,82,1159
2001/10/16,27260,27260,26840,26840,192,998
2001/10/17,26840,27400,26840,27400,62,943
2001/10/18,27720,27720,27380,27380,35,930
2001/10/19,27630,27660,27630,27660,26,915
2001/10/22,27660,27700,27660,27700,24,898
2001/10/23,27940,28500,27940,28500,116,874
2001/10/24,28500,28520,28500,28520,45,841
2001/10/25,28500,28500,27900,27900,118,737
2001/10/26,27910,28800,27910,28800,627,0
2001/10/29,26910,27270,26910,27270,548,4013
2001/10/30,27330,27370,27330,27370,178,3865
2001/10/31,27800,27800,27740,27740,366,3547
2001/11/1,27590,27590,26890,27390,397,3308
2001/11/2,27600,27600,27450,27500,399,2983
2001/11/5,27400,27530,27400,27530,50,2957
2001/11/6,27540,27660,27540,27600,145,2837
2001/11/7,27500,27520,27480,27480,67,2792
2001/11/8,27480,27670,27480,27670,18,2779
2001/11/9,27470,27600,27470,27590,23,2767
2001/11/12,27850,27960,27850,27890,47,2733
2001/11/13,27900,27920,27890,27920,71,2674
2001/11/14,27920,27920,27700,27900,91,2631
2001/11/15,27900,27900,27550,27550,97,2523
2001/11/16,27600,27730,27590,27730,49,2487
2001/11/19,27740,27930,27740,27930,146,2372
2001/11/20,27930,27930,27800,27850,83,2307
2001/11/21,27840,27890,27790,27860,134,2209
2001/11/22,27860,27860,27770,27770,16,2207
2001/11/26,27800,27910,27800,27820,101,2163
2001/11/27,27540,27560,27540,27560,101,2115
2001/11/28,27590,27590,26960,26960,360,1826
2001/11/29,26960,26960,26570,26800,398,1477
2001/11/30,27030,27150,27030,27060,28,1466
2001/12/3,27480,27500,27210,27210,141,1355
2001/12/4,27330,27350,27330,27350,29,1334
2001/12/5,27290,27350,27270,27350,186,1182
2001/12/6,27350,27350,27110,27110,19,1170
2001/12/7,27070,27080,26820,26820,21,1158
2001/12/10,27290,27290,27130,27130,198,963
2001/12/11,27130,27130,26990,27000,131,847
2001/12/12,26800,26810,26800,26810,15,838
2001/12/13,26820,26830,26820,26830,20,822
2001/12/14,26990,27040,26990,27040,11,815
2001/12/17,27090,27160,27090,27160,22,799
2001/12/18,27170,27170,27160,27160,179,652
2001/12/19,26830,26830,25960,25960,554,0
2001/12/20,27220,27490,27220,27400,265,3789
2001/12/21,27510,27560,27470,27560,107,3714
2001/12/25,27740,28010,27740,28010,175,3578
2001/12/26,28060,28070,27900,27900,234,3381
2001/12/27,27860,27940,27860,27900,436,3030
2001/12/28,27850,27900,27850,27900,135,2995
2002/1/4,27760,27760,27510,27510,58,2946
2002/1/7,27040,27060,26880,27060,468,2562
2002/1/8,27340,27340,27220,27290,113,2488
2002/1/9,27440,27560,27440,27490,182,2350
2002/1/10,27580,27580,27420,27450,86,2300
2002/1/11,27270,27280,27240,27270,48,2275
2002/1/15,27580,27650,27570,27570,186,2118
2002/1/16,27560,27560,27510,27510,70,2084
2002/1/17,27880,27880,27830,27860,207,1914
2002/1/18,27790,28000,27790,28000,117,1842
2002/1/21,27680,27680,27510,27510,39,1826
2002/1/22,27590,27690,27580,27690,134,1733
2002/1/23,27530,27530,27480,27520,72,1682
2002/1/24,27130,27410,27110,27410,167,1577
2002/1/25,27780,27780,27560,27600,106,1507
2002/1/28,27400,27400,27330,27330,74,1448
2002/1/29,27340,27340,27330,27330,53,1411
2002/1/30,27410,27410,27190,27260,62,1355
2002/1/31,27440,27510,27310,27400,59,1328
2002/2/1,27500,27620,27500,27600,44,1300
2002/2/4,27460,27780,27460,27780,63,1263
2002/2/5,27880,27890,27790,27800,58,1236
2002/2/6,27930,28020,27930,27990,34,1220
2002/2/7,27990,28060,27900,28060,11,1213
2002/2/8,28200,28230,28080,28080,74,1160
2002/2/12,27980,28090,27980,28090,24,1142
2002/2/13,28050,28100,28050,28090,24,1126
2002/2/14,28060,28110,28010,28010,146,1062
2002/2/15,27770,27770,27600,27600,64,1012
2002/2/18,27470,27710,27470,27710,124,898
2002/2/19,27710,27760,27710,27760,41,861
2002/2/20,27900,28110,27900,28110,31,841
2002/2/21,28100,28100,27820,27840,65,783
2002/2/22,27840,27840,27690,27690,51,744
2002/2/25,27670,27670,27670,27670,619,0
2002/2/26,27300,27300,27110,27240,295,4465
2002/2/27,27370,27510,27370,27510,555,4083
2002/2/28,27480,27580,27480,27580,757,3493
2002/3/1,27540,27540,27380,27380,670,2951
2002/3/4,27600,27600,27370,27370,350,2672
2002/3/5,27380,27380,27300,27300,77,2635
2002/3/6,27380,27440,27320,27320,36,2607
2002/3/7,27180,27180,27000,27000,74,2596
2002/3/8,26900,26940,26900,26940,160,2568
2002/3/11,27100,27100,27010,27010,33,2551
2002/3/12,27020,27020,26880,27020,60,2513
2002/3/13,27050,27050,26990,26990,42,2476
2002/3/14,26890,26890,26790,26890,251,2326
2002/3/15,26940,27000,26940,26970,68,2275
2002/3/18,27040,27040,27040,27040,14,2264
2002/3/19,26930,26950,26930,26950,176,2106
2002/3/20,27000,27000,26970,26970,101,2044
2002/3/22,26960,26960,26840,26840,83,1991
2002/3/25,26880,26890,26870,26890,159,1857
2002/3/26,26840,26960,26840,26960,26,1835
2002/3/27,27180,27550,27180,27550,309,1622
2002/3/28,27740,27770,27700,27720,195,1510
2002/3/29,27930,28000,27820,27840,82,1474
2002/4/1,27830,27880,27790,27790,162,1324
2002/4/2,27850,27850,27670,27800,73,1261
2002/4/3,27670,27780,27590,27780,92,1194
2002/4/4,27500,27500,27410,27500,53,1151
2002/4/5,27580,27650,27580,27640,43,1145
2002/4/8,27640,27640,27500,27500,34,1132
2002/4/9,27400,27540,27400,27540,15,1124
2002/4/10,27580,27580,27420,27460,42,1104
2002/4/11,27450,27490,27450,27490,11,1097
2002/4/12,27510,27550,27510,27510,30,1083
2002/4/15,27400,27460,27390,27390,51,1057
2002/4/16,27210,27210,27120,27120,74,1022
2002/4/17,27120,27210,27120,27210,19,1025
2002/4/18,27300,27310,27300,27310,40,1017
2002/4/19,27290,27520,27290,27480,47,1005
2002/4/22,27460,27460,27420,27420,220,816
2002/4/23,27450,27670,27450,27670,181,717
2002/4/24,28660,28660,28080,28080,560,0
2002/4/25,28180,28370,28180,28340,278,5329
2002/4/26,28340,28410,28340,28410,398,5077
2002/4/30,28360,28390,28350,28350,480,4811
2002/5/1,28350,28410,28280,28280,906,4056
2002/5/2,27900,27900,27600,27600,487,3770
2002/5/7,27600,27700,27520,27700,190,3621
2002/5/8,27750,27950,27750,27950,161,3504
2002/5/9,28060,28160,27920,28160,115,3416
2002/5/10,28210,28210,28090,28200,138,3372
2002/5/13,28070,28390,28060,28390,99,3305
2002/5/14,28400,28620,28400,28620,212,3153
2002/5/15,28620,28630,28590,28630,105,3095
2002/5/16,28700,28900,28700,28840,168,2965
2002/5/17,28990,29100,28990,29100,188,2851
2002/5/20,29100,29290,29100,29290,211,2689
2002/5/21,29300,29310,29300,29310,91,2629
2002/5/22,28840,29210,28840,29210,297,2396
2002/5/23,29250,29400,29250,29390,71,2343
2002/5/24,29500,29700,29500,29690,114,2238
2002/5/27,29790,29900,29790,29900,93,2176
2002/5/28,30080,30210,30080,30210,225,2034
2002/5/29,30210,30230,29510,29510,155,1950
2002/5/30,29480,29650,29480,29540,48,1935
2002/5/31,29540,29540,29400,29430,54,1924
2002/6/3,29700,29710,29620,29650,291,1664
2002/6/4,29650,29710,29650,29710,49,1631
2002/6/5,29710,29790,29710,29790,13,1621
2002/6/6,30050,30050,29990,29990,75,1569
2002/6/7,29990,29990,29980,29980,30,1547
2002/6/10,29980,29980,29760,29760,318,1236
2002/6/11,29510,29550,29510,29550,19,1217
2002/6/12,29530,29580,29530,29540,6,1214
2002/6/13,29510,29510,29450,29470,128,1088
2002/6/14,29670,29810,29670,29810,27,1084
2002/6/17,29810,29810,29440,29440,98,998
2002/6/18,29440,29440,29330,29330,34,979
2002/6/19,29030,29030,29000,29010,86,941
2002/6/20,29010,29020,28950,28990,89,868
2002/6/21,28990,28990,28850,28990,70,813
2002/6/24,28990,29930,28990,29930,110,765
2002/6/25,28320,28990,28320,28990,776,0
2002/6/26,29020,29020,28990,28990,100,3031
2002/6/27,28990,29110,28990,29110,184,2855
2002/6/28,29250,29370,29250,29370,250,2624
2002/7/24,31970,32100,31970,32100,126,1235
2002/7/25,32460,32600,32440,32600,87,1195
2002/7/26,32610,32880,32580,32580,112,1125
2002/7/29,32580,32580,31380,31380,40,1102
2002/7/30,31390,31480,31390,31480,37,1084
2002/7/31,31850,31950,31850,31950,112,1000
2002/8/1,32090,32300,32090,32300,114,981
2002/8/2,32050,32260,32050,32230,62,937
2002/8/5,31820,31850,31820,31850,26,922
2002/8/6,32120,32130,32110,32120,40,917
2002/8/7,32110,32110,31810,31810,0,0
2002/8/8,31690,31690,31690,31690,2236,63369
2002/8/9,31480,31480,31470,31470,1538,63342
2002/8/12,31390,31740,31390,31740,2121,63878
2002/8/13,32000,32000,31940,31940,8875,64941
2002/8/14,32000,32000,31900,31900,6012,64706
2002/8/15,31790,31790,31760,31780,7537,64654
2002/8/16,31780,31780,31290,31290,5616,64852
2002/8/19,30790,30920,30790,30900,4636,65145
2002/8/20,30890,30890,30790,30800,6946,64857
2002/8/21,30230,30330,30230,30300,3526,64740
2002/8/22,30320,30320,30210,30210,3753,64590
2002/8/23,30210,30210,30000,30000,3100,64368
2002/8/26,30000,30510,30000,30510,2961,64562
2002/8/27,30340,30850,30340,30850,3290,64142
2002/8/28,30440,30710,30440,30710,5553,65533
2002/8/29,30630,30640,30410,30410,4312,64932
2002/8/30,30410,30410,30070,30070,3383,64575
2002/9/2,30420,30590,30420,30490,3489,64027
2002/9/3,30490,30690,30490,30690,5781,64122
2002/9/4,30670,30670,30500,30500,4514,64129
2002/9/5,30660,30700,30660,30700,3579,64040
2002/9/6,30880,30940,30860,30860,5854,64601
2002/9/9,30910,31150,30910,31150,9898,65707
2002/9/10,31150,31200,31150,31200,8358,66107
2002/9/11,31210,31290,31130,31130,12048,66513
2002/9/12,31400,31450,31400,31440,11389,66572
2002/9/13,30790,30790,30240,30260,11410,67305
2002/9/17,30580,30720,30580,30720,8897,66880
2002/9/18,30990,30990,30980,30980,5228,67275
2002/9/19,30810,30980,30800,30980,3662,67580
2002/9/20,30800,31100,30800,31100,5101,66721
2002/9/24,31100,31340,31100,31340,5919,65874
2002/9/25,31370,31430,31270,31430,5269,65445
2002/9/26,31480,31490,31470,31480,4570,65660
2002/9/27,31490,31820,31490,31820,4117,65767
2002/9/30,31820,31820,30950,30950,4594,65971
2002/10/1,30880,30930,30880,30930,5478,65942
2002/10/2,31010,31410,31010,31410,2589,65927
2002/10/3,31400,31400,31400,31400,4688,65610
2002/10/4,31300,31300,31210,31210,3616,65343
2002/10/7,31210,31230,31160,31230,2780,65064
2002/10/8,31140,31140,31030,31060,2581,64861
2002/10/9,31000,31000,30990,31000,1933,64930
2002/10/10,30590,30600,30590,30600,5466,64894
2002/10/11,30600,30800,30600,30800,4430,65306
2002/10/15,30810,31160,30810,31160,3485,64993
2002/10/16,31210,31250,31210,31250,6071,64996
2002/10/17,30890,30990,30890,30990,3640,64912
2002/10/18,31020,31020,30900,30900,3437,65080
2002/10/21,30890,30900,30800,30900,3501,64604
2002/10/22,30930,31000,30930,31000,4322,64363
2002/10/23,30660,31000,30660,31000,3996,64125
2002/10/24,31080,31160,31080,31090,3615,63820
2002/10/25,30990,31040,30900,30900,3210,63256
2002/10/28,31250,31250,31250,31250,3368,62823
2002/10/29,29730,29740,29690,29690,5388,63627
2002/10/30,29830,29830,29720,29720,4807,63228
2002/10/31,29550,29550,29510,29510,4800,63520
2002/11/1,29760,29880,29760,29850,2554,62914
2002/11/5,30130,30160,30130,30160,3314,63070
2002/11/6,30120,30130,30100,30120,3705,62974
2002/11/7,30120,30120,30010,30010,1853,63070
2002/11/8,29960,29960,29590,29590,4194,62777
2002/11/11,29190,29190,28880,28880,8663,61535
2002/11/12,28880,29000,28880,28990,6483,61083
2002/11/13,28920,28930,28920,28920,4515,61581
2002/11/14,28920,28920,28660,28660,4049,61395
2002/11/15,28570,28570,28210,28390,4631,60918
2002/11/18,28420,28810,28420,28810,3322,60580
2002/11/19,29090,29090,29080,29080,2991,60454
2002/11/20,29100,29100,29050,29050,5973,60042
2002/11/21,29090,29210,29090,29210,4547,60623
2002/11/22,29210,29360,29180,29290,3913,60245
2002/11/25,29680,29680,29290,29290,3399,60330
2002/11/26,29250,29250,28940,28940,2734,60576
2002/11/27,28860,28860,28560,28860,2822,60878
2002/11/28,28970,29020,28890,28890,3746,60747
2002/11/29,29000,29020,28940,29020,5928,61478
2002/12/2,29650,30060,29650,30060,7054,61444
2002/12/3,30060,30060,29970,29970,6324,60868
2002/12/4,29660,29660,29600,29600,4182,61515
2002/12/5,29580,29610,29580,29610,3102,61622
2002/12/6,29560,29620,29560,29620,2578,61727
2002/12/9,29620,29620,29400,29400,2895,61874
2002/12/10,29440,29470,29440,29470,2058,61822
2002/12/11,29460,29460,29390,29400,2402,61790
2002/12/12,29420,29420,29390,29420,2241,61650
2002/12/13,29410,29430,28970,28970,3189,61251
2002/12/16,28970,29040,28970,29040,2482,61155
2002/12/17,29050,29060,28780,28780,3382,60423
2002/12/18,28780,28910,28780,28910,4141,59545
2002/12/19,29040,29190,29040,29190,4416,57708
2002/12/20,31250,31250,31240,31240,2971,57975
2002/12/24,31290,31300,31280,31300,2907,57655
2002/12/25,31300,31300,31280,31280,2736,57668
2002/12/26,31280,31280,31150,31210,4462,57620
2002/12/27,31110,31160,31110,31160,2505,57420
2003/1/6,31370,31370,31160,31160,2042,56657
2003/1/7,31080,31190,31080,31080,3501,56117
2003/1/8,31110,31230,31090,31230,2894,55391
2003/1/9,31250,31270,31230,31270,2724,56124
2003/1/10,31290,31360,31290,31360,2389,55974
2003/1/14,30970,31060,30970,31010,4221,56038
2003/1/15,31320,31330,31290,31290,4406,56180
2003/1/16,31330,31510,31330,31500,2676,56275
2003/1/17,31500,31800,31500,31800,2316,56329
2003/1/20,32300,32530,32300,32530,2605,56329
2003/1/21,32600,32690,32600,32690,1978,55552
2003/1/22,32680,32680,32560,32630,2124,55430
2003/1/23,32630,32650,32630,32630,5614,55449
2003/1/24,32530,32920,32530,32920,2464,54993
2003/1/27,32920,32940,32900,32900,4257,54893
2003/1/28,32910,32910,32840,32840,3277,54974
2003/1/29,32980,32980,32870,32870,5293,54880
2003/1/30,32770,32870,32770,32810,3065,55478
2003/1/31,32900,32920,32850,32850,5484,56287
2003/2/3,32810,32810,32780,32780,4277,56702
2003/2/4,32840,32890,32840,32890,2928,56363
2003/2/5,32940,32940,32920,32920,1892,56658
2003/2/6,32850,32850,32790,32790,3034,57080
2003/2/7,32870,32970,32870,32970,2130,57294
2003/2/10,32970,32970,32850,32850,2066,57096
2003/2/12,32960,33020,32950,32950,7207,57350
2003/2/13,32870,32880,32760,32770,3892,56899
2003/2/14,32850,32900,32850,32900,4263,57188
2003/2/17,32970,32970,32890,32910,5411,56877
2003/2/18,32740,32740,32640,32640,4035,56965
2003/2/19,32640,32640,32530,32530,2954,57065
2003/2/20,32530,32530,32490,32490,3202,57774
2003/2/21,32510,32680,32510,32680,2772,57797
2003/2/24,32750,32780,32750,32780,3817,57328
2003/2/25,32710,32710,32710,32710,4527,55561
2003/2/26,32620,32620,32410,32410,3668,55386
2003/2/27,32630,32700,32630,32700,4077,55512
2003/2/28,32900,32920,32900,32920,4818,55970
2003/3/3,32920,33120,32920,33120,3896,56013
2003/3/4,33080,33080,32990,32990,7673,56299
2003/3/5,32690,32690,32520,32520,2857,56458
2003/3/6,32450,32450,32290,32290,8420,54676
2003/3/7,32200,32200,32120,32180,7394,54156
2003/3/10,32190,32280,32170,32170,2836,53675
2003/3/11,32210,32220,32190,32220,2670,53157
2003/3/12,32330,32460,32330,32460,2743,52227
2003/3/13,32220,32220,32120,32120,3356,52365
2003/3/14,32230,32230,32190,32190,3037,51282
2003/3/17,32280,32290,32270,32270,2232,50480
2003/3/18,32270,32280,32250,32260,4479,49024
2003/3/19,32320,32340,32320,32340,2854,48855
2003/3/20,32500,32880,32500,32880,2820,48643
2003/3/24,32880,33280,32880,33280,3640,47638
2003/3/25,33280,33280,33100,33100,2658,47429
2003/3/26,33100,33160,33100,33160,3113,47024
2003/3/27,33060,33090,33060,33090,1921,46564
2003/3/28,33170,33470,33170,33200,3632,45814
2003/3/31,33200,33280,33200,33280,2711,45634
2003/4/1,33190,33370,33190,33370,2155,45288
2003/4/2,33390,33390,33340,33370,2354,45212
2003/4/3,33480,33880,33480,33780,1990,45356
2003/4/4,33680,33940,33680,33940,1896,45142
2003/4/7,33980,34040,33980,34040,2852,45137
2003/4/8,34200,34240,34060,34060,3595,45280
2003/4/9,34110,34110,34110,34110,2970,45547
2003/4/10,34110,34120,33350,33350,5328,45579
2003/4/11,32640,32850,32640,32850,3037,45395
2003/4/14,32960,33020,32960,33020,2751,45715
2003/4/15,33740,33920,33740,33920,4824,46156
2003/4/16,33920,33970,33880,33880,5667,46792
2003/4/17,33850,33850,33770,33770,4524,47637
2003/4/18,34050,34200,34050,34050,6499,47250
2003/4/21,33560,33690,33560,33630,3790,47506
2003/4/22,33000,33000,32880,32900,6187,47701
2003/4/23,32580,32580,32580,32580,6306,48872
2003/4/24,32580,32580,32580,32580,7468,48539
2003/4/25,32140,32210,32140,32210,5003,48801
2003/4/28,32000,32090,32000,32060,6603,47797
2003/4/30,32370,32390,32370,32390,7283,47760
2003/5/1,32680,32680,32410,32410,4471,47180
2003/5/2,32510,32510,32220,32240,6781,46783
2003/5/6,32240,32240,32240,32240,3588,46783
2003/5/7,32280,32640,32280,32640,4822,46624
2003/5/8,32600,32610,32520,32610,5071,46663
2003/5/9,32600,32610,32570,32610,3884,46368
2003/5/12,32960,32960,32850,32870,3723,46911
2003/5/13,32940,33070,32940,33070,5907,46770
2003/5/14,33090,33110,33080,33110,3199,46255
2003/5/15,33190,33500,33190,33500,3315,46769
2003/5/16,33650,33700,33650,33700,4946,46931
2003/5/19,33720,33720,33420,33420,4448,46628
2003/5/20,33450,33500,33450,33480,5345,46620
2003/5/21,33530,33530,33440,33510,2937,46764
2003/5/22,33500,33500,33000,33000,6392,46593
2003/5/23,32700,32700,32530,32620,3776,46675
2003/5/26,32500,32500,32430,32430,1954,46818
2003/5/27,32430,32430,32230,32410,2999,46636
2003/5/28,32410,32750,32410,32540,2072,46663
2003/5/29,32260,32260,31750,31750,2806,46686
2003/5/30,31770,31850,31770,31850,3799,47374
2003/6/2,31740,31740,31260,31260,3619,47222
2003/6/3,30900,30900,30580,30580,3785,47038
2003/6/4,30540,30810,30540,30810,2082,46976
2003/6/5,30870,30870,30710,30710,1400,47248
2003/6/6,30650,31500,30630,31320,12176,55912
2003/6/9,31530,31990,31530,31990,8766,57810
2003/6/10,31950,31950,31530,31530,4898,58679
2003/6/11,31920,32090,31920,32090,6319,59498
2003/6/12,31850,31850,31740,31740,7575,59562
2003/6/13,31680,31680,31310,31310,3938,59156
2003/6/16,31300,31300,31100,31100,6258,59278
2003/6/17,30960,31030,30960,31000,5006,59052
2003/6/18,31190,31280,31170,31280,3948,59219
2003/6/19,31280,31500,31280,31500,4634,59052
2003/6/20,31500,31500,31400,31400,2305,59323
2003/6/23,31430,31430,31420,31420,2332,59480
2003/6/24,31500,31530,31500,31520,2662,59719
2003/6/25,32130,32180,32130,32180,3097,58644
2003/6/26,33470,33470,33330,33330,2729,59086
2003/6/27,33000,33000,32960,32960,3511,59854
2003/6/30,32840,32910,32830,32910,3646,59733
2003/7/1,32640,32920,32640,32920,9539,59990
2003/7/2,32890,32890,32710,32780,8799,59452
2003/7/3,32700,32760,32670,32760,5492,59700
2003/7/4,32490,32520,32120,32120,11664,57712
2003/7/7,32160,32160,31780,31870,12162,57710
2003/7/8,31920,32550,31920,32550,7492,58159
2003/7/9,32550,32870,32550,32620,4324,58027
2003/7/10,32810,32810,32500,32500,4861,58833
2003/7/11,32120,32200,32070,32200,9093,58981
2003/7/14,32200,32200,32100,32100,6374,59046
2003/7/15,32000,32240,32000,32240,6009,59353
2003/7/16,31800,32030,31790,32030,11219,59392
2003/7/17,32010,32010,31950,31950,6668,58838
2003/7/18,31500,31510,31500,31500,6514,59525
2003/7/22,31500,31500,31410,31410,4588,59358
2003/7/23,31590,31590,31300,31310,6418,59519
2003/7/24,31120,31130,31120,31130,4470,59797
2003/7/25,31130,31130,30470,30470,4160,59773
2003/7/28,30360,30830,30360,30830,5438,59625
2003/7/29,31210,31210,31000,31070,7989,59723
2003/7/30,31070,31070,31070,31070,3768,59755
2003/7/31,31000,31000,31000,31000,2877,59260
2003/8/1,30860,30860,30860,30860,3091,59089
2003/8/4,31290,31290,31240,31240,2608,58734
2003/8/5,31240,31370,31240,31370,3674,58712
2003/8/6,31370,31370,31370,31370,2362,58558
2003/8/7,31360,31360,31310,31310,2425,59185
2003/8/8,31310,31310,31230,31280,1451,59264
2003/8/11,31280,31280,31280,31280,2191,59633
2003/8/12,31280,31300,31280,31300,3179,59147
2003/8/13,31470,31470,31280,31280,8928,59402
2003/8/14,31280,31300,31280,31300,3255,58874
2003/8/15,31550,31560,31520,31520,4885,58612
2003/8/18,31510,31530,31510,31530,9082,57907
2003/8/19,31810,31810,31320,31460,11023,58061
2003/8/20,31280,31290,31230,31230,5886,57555
2003/8/21,31230,31260,31230,31260,3604,57599
2003/8/22,31250,31250,31070,31070,3963,57338
2003/8/25,31070,31160,31040,31160,4154,56865
2003/8/26,31030,31230,31030,31230,6039,56995
2003/8/27,31920,32080,31920,32080,5960,57428
2003/8/28,32120,32120,32050,32050,4347,57406
2003/8/29,32170,32170,32020,32070,2960,57142
2003/9/1,31950,31960,31930,31930,3262,57026
2003/9/2,31940,31940,31900,31900,6207,57547
2003/9/3,31910,32030,31780,31930,3778,57828
2003/9/4,31930,32060,31930,32060,2642,57960
2003/9/5,32200,32210,32190,32190,3002,58068
2003/9/8,32190,32350,32190,32350,2489,57891
2003/9/9,32350,32350,32310,32310,2939,57523
2003/9/10,32310,32310,32270,32310,3594,57691
2003/9/11,32310,32510,32310,32510,2467,57601
2003/9/12,32700,32700,32550,32660,7138,58179
2003/9/16,32700,32700,32680,32700,4997,58108
2003/9/17,32590,32690,32560,32690,4845,58013
2003/9/18,32770,32840,32770,32830,2694,58090
2003/9/19,32860,32860,32730,32730,3967,58138
2003/9/22,32720,32830,32720,32830,3797,58088
2003/9/24,32890,32890,32830,32840,5546,58115
2003/9/25,32820,33090,32820,33090,4287,58194
2003/9/26,33110,33110,33030,33030,3693,57965
2003/9/29,33260,33830,33260,33830,4901,57588
2003/9/30,34620,34620,34150,34340,9306,57458
2003/10/1,34280,34330,34280,34330,5449,58304
2003/10/2,34310,34380,34310,34380,12392,58172
2003/10/3,34090,34100,34020,34050,10812,58712
2003/10/6,34020,34040,34020,34040,9265,58266
2003/10/7,34200,34860,34200,34860,7569,57434
2003/10/8,35180,35180,34860,34860,7769,56180
2003/10/9,34700,35100,34700,35100,7835,55555
2003/10/10,35260,35890,35260,35810,8299,55555
2003/10/14,36240,36460,36240,36460,11952,56394
2003/10/15,35870,35870,35870,35870,9244,56585
2003/10/16,34950,35800,34950,35800,10164,57876
2003/10/17,36110,37000,36110,37000,15489,58206
2003/10/20,38200,38200,38200,38200,13438,56811
2003/10/21,38240,38240,37980,38130,14707,58396
2003/10/22,38500,38930,38500,38930,8713,58985
2003/10/23,40130,40130,39590,39590,17262,63613
2003/10/24,39640,39640,38820,39070,21315,68386
2003/10/27,38930,39870,38930,39870,10106,67778
2003/10/28,39910,40400,39910,40400,23259,71514
2003/10/29,41170,41200,41170,41200,12737,71552
2003/10/30,41230,41240,41000,41240,26449,76386
2003/10/31,41320,42440,41320,42440,27226,81615
2003/11/4,43480,43480,41240,41240,30924,86945
2003/11/5,40450,40490,40440,40440,13424,87929
2003/11/6,41540,41640,41480,41480,33055,91608
2003/11/7,41480,41480,40870,40870,19554,89071
2003/11/10,40870,41050,40870,41050,32696,89712
2003/11/11,41290,41700,41290,41700,25537,92180
2003/11/12,42500,42500,42470,42470,17855,94243
2003/11/13,42400,42400,42190,42190,20747,95729
2003/11/14,41650,41650,41390,41560,19537,96529
2003/11/17,41760,41770,41600,41640,23894,98962
2003/11/18,41640,41640,41400,41400,16553,98735
2003/11/19,41100,41290,41100,41290,17657,98294
2003/11/20,40490,40520,40490,40520,13678,98662
2003/11/21,41140,41140,40950,41000,26579,97485
2003/11/25,40240,40510,40240,40510,15631,95848
2003/11/26,40800,40830,40740,40740,24915,95825
2003/11/27,41010,41010,41010,41010,17615,94433
2003/11/28,41020,41260,41020,41260,16588,92842
2003/12/1,41590,41590,41260,41390,19875,85569
2003/12/2,41410,41410,41140,41140,14165,84171
2003/12/3,41300,41450,41300,41450,10827,83018
2003/12/4,41550,41550,41460,41490,9207,83144
2003/12/5,41460,41550,41460,41550,8074,83151
2003/12/8,41530,41530,40950,40950,10995,82111
2003/12/9,40950,41050,40950,41050,14657,81091
2003/12/10,41620,42080,41500,42080,14673,80457
2003/12/11,42020,42210,42020,42090,21457,80962
2003/12/12,40880,41590,40880,41320,16203,82780
2003/12/15,41320,41320,41320,41320,13417,81845
2003/12/16,40690,40690,40560,40570,14389,85159
2003/12/17,40570,40780,40560,40780,13503,85512
2003/12/18,40860,40860,40700,40700,11997,86345
2003/12/19,40700,40830,40700,40830,14870,84039
2003/12/22,40530,40570,40520,40570,9029,83449
2003/12/24,40000,40000,39740,39740,13887,81761
2003/12/25,40060,40070,40020,40070,14697,80425
2003/12/26,40240,40240,40060,40060,8104,80942
2004/1/5,41010,41060,41010,41060,7839,82171
2004/1/6,41070,41070,40590,40610,17169,82148
2004/1/7,40590,40590,40560,40590,12814,79985
2004/1/8,40450,40450,40450,40450,10169,79470
2004/1/9,40710,40790,40710,40790,10569,80173
2004/1/13,41610,41610,40410,40410,15506,80272
2004/1/14,40410,40410,40220,40220,14006,78721
2004/1/15,40360,40530,40360,40530,10284,78308
2004/1/16,40530,40720,40530,40720,8937,76768
2004/1/19,40720,40860,40720,40860,14282,76095
2004/1/20,40960,40970,40960,40970,13323,76471
2004/1/21,40780,40780,40500,40560,9781,77112
2004/1/22,40770,41050,40770,41050,10369,78060
2004/1/23,40850,40860,40850,40860,9550,78060
2004/1/26,40820,41280,40820,41280,10362,77164
2004/1/27,41570,42000,41570,42000,12924,76427
2004/1/28,41500,41500,41150,41150,11693,76047
2004/1/29,40710,40990,40710,40990,13018,75102
2004/1/30,41210,41920,41210,41920,9304,75668
2004/2/2,42000,42000,41610,41750,10060,73856
2004/2/3,41400,41430,41400,41430,9254,73600
2004/2/4,41480,41800,41480,41800,8929,72553
2004/2/5,41590,41590,41510,41510,9262,71778
2004/2/6,41960,42390,41960,42390,9039,71696
2004/2/9,41930,41950,41820,41950,9030,71778
2004/2/10,42190,42970,42190,42970,9985,71437
2004/2/12,43000,43000,43000,43000,7611,71286
2004/2/13,42630,42630,42270,42270,8009,70592
2004/2/16,42510,42560,42510,42550,8283,71316
2004/2/17,42550,42690,42550,42690,9686,70822
2004/2/18,42850,42860,42770,42770,10081,70106
2004/2/19,42780,42880,42780,42880,7572,69541
2004/2/20,43880,43880,43880,43880,12938,70259
2004/2/23,44110,45380,44110,45380,20926,71797
2004/2/24,46050,46050,45810,45850,24961,72981
2004/2/25,46850,46850,46850,46850,11020,74646
2004/2/26,48350,48350,48350,48350,24971,78097
2004/2/27,49000,49500,48470,48470,33663,78646
2004/3/1,49470,49470,49470,49470,9530,78571
2004/3/2,50970,50970,49980,49980,20425,79736
2004/3/3,48980,48980,48980,48980,15532,78824
2004/3/4,49380,49820,49380,49820,13293,78845
2004/3/5,49580,49600,49430,49430,9071,78137
2004/3/8,49480,49480,49230,49230,11426,77507
2004/3/9,49010,49010,48780,48780,14146,77131
2004/3/10,49720,49780,49710,49780,8653,77859
2004/3/11,49780,49780,49490,49490,12136,78045
2004/3/12,50300,50490,50300,50480,12984,78309
2004/3/15,50370,50740,50370,50740,12150,77918
2004/3/16,51020,51020,50730,50730,16477,79460
2004/3/17,50730,50750,50730,50750,9268,79790
2004/3/18,50690,50690,50230,50580,12638,79638
2004/3/19,51070,51070,50790,50920,9468,79798
2004/3/22,51010,51920,51010,51920,17481,80347
2004/3/23,53300,53300,51990,52240,20994,81878
2004/3/24,52290,52320,52290,52320,16514,81068
2004/3/25,51380,51730,51380,51730,10295,77708
2004/3/26,51800,52550,51800,52550,11930,75431
2004/3/29,52050,52050,51560,51560,13531,73765
2004/3/30,51720,52300,51720,52300,7856,70542
2004/3/31,52350,52350,51940,51940,13851,67156
2004/4/1,51900,52050,51900,52050,9748,68201
2004/4/2,52050,52460,52050,52460,9954,67409
2004/4/5,52470,52470,51940,52240,9185,68428
2004/4/6,51460,51460,50900,50910,8473,68602
2004/4/7,50900,51890,50900,51690,15938,70169
2004/4/8,50990,51030,50450,50450,9437,70087
2004/4/9,50350,51040,50350,51020,10156,71422
2004/4/12,50020,50020,49320,49620,8660,71302
2004/4/13,49390,49390,48350,48350,9303,70297
2004/4/14,48370,48470,48370,48470,12195,69251
2004/4/15,48930,48930,48620,48620,5630,68763
2004/4/16,48750,48760,48750,48760,9794,71915
2004/4/19,48840,48840,48640,48640,14020,72323
2004/4/20,48660,48660,48410,48450,9735,70040
2004/4/21,47890,47890,47640,47640,12834,68764
2004/4/22,46990,47410,46990,47400,10199,67965
2004/4/23,47470,47610,47470,47490,6243,67419
2004/4/26,47250,47250,46490,46490,6814,66555
2004/4/27,46380,46480,46370,46370,9475,65272
2004/4/28,47370,47370,47370,47370,8076,65786
2004/4/30,48040,48370,48040,48310,5671,65107
2004/5/6,48310,49200,48310,49150,4133,64707
2004/5/7,48040,48360,48040,48330,7525,65883
2004/5/10,49030,49030,48070,48070,6395,65458
2004/5/11,48070,48490,48070,48370,6359,65973
2004/5/12,48520,49370,48520,49370,5012,66335
2004/5/13,48460,48720,48460,48720,5292,66793
2004/5/14,48950,49170,48950,49170,4906,67369
2004/5/17,48170,48170,48170,48170,4373,67340
2004/5/18,48130,48140,47720,47720,13901,65130
2004/5/19,47140,47140,46220,46220,14454,63765
2004/5/20,45920,45920,44720,44720,17760,62853
2004/5/21,43220,43220,43220,43220,11863,63323
2004/5/24,42270,42270,41720,41720,9698,62541
2004/5/25,41680,43220,41680,43220,7963,61581
2004/5/26,43250,43250,41720,41720,10012,60632
2004/5/27,40720,40720,40720,40720,6516,60207
2004/5/28,39720,39720,39720,39720,4360,59646
2004/5/31,39190,39210,39170,39210,6614,58781
2004/6/1,40310,40450,40310,40450,5939,59027
2004/6/2,41100,41530,41100,41530,11808,62248
2004/6/3,40530,40540,40340,40340,3355,62226
2004/6/4,40340,40340,40110,40110,10638,61557
2004/6/7,39880,39880,39070,39070,4673,61317
2004/6/8,39220,39620,39080,39620,14749,61343
2004/6/9,38940,39280,38940,39280,7056,60778
2004/6/10,39280,39280,39280,39280,6904,60907
2004/6/11,38080,38130,38080,38080,6655,61160
2004/6/14,38040,38040,35840,35840,7472,60781
2004/6/15,35840,39820,35840,39820,7625,60072
2004/6/16,38580,39510,38580,39500,5551,60600
2004/6/17,39500,39790,39500,39790,7105,60455
2004/6/18,39010,39010,38830,38960,5632,60683
2004/6/21,38520,38520,38050,38280,3977,59972
2004/6/22,39320,39320,39170,39170,8389,60358
2004/6/23,39170,39170,38860,38860,3260,60475
2004/6/24,39130,39860,39040,39860,6131,60510
2004/6/25,39780,40150,39760,39760,6471,61126
2004/6/28,39680,39680,39520,39520,5345,61459
2004/6/29,39520,39800,39120,39800,7009,62191
2004/6/30,39750,39970,39750,39970,6049,62115
2004/7/1,38980,38980,38970,38970,5342,63537
2004/7/2,39620,39970,39620,39970,6449,64228
2004/7/5,39290,39660,39290,39660,5706,63788
2004/7/6,39630,39760,39630,39760,8152,64355
2004/7/7,40590,40590,40190,40190,5277,63836
2004/7/8,40100,40100,39860,39860,5196,63927
2004/7/9,39710,39710,39650,39700,5120,63176
2004/7/12,39500,39680,39490,39490,2830,63524
2004/7/13,38990,38990,38510,38550,3668,64166
2004/7/14,37550,37550,37550,37550,6739,64064
2004/7/15,37180,37510,37000,37510,5943,63566
2004/7/16,36510,36510,36510,36510,6583,61097
2004/7/20,35470,35510,35200,35200,3952,60828
2004/7/21,35190,35230,35130,35130,3967,61085
2004/7/22,34130,34130,34130,34130,6656,60947
2004/7/23,32630,32630,32630,32630,6524,60121
2004/7/26,32400,32400,31630,31630,5357,59849
2004/7/27,31040,32020,31040,32020,6368,59907
2004/7/28,32300,32670,32290,32670,6154,59003
2004/7/29,31980,31980,31690,31690,4369,59230
2004/7/30,32600,32600,31970,32470,4212,59280
2004/8/2,32000,32320,32000,32320,3582,58509
2004/8/3,32680,32680,32470,32480,2787,58426
2004/8/4,32480,32480,31780,31780,4900,58627
2004/8/5,31340,31350,31340,31350,3345,58368
2004/8/6,31680,31680,30660,30660,3817,58686
2004/8/9,30640,30640,28910,28910,5085,58733
2004/8/10,27800,27800,26700,26700,6548,59292
2004/8/11,27900,27900,27490,27600,5435,57590
2004/8/12,27900,28000,27900,28000,4195,58087
2004/8/13,28700,28720,28700,28720,3043,58289
2004/8/16,30500,30500,30230,30230,4996,59569
2004/8/17,30300,30790,30300,30790,4538,60803
2004/8/18,31330,31590,31330,31590,5810,61377
2004/8/19,31870,31950,31840,31840,4718,61252
2004/8/20,31710,31710,31380,31380,3188,61987
2004/8/23,31040,31080,30990,31080,3999,62338
2004/8/24,31880,31880,31880,31880,5654,61741
2004/8/25,32150,32620,32150,32620,7067,62890
2004/8/26,32630,33420,32630,33420,9353,63746
2004/8/27,33980,34220,33980,34220,7851,64552
2004/8/30,34670,35020,34670,35020,4676,64643
2004/8/31,35820,35820,35820,35820,8325,64817
2004/9/1,36090,36850,36090,36850,10449,66376
2004/9/2,37600,37650,37600,37650,12964,70037
2004/9/3,37130,37130,36850,36850,8819,70549
2004/9/6,36840,36840,36360,36360,6964,71062
2004/9/7,35560,35560,35560,35560,9629,71170
2004/9/8,34950,34950,34950,34950,7786,71774
2004/9/9,34910,35700,34910,35700,6728,70233
2004/9/10,35660,36330,35660,36330,5575,70782
2004/9/13,35990,36090,35970,36090,7835,70959
2004/9/14,36130,36290,36130,36290,9334,71257
2004/9/15,36270,37090,36270,37090,6914,70468
2004/9/16,37450,37890,37450,37890,6501,69457
2004/9/17,37930,37930,37550,37550,5392,69829
2004/9/21,36750,36770,36750,36750,10086,69878
2004/9/22,36440,36440,35950,35950,6060,69999
2004/9/24,35150,35150,35150,35150,5347,70367
2004/9/27,34350,34350,34350,34350,8554,69719
2004/9/28,33960,33960,33230,33690,9767,69201
2004/9/29,33690,34040,33650,34040,3395,69120
2004/9/30,34040,34090,34040,34050,5823,69137
2004/10/1,33800,34280,33750,34280,5021,68887
2004/10/4,34770,34940,34770,34940,4019,69276
2004/10/5,34960,35160,33980,33980,6642,69311
2004/10/6,33550,33550,33120,33240,9848,67952
2004/10/7,33240,33820,33240,33820,4318,67310
2004/10/8,33790,36090,33790,36090,5495,67454
2004/10/12,36990,37140,36990,37130,5448,67968
2004/10/13,36430,36430,35680,35680,10015,65308
2004/10/14,34940,34940,33950,33950,6172,66845
2004/10/15,32950,33210,32950,33210,7723,66180
2004/10/18,28700,28700,28520,28640,12986,66704
2004/10/19,28780,28780,28620,28620,6514,65957
2004/10/20,28630,28810,28630,28810,6817,66354
2004/10/21,28900,29010,28900,29010,8629,66747
2004/10/22,28660,28660,28400,28410,9629,68115
2004/10/25,28370,28660,28370,28660,6903,69174
2004/10/26,28750,28820,28750,28820,9682,71034
2004/10/27,28800,28990,28790,28990,8253,71522
2004/10/28,28570,28690,28570,28690,8367,71665
2004/10/29,28700,28900,28680,28900,7677,71450
2004/11/1,28670,28670,28600,28600,5709,71351
2004/11/2,28290,28300,28200,28200,8460,70184
2004/11/4,27880,27880,27670,27670,9566,68668
2004/11/5,27200,27320,27200,27320,10949,67785
2004/11/8,27200,27200,26860,26860,9278,68368
2004/11/9,26760,27160,26760,27160,10565,68465
2004/11/10,27500,27960,27500,27960,7776,67827
2004/11/11,28680,28690,28650,28650,11144,68402
2004/11/12,28640,28640,28370,28370,6537,68986
2004/11/15,28380,29170,28380,29170,9713,68116
2004/11/16,29730,29990,29730,29990,11324,69121
2004/11/17,29760,30450,29760,30450,12187,69243
2004/11/18,30190,30190,29850,29990,10891,70004
2004/11/19,29990,30100,29990,30100,7747,70779
2004/11/22,29900,30010,29800,29960,6556,71443
2004/11/24,30200,30200,30090,30090,10367,71129
2004/11/25,30090,30090,29700,29700,7794,71671
2004/11/26,29700,29830,29700,29830,4035,71657
2004/11/29,29810,29810,29750,29750,5509,71508
2004/11/30,29750,29750,29640,29640,8448,70989
2004/12/1,29430,29430,29190,29190,8263,71257
2004/12/2,28380,28420,28340,28420,10550,71035
2004/12/3,28200,28220,28160,28220,11071,69109
2004/12/6,28070,28600,28070,28600,7237,69189
2004/12/7,28910,29230,28910,29230,7941,69167
2004/12/8,28810,28810,28560,28560,11691,67651
2004/12/9,28590,29500,28590,28920,6256,67851
2004/12/10,28750,28750,28670,28670,7671,68045
2004/12/13,28670,28670,28450,28450,5781,67517
2004/12/14,28420,28460,28300,28300,7243,67766
2004/12/15,28250,28250,27250,27250,9589,66271
2004/12/16,29070,29150,29070,29140,7853,67746
2004/12/17,29160,29160,29110,29110,7108,67910
2004/12/20,29100,29350,29100,29350,7979,67945
2004/12/21,29090,29090,29070,29070,6292,68366
2004/12/22,29070,29070,28940,29060,4790,68299
2004/12/24,29010,29010,28730,28730,8401,67401
2004/12/27,28430,28630,28430,28620,11012,63915
2004/12/28,28650,28650,28500,28500,5322,63146
2005/1/4,27700,27700,27700,27700,7575,62866
2005/1/5,27600,27600,26980,27000,15176,63153
2005/1/6,26990,26990,26960,26990,8282,62568
2005/1/7,27010,27200,27010,27200,9388,62860
2005/1/11,27470,27470,27200,27200,8172,62426
2005/1/12,26930,26930,26670,26720,8430,63486
2005/1/13,26460,26460,26390,26410,7897,64240
2005/1/14,26280,26290,26260,26290,6763,64608
2005/1/17,25490,25490,25490,25490,6430,64508
2005/1/18,25450,25450,25050,25050,12028,64880
2005/1/19,25050,25280,25050,25280,6577,64986
2005/1/20,25270,25800,25270,25800,5304,65242
2005/1/21,26110,26110,25960,26080,7229,64392
2005/1/24,25950,26060,25950,26050,5660,64587
2005/1/25,26050,26050,25680,25680,6151,64401
2005/1/26,25630,25630,25330,25340,5105,64538
2005/1/27,24970,24970,24540,24540,8855,64728
2005/1/28,24190,24190,23880,23880,7910,64296
2005/1/31,24000,24080,24000,24080,9684,62490
2005/2/1,24390,24530,24390,24530,5212,62392
2005/2/2,24100,24100,23990,23990,6020,62375
2005/2/3,23970,23970,23770,23770,4753,62003
2005/2/4,23750,24380,23750,24380,4866,62431
2005/2/7,23820,23980,23760,23980,6409,62122
2005/2/8,24290,24380,24290,24380,5316,62241
2005/2/9,25000,25260,23980,23980,3410,62018
2005/2/10,23980,24190,23980,24190,4385,61948
2005/2/14,24560,24710,24560,24680,6688,61359
2005/2/15,24350,24350,24110,24110,7744,60994
2005/2/16,26620,26620,26270,26280,4596,61675
2005/2/17,26630,26890,26570,26890,7731,62505
2005/2/18,28090,28090,27990,27990,13087,61745
2005/2/21,28490,28490,28290,28310,8210,61326
2005/2/22,28720,29110,28720,29110,7707,60915
2005/2/23,29610,29610,29170,29170,10836,61014
2005/2/24,29370,29500,29370,29500,8692,60831
2005/2/25,29440,29720,29440,29720,9011,60695
2005/2/28,30520,30520,30520,30520,6015,61047
2005/3/1,31550,31550,30490,31260,13560,62091
2005/3/2,31070,32060,31070,32060,14222,61151
2005/3/3,32600,32860,32400,32860,13414,62697
2005/3/4,32940,32950,32690,32800,11484,64062
2005/3/7,33430,33600,33430,33600,11889,65606
2005/3/8,32930,32930,32800,32800,8614,66294
2005/3/9,33430,34000,33430,34000,7721,68234
2005/3/10,34000,34480,34000,34480,6119,68709
2005/3/11,35280,35280,35280,35280,8616,68750
2005/3/14,36120,36130,35870,36130,16640,71080
2005/3/15,35780,36460,35780,36460,13713,73226
2005/3/16,36460,36460,35990,35990,22309,76984
2005/3/17,35190,35190,35190,35190,14463,77261
2005/3/18,34210,34910,34210,34910,11036,78847
2005/3/22,34110,34110,34110,34110,4020,78651
2005/3/23,33120,33120,32910,32910,10564,77617
2005/3/24,31990,31990,31710,31710,14378,73399
2005/3/25,31170,31170,30510,30510,14206,71878
2005/3/28,29680,30000,29680,30000,10259,70784
2005/3/29,30340,30340,30290,30330,9042,68462
2005/3/30,30330,30550,30330,30550,6258,69001
2005/3/31,31350,31350,31150,31150,10113,69187
2005/4/1,30850,31200,30850,31110,7663,69511
2005/4/4,30570,30670,30570,30670,7904,69124
2005/4/5,30540,30680,30500,30680,5964,68771
2005/4/6,30680,30680,30490,30490,7615,67704
2005/4/7,30000,30200,30000,30200,11449,66040
2005/4/8,30000,30700,30000,30700,7014,67243
2005/4/11,30900,30900,30790,30790,8996,66729
2005/4/12,30990,31090,30990,31010,6769,66910
2005/4/13,30700,30700,30250,30260,5584,66717
2005/4/14,30420,31700,30420,31700,8266,66137
2005/4/15,30450,30450,29980,29980,6904,65165
2005/4/18,30760,30760,30560,30560,10079,65249
2005/4/19,30580,30950,30580,30950,8836,65329
2005/4/20,31560,31750,31560,31750,4359,65071
2005/4/21,31570,31570,31270,31570,10846,62842
2005/4/22,31950,32150,31950,31990,10422,62928
2005/4/25,31990,32330,31990,32310,9117,62964
2005/4/26,32010,32310,32000,32280,10223,61065
2005/4/27,32280,32480,32280,32480,7469,60118
2005/4/28,32160,32180,31780,31780,8381,59613
2005/5/2,31190,31190,31050,31050,4443,58662
2005/5/6,31110,31130,31100,31100,8242,57070
2005/5/9,31820,31900,31820,31900,6133,55364
2005/5/10,32500,32820,32500,32820,6472,55910
2005/5/11,33020,33040,33000,33000,4399,56350
2005/5/12,33500,33500,33470,33470,3691,56628
2005/5/13,33360,33830,33360,33830,4765,56759
2005/5/16,33820,33830,33310,33310,4682,57118
2005/5/17,33010,33010,32800,32800,5345,57846
2005/5/18,32820,32820,32400,32500,4405,57317
2005/5/19,32990,33150,32990,33140,6847,57324
2005/5/20,33280,33340,33270,33340,6288,57806
2005/5/23,34040,34140,34030,34140,7146,57784
2005/5/24,34140,34180,34140,34180,10439,57693
2005/5/25,34180,34180,33690,33690,9248,57854
2005/5/26,34070,34290,34070,34290,12427,58792
2005/5/27,34700,34850,34700,34850,15421,59640
2005/5/30,34440,34610,34440,34610,10060,59689
2005/5/31,35410,35410,35410,35410,10938,59831
2005/6/1,34820,34920,34820,34920,11280,61605
2005/6/2,34230,34710,34230,34440,10384,62058
2005/6/3,33430,33950,33430,33950,10839,62239
2005/6/6,34930,34930,34820,34820,7415,61713
2005/6/7,34030,34200,34030,34200,8685,63583
2005/6/8,34200,34570,34200,34570,6382,64275
2005/6/9,34660,34780,33670,33670,9078,63375
2005/6/10,34090,34100,33560,34100,7031,63934
2005/6/13,34100,34100,33590,33590,7896,64718
2005/6/14,33590,34020,33590,34020,8427,64942
2005/6/15,33620,33630,33620,33630,10774,65449
2005/6/16,34600,34600,34450,34550,22892,67763
2005/6/17,34530,34530,34330,34400,11424,70394
2005/6/20,35200,35200,35200,35200,10764,70392
2005/6/21,35200,35200,34970,34970,19671,71340
2005/6/22,35210,35450,35210,35450,18272,73748
2005/6/23,35450,35450,34590,34710,14125,75199
2005/6/24,34660,35500,34510,34510,11509,76519
2005/6/27,34390,34390,34110,34140,11417,75720
2005/6/28,33340,33340,33340,33340,7225,76535
2005/6/29,32300,33100,32300,33100,18108,74749
2005/6/30,33510,33580,33000,33000,17596,72553
2005/7/1,32780,33030,32780,33030,11720,70821
2005/7/4,33030,33090,33030,33090,8031,70432
2005/7/5,33340,33500,33210,33500,7886,70601
2005/7/6,34300,34300,34300,34300,6641,71399
2005/7/7,34420,34820,34420,34620,13936,72189
2005/7/8,34000,34000,33860,33860,8564,72899
2005/7/11,33370,33480,33370,33480,10594,73346
2005/7/12,33910,33980,33910,33980,7291,73467
2005/7/13,34010,34010,33890,33900,5639,73363
2005/7/14,34500,34550,34430,34550,7292,72670
2005/7/15,34600,34900,34600,34900,8087,72100
2005/7/19,34870,35010,34870,35010,5642,72319
2005/7/20,34290,34290,34220,34220,6504,73026
2005/7/21,34220,34220,34050,34090,8681,73956
2005/7/22,33700,34110,33700,34110,10866,74772
2005/7/25,33950,33950,33600,33600,11704,73383
2005/7/26,33610,34010,33610,34010,6042,73938
2005/7/27,33840,33840,33680,33680,5882,73799
2005/7/28,33630,33640,33620,33640,7009,73067
2005/7/29,33670,33740,33670,33740,8175,72642
2005/8/1,33740,33740,33300,33300,6509,73641
2005/8/2,33380,33410,33290,33410,4720,73931
2005/8/3,33570,33620,33570,33600,6091,73900
2005/8/4,33160,33160,32730,32730,7967,73640
2005/8/5,32760,32760,32740,32750,10588,73085
2005/8/8,32750,32760,32750,32760,5999,72597
2005/8/9,32700,32700,31680,31680,7412,71612
2005/8/10,31380,31380,31370,31370,14092,69969
2005/8/11,31190,31190,31060,31060,9199,68109
2005/8/12,30420,30420,29660,29660,9754,66934
2005/8/15,29700,29700,29490,29490,6410,65717
2005/8/16,28390,28390,28390,28390,12203,64950
2005/8/17,28410,28630,28270,28270,17377,63552
2005/8/18,28100,28770,28100,28770,9071,62866
2005/8/19,28080,28080,28070,28070,9675,63721
2005/8/22,28440,28440,28030,28030,10353,63246
2005/8/23,28430,28830,28430,28830,9036,63700
2005/8/24,28830,28830,28780,28780,7208,64718
2005/8/25,28480,28620,28480,28620,6760,64814
2005/8/26,28000,28000,27900,27930,6966,64968
2005/8/29,28340,28990,28340,28990,7322,64714
2005/8/30,28480,28890,28480,28890,5979,64192
2005/8/31,29490,29580,29110,29110,6759,64825
2005/9/1,29110,29710,29110,29710,5990,64100
2005/9/2,30510,30510,30510,30510,7828,63312
2005/9/5,30820,30850,30760,30850,7016,63516
2005/9/6,31610,31610,30950,30950,9792,63491
2005/9/7,30150,30150,30150,30150,8371,63032
2005/9/8,29380,29690,29380,29680,5418,62988
2005/9/9,29710,30240,29710,30240,7189,63103
2005/9/12,30120,30150,30040,30040,5693,63078
2005/9/13,29990,30430,29990,30430,6967,63863
2005/9/14,30520,30620,30520,30520,6519,63567
2005/9/15,30520,30520,30460,30460,10750,63088
2005/9/16,30290,30780,30290,30780,9570,63179
2005/9/20,31580,31580,31580,31580,6840,63016
2005/9/21,32310,32380,32310,32380,7114,62769
2005/9/22,32810,32900,32810,32900,8165,61680
2005/9/26,32810,32810,32600,32600,5771,60956
2005/9/27,31800,31800,31800,31800,8791,59981
2005/9/28,31740,31820,31700,31700,8107,58480
2005/9/29,30900,30900,30900,30900,5738,57677
2005/9/30,30910,31700,30910,31700,6153,57420
2005/10/3,32230,32730,32230,32730,6458,57283
2005/10/4,32660,32660,32370,32370,7491,57853
2005/10/5,31970,32300,31970,32210,5792,58510
2005/10/6,31940,31960,31900,31900,6850,59638
2005/10/7,31860,32000,31860,32000,5297,59866
2005/10/11,32080,32080,32000,32030,10102,59081
2005/10/12,32100,33450,32100,33450,9295,58386
2005/10/13,34040,34040,33500,34000,14329,57480
2005/10/14,34030,35730,34030,35730,13855,57890
2005/10/17,33870,33870,33410,33700,10667,59015
2005/10/18,34500,34500,34500,34500,8760,60233
2005/10/19,34400,34400,33970,34350,11303,60661
2005/10/20,34510,34520,33550,33550,7642,60396
2005/10/21,33540,33540,32950,32950,11723,59712
2005/10/24,32950,33020,32950,33020,11053,58687
2005/10/25,33040,33040,33010,33010,9858,59057
2005/10/26,33160,33310,33160,33310,6772,59190
2005/10/27,33340,33380,33280,33380,7136,59222
2005/10/28,33430,33500,33430,33500,6356,59082
2005/10/31,33600,33720,33600,33720,8015,59013
2005/11/1,33760,33790,33760,33790,5931,60170
2005/11/2,33790,33980,33790,33980,7238,60584
2005/11/4,34780,34780,34420,34500,8160,59948
2005/11/7,34500,35050,34470,35050,4674,59810
2005/11/8,35040,35040,34890,34890,6084,59531
2005/11/9,34890,34940,34830,34830,5266,60163
2005/11/10,34750,34750,34490,34490,6088,60156
2005/11/11,33840,33840,33690,33690,6224,60270
2005/11/14,33720,34200,33720,34200,6497,59633
2005/11/15,34110,34650,34110,34650,7457,59523
2005/11/16,34950,34950,34630,34630,4875,59692
2005/11/17,34000,34000,33880,33990,6356,59445
2005/11/18,33990,34000,33980,33980,6643,58950
2005/11/21,33980,34100,33960,34100,7109,58419
2005/11/22,34140,34510,34140,34510,5825,58546
2005/11/24,34400,34730,34400,34730,5789,58478
2005/11/25,34710,35200,34710,35200,6409,56824
2005/11/28,35200,35200,34550,34550,6071,56950
2005/11/29,34850,34850,34770,34770,6463,56962
2005/11/30,34750,34900,34750,34900,6393,56563
2005/12/1,34900,35310,34900,35310,5331,56735
2005/12/2,35660,36080,35660,36080,4967,57173
2005/12/5,35950,35950,35390,35470,6790,57055
2005/12/6,35370,35390,34940,34940,7595,58272
2005/12/7,34610,34920,34610,34920,6155,59390
2005/12/8,34920,34920,34780,34790,4699,59453
2005/12/9,34790,35100,34790,35100,6741,59758
2005/12/12,35720,38700,35720,38700,5718,60127
2005/12/13,38700,38700,37650,37650,7053,59298
2005/12/14,37630,38400,37580,38400,9069,58559
2005/12/15,40220,40220,39810,39810,2720,58094
2005/12/16,33080,33940,33080,33640,8195,58040
2005/12/19,34360,34400,34360,34400,6275,57662
2005/12/20,35000,35010,34650,34650,8112,58015
2005/12/21,34270,34500,34180,34500,5684,57576
2005/12/22,34730,34950,34730,34850,7344,57862
2005/12/26,34460,34900,34280,34900,5641,57743
2005/12/27,34900,34900,34410,34600,9713,56788
2005/12/28,34450,34450,34340,34340,6318,56722
2005/12/29,34340,34350,34240,34350,5327,56761
2005/12/30,33600,33600,33570,33570,3243,56385
2006/1/4,33570,33990,33570,33990,2383,56148
2006/1/5,33740,33740,33500,33540,7634,56245
2006/1/6,33430,33540,33430,33540,5398,56404
2006/1/10,33160,33330,33140,33330,3987,56315
2006/1/11,33300,33310,33140,33140,8942,57431
2006/1/12,32540,32540,32340,32340,8375,57810
2006/1/13,31900,32230,31900,31980,10100,58324
2006/1/16,32150,32300,32050,32300,5287,58598
2006/1/17,32070,32600,32070,32600,6253,58923
2006/1/18,33140,33190,33040,33040,7783,58830
2006/1/19,32830,32890,32830,32890,9158,59404
2006/1/20,32890,33060,32890,33060,5989,59916
2006/1/23,33310,33400,33100,33110,5297,59841
2006/1/24,33310,33340,33230,3333