|
0
|
1 日付,始値,高値,安値,終値
|
|
|
2 2007/04/02,117.84,118.08,117.46,117.84
|
|
|
3 2007/04/03,117.84,118.98,117.72,118.96
|
|
|
4 2007/04/04,118.92,119.08,118.56,118.72
|
|
|
5 2007/04/05,118.72,118.99,118.44,118.72
|
|
|
6 2007/04/06,118.72,119.39,118.67,119.27
|
|
|
7 2007/04/09,119.28,119.39,119.19,119.33
|
|
|
8 2007/04/10,119.34,119.37,118.77,119.06
|
|
|
9 2007/04/11,119.06,119.55,118.88,119.38
|
|
|
10 2007/04/12,119.38,119.52,118.81,119.16
|
|
|
11 2007/04/13,119.16,119.57,118.22,119.22
|
|
|
12 2007/04/16,119.21,119.86,118.98,119.74
|
|
|
13 2007/04/17,119.75,119.82,118.83,118.91
|
|
|
14 2007/04/18,118.9,119.03,118.11,118.69
|
|
|
15 2007/04/19,118.66,118.66,117.61,118.47
|
|
|
16 2007/04/20,118.47,118.97,118.26,118.69
|
|
|
17 2007/04/23,118.67,119.03,118.23,118.64
|
|
|
18 2007/04/24,118.66,118.94,118.25,118.59
|
|
|
19 2007/04/25,118.59,118.84,118.28,118.74
|
|
|
20 2007/04/26,118.71,119.66,118.54,119.56
|
|
|
21 2007/04/27,119.56,119.76,118.88,119.61
|
|
|
22 2007/04/30,119.6,119.75,119.18,119.52
|
|
|
23 2007/05/01,119.47,119.86,119.08,119.86
|
|
|
24 2007/05/02,119.86,120.28,119.57,120.16
|
|
|
25 2007/05/03,120.15,120.46,119.97,120.43
|
|
|
26 2007/05/04,120.44,120.47,119.91,120.17
|
|
|
27 2007/05/07,120.16,120.19,119.8,120.1
|
|
|
28 2007/05/08,120.09,120.13,119.53,120.03
|
|
|
29 2007/05/09,120.03,120.14,119.64,120.09
|
|
|
30 2007/05/10,120.06,120.53,119.84,119.89
|
|
|
31 2007/05/11,119.89,120.22,119.52,120.2
|
|
|
32 2007/05/14,120.21,120.45,120.05,120.34
|
|
|
33 2007/05/15,120.35,120.58,120.13,120.27
|
|
|
34 2007/05/16,120.27,120.84,120.18,120.82
|
|
|
35 2007/05/17,120.83,121.36,120.68,121.3
|
|
|
36 2007/05/18,121.31,121.39,120.7,121.12
|
|
|
37 2007/05/21,121.12,121.62,121.09,121.46
|
|
|
38 2007/05/22,121.46,121.59,121.21,121.56
|
|
|
39 2007/05/23,121.56,121.84,121.31,121.66
|
|
|
40 2007/05/24,121.63,121.68,121.25,121.4
|
|
|
41 2007/05/25,121.39,121.88,120.86,121.78
|
|
|
42 2007/05/28,121.77,121.81,121.62,121.71
|
|
|
43 2007/05/29,121.71,121.81,121.19,121.66
|
|
|
44 2007/05/30,121.66,121.77,121.3,121.65
|
|
|
45 2007/05/31,121.65,121.98,121.45,121.72
|
|
|
46 2007/06/01,121.71,122.13,121.69,122.03
|
|
|
47 2007/06/04,122.04,122.11,121.56,121.77
|
|
|
48 2007/06/05,121.77,121.93,121.13,121.39
|
|
|
49 2007/06/06,121.39,121.49,120.88,121.08
|
|
|
50 2007/06/07,121.09,121.56,120.79,120.97
|
|
|
51 2007/06/08,120.97,121.83,120.78,121.73
|
|
|
52 2007/06/11,121.67,121.83,121.53,121.72
|
|
|
53 2007/06/12,121.72,121.86,121.61,121.69
|
|
|
54 2007/06/13,121.69,122.76,121.51,122.72
|
|
|
55 2007/06/14,122.71,123.13,122.55,122.93
|
|
|
56 2007/06/15,122.93,123.66,122.89,123.48
|
|
|
57 2007/06/18,123.54,123.75,123.32,123.67
|
|
|
58 2007/06/19,123.68,123.72,123.33,123.36
|
|
|
59 2007/06/20,123.37,123.67,123.11,123.57
|
|
|
60 2007/06/21,123.53,123.74,123.42,123.72
|
|
|
61 2007/06/22,123.72,124.14,123.7,123.8
|
|
|
62 2007/06/25,123.9,123.94,123.32,123.66
|
|
|
63 2007/06/26,123.66,123.71,122.82,123.26
|
|
|
64 2007/06/27,123.26,123.27,122.24,122.82
|
|
|
65 2007/06/28,122.83,123.36,122.79,123.18
|
|
|
66 2007/06/29,123.18,123.56,122.97,123.12
|
|
|
67 2007/07/02,123.12,123.28,122.1,122.43
|
|
|
68 2007/07/03,122.43,122.68,122.13,122.45
|
|
|
69 2007/07/04,122.47,122.71,122.22,122.71
|
|
|
70 2007/07/05,122.71,123,122.34,122.94
|
|
|
71 2007/07/06,122.94,123.55,122.87,123.4
|
|
|
72 2007/07/09,123.47,123.66,123.22,123.41
|
|
|
73 2007/07/10,123.41,123.48,121.73,121.73
|
|
|
74 2007/07/11,121.74,122.51,121,122.48
|
|
|
75 2007/07/12,122.46,122.58,121.84,122.42
|
|
|
76 2007/07/13,122.42,122.61,121.93,122.01
|
|
|
77 2007/07/16,122.11,122.18,121.56,121.9
|
|
|
78 2007/07/17,121.9,122.41,121.7,122.34
|
|
|
79 2007/07/18,122.34,122.34,121.59,121.95
|
|
|
80 2007/07/19,121.95,122.18,121.75,122.01
|
|
|
81 2007/07/20,122.01,122.43,120.89,121.21
|
|
|
82 2007/07/23,121.35,121.5,120.81,121.09
|
|
|
83 2007/07/24,121.09,121.14,120.03,120.25
|
|
|
84 2007/07/25,120.25,120.64,119.81,120.52
|
|
|
85 2007/07/26,120.5,120.73,118.53,118.69
|
|
|
86 2007/07/27,118.69,119.28,118.03,118.82
|
|
|
87 2007/07/30,118.34,119.17,118.09,119.06
|
|
|
88 2007/07/31,119.06,119.49,118.45,118.62
|
|
|
89 2007/08/01,118.62,118.99,117.6,118.95
|
|
|
90 2007/08/02,118.93,119.37,118.34,119.21
|
|
|
91 2007/08/03,119.21,119.31,118.04,118.06
|
|
|
92 2007/08/06,117.56,119.1,117.38,118.88
|
|
|
93 2007/08/07,118.88,118.97,117.97,118.83
|
|
|
94 2007/08/08,118.84,119.84,118.72,119.72
|
|
|
95 2007/08/09,119.71,119.77,118.16,118.16
|
|
|
96 2007/08/10,118.16,118.74,117.23,118.54
|
|
|
97 2007/08/13,118.39,118.56,117.69,118.25
|
|
|
98 2007/08/14,118.24,118.51,117.57,117.58
|
|
|
99 2007/08/15,117.58,117.65,116.59,116.61
|
|
|
100 2007/08/16,116.61,116.74,112.02,113.89
|
|
|
101 2007/08/17,113.89,114.9,111.62,114.22
|
|
|
102 2007/08/20,113.97,115.5,113.69,114.87
|
|
|
103 2007/08/21,114.88,115.24,114.02,114.44
|
|
|
104 2007/08/22,114.44,115.46,114,115.34
|
|
|
105 2007/08/23,115.31,117.13,115.31,116.19
|
|
|
106 2007/08/24,116.19,116.49,115.53,116.39
|
|
|
107 2007/08/27,116.71,116.75,115.86,115.86
|
|
|
108 2007/08/28,115.87,115.87,114.21,114.27
|
|
|
109 2007/08/29,114.28,116.25,113.86,116.18
|
|
|
110 2007/08/30,116.15,116.25,115.22,115.85
|
|
|
111 2007/08/31,115.85,116.62,115.5,115.81
|
|
|
112 2007/09/03,115.91,116.12,115.66,115.96
|
|
|
113 2007/09/04,115.97,116.43,115.34,116.34
|
|
|
114 2007/09/05,116.34,116.47,115,115.28
|
|
|
115 2007/09/06,115.25,115.56,114.82,115.38
|
|
|
116 2007/09/07,115.38,115.62,113.13,113.41
|
|
|
117 2007/09/10,112.71,114,112.71,113.72
|
|
|
118 2007/09/11,113.72,114.38,113.41,114.27
|
|
|
119 2007/09/12,114.27,114.38,113.78,114.25
|
|
|
120 2007/09/13,114.22,115.49,114.11,115.09
|
|
|
121 2007/09/14,115.09,115.39,114.38,115.31
|
|
|
122 2007/09/17,115.22,115.38,114.67,115.12
|
|
|
123 2007/09/18,115.12,116.36,114.79,116.09
|
|
|
124 2007/09/19,116.07,116.32,115.66,116.09
|
|
|
125 2007/09/20,116.09,116.09,114.01,114.75
|
|
|
126 2007/09/21,114.73,115.85,114.56,115.39
|
|
|
127 2007/09/24,115.34,115.35,114.66,114.87
|
|
|
128 2007/09/25,114.87,114.98,114.04,114.78
|
|
|
129 2007/09/26,114.78,115.75,114.54,115.56
|
|
|
130 2007/09/27,115.56,115.88,115.12,115.63
|
|
|
131 2007/09/28,115.63,115.66,114.69,114.87
|
|
|
132 2007/10/01,114.84,116.04,114.76,115.75
|
|
|
133 2007/10/02,115.75,116,115.28,115.74
|
|
|
134 2007/10/03,115.74,116.78,115.57,116.75
|
|
|
135 2007/10/04,116.72,116.77,116.28,116.46
|
|
|
136 2007/10/05,116.45,117.25,116.35,116.9
|
|
|
137 2007/10/08,116.97,117.6,116.96,117.41
|
|
|
138 2007/10/09,117.41,117.5,116.83,117.13
|
|
|
139 2007/10/10,117.13,117.53,116.97,117.24
|
|
|
140 2007/10/11,117.22,117.78,117.02,117.28
|
|
|
141 2007/10/12,117.29,117.69,117.15,117.62
|
|
|
142 2007/10/15,117.56,117.94,117.12,117.39
|
|
|
143 2007/10/16,117.39,117.47,116.46,116.93
|
|
|
144 2007/10/17,116.91,117.19,116.19,116.68
|
|
|
145 2007/10/18,116.66,116.69,115.3,115.63
|
|
|
146 2007/10/19,115.63,115.72,114.57,114.59
|
|
|
147 2007/10/22,113.73,114.62,113.26,114.56
|
|
|
148 2007/10/23,114.56,115.03,114.2,114.78
|
|
|
149 2007/10/24,114.78,114.97,113.84,114.25
|
|
|
150 2007/10/25,114.27,114.57,113.78,114.18
|
|
|
151 2007/10/26,114.18,114.56,113.93,114.23
|
|
|
152 2007/10/29,114.12,114.91,114.07,114.66
|
|
|
153 2007/10/30,114.66,115.02,114.39,114.63
|
|
|
154 2007/10/31,114.64,115.5,114.53,115.44
|
|
|
155 2007/11/01,115.44,115.93,114.5,114.68
|
|
|
156 2007/11/02,114.68,115.37,114.38,114.85
|
|
|
157 2007/11/05,114.62,114.81,114.03,114.54
|
|
|
158 2007/11/06,114.54,114.78,114.27,114.72
|
|
|
159 2007/11/07,114.72,114.78,112.62,112.63
|
|
|
160 2007/11/08,112.63,113.37,112.16,112.62
|
|
|
161 2007/11/09,112.6,112.88,110.5,110.71
|
|
|
162 2007/11/12,110.47,110.78,109.13,109.41
|
|
|
163 2007/11/13,109.41,110.97,109.22,110.91
|
|
|
164 2007/11/14,110.91,111.75,110.77,111.32
|
|
|
165 2007/11/15,111.32,111.68,110.22,110.29
|
|
|
166 2007/11/16,110.29,111.32,109.78,110.94
|
|
|
167 2007/11/19,110.81,111.06,109.75,109.78
|
|
|
168 2007/11/20,109.77,110.57,109.52,109.97
|
|
|
169 2007/11/21,109.98,109.98,108.26,108.41
|
|
|
170 2007/11/22,108.41,109.16,108.29,108.44
|
|
|
171 2007/11/23,108.44,108.61,107.56,108.32
|
|
|
172 2007/11/26,108.47,108.78,107.22,107.42
|
|
|
173 2007/11/27,107.41,109.16,107.29,108.97
|
|
|
174 2007/11/28,108.97,110.47,108.27,110.03
|
|
|
175 2007/11/29,110.03,110.31,109.48,109.94
|
|
|
176 2007/11/30,109.94,111.22,109.66,111.12
|
|
|
177 2007/12/03,110.97,111.02,110.14,110.46
|
|
|
178 2007/12/04,110.47,110.53,109.57,109.87
|
|
|
179 2007/12/05,109.88,110.96,109.71,110.89
|
|
|
180 2007/12/06,110.9,111.46,110.64,111.32
|
|
|
181 2007/12/07,111.33,111.78,111.17,111.7
|
|
|
182 2007/12/10,111.63,111.88,111.37,111.7
|
|
|
183 2007/12/11,111.7,112.14,110.49,110.66
|
|
|
184 2007/12/12,110.67,112.47,110.65,112.24
|
|
|
185 2007/12/13,112.2,112.44,111.42,112.22
|
|
|
186 2007/12/14,112.22,113.59,112.22,113.4
|
|
|
187 2007/12/17,113.31,113.48,112.84,112.94
|
|
|
188 2007/12/18,112.94,113.53,112.75,113.4
|
|
|
189 2007/12/19,113.4,113.49,112.75,113.43
|
|
|
190 2007/12/20,113.43,113.43,112.8,113.14
|
|
|
191 2007/12/21,113.16,114.2,112.95,114.2
|
|
|
192 2007/12/24,114.03,114.48,114,114.29
|
|
|
193 2007/12/25,114.29,114.34,113.94,114.16
|
|
|
194 2007/12/26,114.16,114.37,113.93,114.34
|
|
|
195 2007/12/27,114.25,114.64,113.58,113.72
|
|
|
196 2007/12/28,113.72,114.02,112.84,113.04
|
|
|
197 2008/01/02,111.72,111.91,109.22,109.67
|
|
|
198 2008/01/03,109.66,109.77,108.24,108.55
|
|
|
199 2008/01/04,109.45,109.59,107.91,108.45
|
|
|
200 2008/01/07,108.64,109.73,108.57,109.18
|
|
|
201 2008/01/08,109.18,109.81,108.86,108.9
|
|
|
202 2008/01/09,108.9,110.13,108.8,110.04
|
|
|
203 2008/01/10,110.04,110.1,109.11,109.34
|
|
|
204 2008/01/11,109.34,109.71,108.64,108.98
|
|
|
205 2008/01/14,108.78,108.97,107.38,108.16
|
|
|
206 2008/01/15,108.16,108.34,106.61,106.78
|
|
|
207 2008/01/16,106.78,107.92,105.92,107.64
|
|
|
208 2008/01/17,107.62,107.86,106.54,106.54
|
|
|
209 2008/01/18,106.54,107.58,106.36,106.66
|
|
|
210 2008/01/21,106.84,106.97,105.68,105.98
|
|
|
211 2008/01/22,106,107.03,105.63,106.44
|
|
|
212 2008/01/23,106.44,107.39,104.97,106.72
|
|
|
213 2008/01/24,106.72,107.19,105.95,107.18
|
|
|
214 2008/01/25,107.18,107.89,106.75,106.83
|
|
|
215 2008/01/28,106.81,107.03,106.01,106.9
|
|
|
216 2008/01/29,106.9,107.22,106.4,107.12
|
|
|
217 2008/01/30,107.12,107.47,106.22,106.29
|
|
|
218 2008/01/31,106.25,106.87,105.72,106.44
|
|
|
219 2008/02/01,106.43,106.73,105.77,106.58
|
|
|
220 2008/02/04,106.66,107.08,106.53,106.71
|
|
|
221 2008/02/05,106.72,107.72,106.59,106.82
|
|
|
222 2008/02/06,106.82,106.86,106.19,106.55
|
|
|
223 2008/02/07,106.53,107.81,105.92,107.49
|
|
|
224 2008/02/08,107.48,107.73,107.17,107.36
|
|
|
225 2008/02/11,107.53,107.54,106.36,106.97
|
|
|
226 2008/02/12,106.97,107.53,106.78,107.31
|
|
|
227 2008/02/13,107.31,108.38,107,108.33
|
|
|
228 2008/02/14,108.31,108.61,107.78,107.87
|
|
|
229 2008/02/15,107.85,108.31,107.27,107.82
|
|
|
230 2008/02/18,107.81,108.31,107.75,108.22
|
|
|
231 2008/02/19,108.22,108.28,107.22,107.78
|
|
|
232 2008/02/20,107.78,108.35,107.48,108.12
|
|
|
233 2008/02/21,108.12,108.33,107.16,107.41
|
|
|
234 2008/02/22,107.41,107.58,106.75,107.22
|
|
|
235 2008/02/25,107.27,108.22,107.23,108.06
|
|
|
236 2008/02/26,108.06,108.14,107.19,107.28
|
|
|
237 2008/02/27,107.28,107.39,105.97,106.48
|
|
|
238 2008/02/28,106.48,106.64,105.08,105.37
|
|
|
239 2008/02/29,105.37,105.38,103.8,103.89
|
|
|
240 2008/03/03,103.21,103.71,102.62,103.49
|
|
|
241 2008/03/04,103.49,103.58,102.66,103.37
|
|
|
242 2008/03/05,103.37,104.18,103.3,104.02
|
|
|
243 2008/03/06,104.02,104.02,102.56,102.68
|
|
|
244 2008/03/07,102.68,103.22,101.43,102.84
|
|
|
245 2008/03/10,102.13,102.44,101.56,101.75
|
|
|
246 2008/03/11,101.75,103.59,101.43,103.41
|
|
|
247 2008/03/12,103.42,103.53,101.64,101.81
|
|
|
248 2008/03/13,101.78,101.78,99.78,100.64
|
|
|
249 2008/03/14,100.65,101.13,98.91,99.34
|
|
|
250 2008/03/17,98.72,99.1,95.79,97.34
|
|
|
251 2008/03/18,97.33,100,96.86,99.85
|
|
|
252 2008/03/19,99.85,100.44,97.7,99.03
|
|
|
253 2008/03/20,99.05,100.21,98.47,99.51
|
|
|
254 2008/03/21,99.49,99.73,99,99.42
|
|
|
255 2008/03/24,99.53,100.89,99.47,100.75
|
|
|
256 2008/03/25,100.75,101.03,99.64,100
|
|
|
257 2008/03/26,99.98,100.33,98.89,99.19
|
|
|
258 2008/03/27,99.2,100.15,98.56,99.66
|
|
|
259 2008/03/28,99.66,100.39,99.11,99.2
|
|
|
260 2008/03/31,98.96,100.18,98.95,99.69
|
|
|
261 2008/04/01,99.69,102.13,99.61,101.84
|
|
|
262 2008/04/02,101.84,102.83,101.52,102.37
|
|
|
263 2008/04/03,102.36,102.94,102.08,102.27
|
|
|
264 2008/04/04,102.27,102.69,101.47,101.59
|
|
|
265 2008/04/07,101.63,102.84,101.56,102.41
|
|
|
266 2008/04/08,102.41,102.68,101.77,102.66
|
|
|
267 2008/04/09,102.66,102.83,101.5,101.81
|
|
|
268 2008/04/10,101.81,102.03,100.03,101.94
|
|
|
269 2008/04/11,101.94,102.27,100.65,100.86
|
|
|
270 2008/04/14,101.23,101.51,100.31,101.09
|
|
|
271 2008/04/15,101.1,101.83,100.8,101.82
|
|
|
272 2008/04/16,101.82,101.93,100.83,101.83
|
|
|
273 2008/04/17,101.83,102.72,101.72,102.48
|
|
|
274 2008/04/18,102.48,104.64,102.27,103.71
|
|
|
275 2008/04/21,104.03,104.06,102.99,103.27
|
|
|
276 2008/04/22,103.27,103.53,102.69,103.03
|
|
|
277 2008/04/23,103.03,103.78,102.75,103.38
|
|
|
278 2008/04/24,103.38,104.55,103.33,104.25
|
|
|
279 2008/04/25,104.28,104.81,103.92,104.42
|
|
|
280 2008/04/28,104.47,104.8,104.09,104.19
|
|
|
281 2008/04/29,104.19,104.36,103.23,104.03
|
|
|
282 2008/04/30,104.02,104.88,103.69,103.92
|
|
|
283 2008/05/01,103.87,104.58,103.56,104.44
|
|
|
284 2008/05/02,104.43,105.68,104.33,105.39
|
|
|
285 2008/05/05,105.31,105.62,104.75,104.85
|
|
|
286 2008/05/06,104.85,105.12,104.03,104.77
|
|
|
287 2008/05/07,104.77,105.58,104.63,104.74
|
|
|
288 2008/05/08,104.73,104.94,103.42,103.73
|
|
|
289 2008/05/09,103.73,103.97,102.62,102.96
|
|
|
290 2008/05/12,102.88,104.03,102.58,103.75
|
|
|
291 2008/05/13,103.75,104.92,103.39,104.75
|
|
|
292 2008/05/14,104.75,105.44,104.58,105.05
|
|
|
293 2008/05/15,105.05,105.3,104.44,104.75
|
|
|
294 2008/05/16,104.75,105.09,103.56,104.09
|
|
|
295 2008/05/19,104.11,104.69,103.64,104.33
|
|
|
296 2008/05/20,104.33,104.48,103.47,103.67
|
|
|
297 2008/05/21,103.67,103.69,102.97,103.05
|
|
|
298 2008/05/22,103.06,104.38,102.73,104.08
|
|
|
299 2008/05/23,104.07,104.25,103.06,103.32
|
|
|
300 2008/05/26,103.4,103.48,103.14,103.42
|
|
|
301 2008/05/27,103.42,104.33,103.27,104.23
|
|
|
302 2008/05/28,104.24,105.31,103.89,104.69
|
|
|
303 2008/05/29,104.69,105.88,104.61,105.5
|
|
|
304 2008/05/30,105.5,105.73,105.25,105.42
|
|
|
305 2008/06/02,105.41,105.54,104.06,104.43
|
|
|
306 2008/06/03,104.43,105.55,103.89,105.09
|
|
|
307 2008/06/04,105.09,105.33,104.55,105.23
|
|
|
308 2008/06/05,105.22,106.42,105.21,105.96
|
|
|
309 2008/06/06,105.96,106.33,104.92,104.99
|
|
|
310 2008/06/09,104.66,106.36,104.63,106.31
|
|
|
311 2008/06/10,106.3,107.44,106.25,107.44
|
|
|
312 2008/06/11,107.44,107.75,106.57,106.98
|
|
|
313 2008/06/12,106.97,108.08,106.81,107.96
|
|
|
314 2008/06/13,107.96,108.39,107.66,108.22
|
|
|
315 2008/06/16,108.24,108.58,107.93,108.22
|
|
|
316 2008/06/17,108.22,108.38,107.61,107.93
|
|
|
317 2008/06/18,107.93,108.43,107.72,107.88
|
|
|
318 2008/06/19,107.88,108.06,107.42,108.01
|
|
|
319 2008/06/20,108,108.06,107.14,107.27
|
|
|
320 2008/06/23,107.44,108.06,107.16,107.84
|
|
|
321 2008/06/24,107.84,108.21,107.36,107.81
|
|
|
322 2008/06/25,107.82,108.41,107.67,107.81
|
|
|
323 2008/06/26,107.81,108.19,106.61,106.81
|
|
|
324 2008/06/27,106.81,107.2,105.86,106.17
|
|
|
325 2008/06/30,106.26,106.47,105,106.22
|
|
|
326 2008/07/01,106.22,106.39,105.23,106.13
|
|
|
327 2008/07/02,106.13,106.77,105.78,105.9
|
|
|
328 2008/07/03,105.94,106.92,105.79,106.73
|
|
|
329 2008/07/04,106.73,106.88,106.61,106.77
|
|
|
330 2008/07/07,106.77,107.75,106.67,107.19
|
|
|
331 2008/07/08,107.19,107.54,106.25,107.51
|
|
|
332 2008/07/09,107.5,107.66,106.69,106.76
|
|
|
333 2008/07/10,106.76,107.42,106.7,107.07
|
|
|
334 2008/07/11,107.07,107.3,105.67,106.39
|
|
|
335 2008/07/14,106.47,106.81,106.05,106.15
|
|
|
336 2008/07/15,106.15,106.28,104.17,104.71
|
|
|
337 2008/07/16,104.73,105.18,103.78,105.13
|
|
|
338 2008/07/17,105.13,107.08,104.77,106.29
|
|
|
339 2008/07/18,106.28,106.98,105.98,106.94
|
|
|
340 2008/07/21,106.94,107.14,106.38,106.45
|
|
|
341 2008/07/22,106.45,107.44,106.06,107.33
|
|
|
342 2008/07/23,107.34,107.97,107.17,107.89
|
|
|
343 2008/07/24,107.89,107.98,107.19,107.34
|
|
|
344 2008/07/25,107.33,107.94,106.58,107.91
|
|
|
345 2008/07/28,107.84,108.06,107.35,107.45
|
|
|
346 2008/07/29,107.47,108.3,107.31,108.11
|
|
|
347 2008/07/30,108.1,108.33,107.7,108.12
|
|
|
348 2008/07/31,108.13,108.38,107.58,107.91
|
|
|
349 2008/08/01,107.91,107.92,107.28,107.75
|
|
|
350 2008/08/04,107.7,108.29,107.47,108.27
|
|
|
351 2008/08/05,108.27,108.41,107.67,108.34
|
|
|
352 2008/08/06,108.34,109.88,108.22,109.8
|
|
|
353 2008/08/07,109.79,109.81,109.14,109.44
|
|
|
354 2008/08/08,109.44,110.36,109.31,110.2
|
|
|
355 2008/08/11,110.12,110.39,109.56,110.06
|
|
|
356 2008/08/12,110.06,110.34,109.25,109.27
|
|
|
357 2008/08/13,109.27,109.75,108.38,109.53
|
|
|
358 2008/08/14,109.53,109.98,109.03,109.74
|
|
|
359 2008/08/15,109.73,110.66,109.64,110.52
|
|
|
360 2008/08/18,110.32,110.42,109.97,110.12
|
|
|
361 2008/08/19,110.13,110.33,109.58,109.72
|
|
|
362 2008/08/20,109.72,110.27,109.62,109.86
|
|
|
363 2008/08/21,109.84,109.87,108.16,108.43
|
|
|
364 2008/08/22,108.43,110.14,108.35,110.06
|
|
|
365 2008/08/25,109.86,110.28,109.03,109.31
|
|
|
366 2008/08/26,109.31,109.94,109.15,109.59
|
|
|
367 2008/08/27,109.6,109.89,108.7,109.5
|
|
|
368 2008/08/28,109.5,109.72,108.79,109.5
|
|
|
369 2008/08/29,109.5,109.58,108.43,108.81
|
|
|
370 2008/09/01,108.43,108.67,107.63,108.13
|
|
|
371 2008/09/02,108.1,109.17,107.79,108.61
|
|
|
372 2008/09/03,108.61,109.08,108.11,108.3
|
|
|
373 2008/09/04,108.29,108.56,106.98,107.08
|
|
|
374 2008/09/05,107.08,107.34,105.53,107.2
|
|
|
375 2008/09/08,108.48,109.08,107.75,108.27
|
|
|
376 2008/09/09,108.26,108.42,106.7,106.82
|
|
|
377 2008/09/10,106.81,107.94,106.61,107.69
|
|
|
378 2008/09/11,107.69,107.86,106.06,107.17
|
|
|
379 2008/09/12,107.16,107.89,106.73,107.87
|
|
|
380 2008/09/15,106.3,106.9,104.55,104.67
|
|
|
381 2008/09/16,104.68,106.38,103.56,105.65
|
|
|
382 2008/09/17,105.65,106.69,104.39,104.63
|
|
|
383 2008/09/18,104.59,105.78,104,105.44
|
|
|
384 2008/09/19,105.44,108.01,105.4,107.27
|
|
|
385 2008/09/22,106.83,106.92,105.17,105.5
|
|
|
386 2008/09/23,105.51,106.07,105.18,105.56
|
|
|
387 2008/09/24,105.56,106.34,105.37,106.12
|
|
|
388 2008/09/25,106.12,107.02,105.47,106.56
|
|
|
389 2008/09/26,106.56,106.56,105.03,106.16
|
|
|
390 2008/09/29,106.29,106.96,104.02,104.16
|
|
|
391 2008/09/30,104.18,106.5,103.56,106.12
|
|
|
392 2008/10/01,106.12,106.53,105.34,105.72
|
|
|
393 2008/10/02,105.72,106.28,105.09,105.33
|
|
|
394 2008/10/03,105.34,106.14,104.5,105.15
|
|
|
395 2008/10/06,105.06,105.08,100.25,101.81
|
|
|
396 2008/10/07,101.81,103.28,101.08,101.47
|
|
|
397 2008/10/08,101.47,101.75,98.62,99.14
|
|
|
398 2008/10/09,99.14,101.47,98.91,99.83
|
|
|
399 2008/10/10,99.83,100.72,97.94,100.28
|
|
|
400 2008/10/13,100.71,102.18,99.57,102.03
|
|
|
401 2008/10/14,102.01,103.06,101.5,102.08
|
|
|
402 2008/10/15,102.08,102.25,99.88,99.96
|
|
|
403 2008/10/16,99.96,101.69,99.27,101.59
|
|
|
404 2008/10/17,101.59,101.82,100.61,101.45
|
|
|
405 2008/10/20,101.47,102.41,101.38,101.85
|
|
|
406 2008/10/21,101.87,102.16,100.09,100.13
|
|
|
407 2008/10/22,100.13,100.57,97.24,97.66
|
|
|
408 2008/10/23,97.67,98.31,95.94,97.33
|
|
|
409 2008/10/24,97.38,98.07,90.92,94.64
|
|
|
410 2008/10/27,93.21,94.48,92.07,92.78
|
|
|
411 2008/10/28,92.77,98.29,92.48,98.03
|
|
|
412 2008/10/29,98.03,99.69,96.09,97.38
|
|
|
413 2008/10/30,97.38,99.13,97.22,98.59
|
|
|
414 2008/10/31,98.61,99.11,96.36,98.5
|
|
|
415 2008/11/03,98.28,99.66,98.22,99.12
|
|
|
416 2008/11/04,99.12,100.55,98.39,99.72
|
|
|
417 2008/11/05,99.72,99.94,97.89,97.94
|
|
|
418 2008/11/06,97.94,98.67,97.51,97.75
|
|
|
419 2008/11/07,97.75,98.68,96.77,98.31
|
|
|
420 2008/11/10,98.97,99.47,97.61,98.02
|
|
|
421 2008/11/11,98,98.3,97.31,97.66
|
|
|
422 2008/11/12,97.65,98.08,94.48,95.02
|
|
|
423 2008/11/13,95.03,98.25,94.53,97.69
|
|
|
424 2008/11/14,97.71,98.07,96.13,97.09
|
|
|
425 2008/11/17,96.27,97.56,95.94,96.44
|
|
|
426 2008/11/18,96.42,97.42,96.03,97.02
|
|
|
427 2008/11/19,97.02,97.16,95.67,95.73
|
|
|
428 2008/11/20,95.73,96.22,93.56,93.72
|
|
|
429 2008/11/21,93.72,95.97,93.66,95.96
|
|
|
430 2008/11/24,95.98,97.35,94.95,97.34
|
|
|
431 2008/11/25,97.34,97.43,94.96,95.23
|
|
|
432 2008/11/26,95.23,95.94,94.61,95.66
|
|
|
433 2008/11/27,95.66,95.72,95.01,95.27
|
|
|
434 2008/11/28,95.17,95.72,95.14,95.56
|
|
|
435 2008/12/01,95.55,95.56,93.06,93.21
|
|
|
436 2008/12/02,93.22,93.81,92.64,93.18
|
|
|
437 2008/12/03,93.18,93.61,92.54,93.29
|
|
|
438 2008/12/04,93.29,93.41,92.08,92.24
|
|
|
439 2008/12/05,92.24,93.37,91.6,93.01
|
|
|
440 2008/12/08,92.71,93.89,92.59,92.82
|
|
|
441 2008/12/09,92.82,93.06,91.94,92.12
|
|
|
442 2008/12/10,92.12,93.02,92.09,92.76
|
|
|
443 2008/12/11,92.76,92.88,91.17,91.41
|
|
|
444 2008/12/12,91.46,91.86,88.36,91.04
|
|
|
445 2008/12/15,90.97,91.35,90.25,90.65
|
|
|
446 2008/12/16,90.65,90.73,88.66,89.04
|
|
|
447 2008/12/17,89.06,89.21,87.16,87.25
|
|
|
448 2008/12/18,87.24,90.03,87.19,89.44
|
|
|
449 2008/12/19,89.45,89.84,88.45,89.11
|
|
|
450 2008/12/22,89.29,90.44,89.27,90.26
|
|
|
451 2008/12/23,90.26,90.99,89.91,90.98
|
|
|
452 2008/12/24,90.98,90.98,90.25,90.45
|
|
|
453 2008/12/25,90.45,90.64,90.27,90.35
|
|
|
454 2008/12/29,90.66,90.73,89.76,90.68
|
|
|
455 2008/12/30,90.67,90.97,90.03,90.34
|
|
|
456 2008/12/31,90.34,90.84,90.13,90.81
|
|
|
457 2009/01/02,90.9,92.41,90.67,92.27
|
|
|
458 2009/01/05,92.14,93.57,91.81,93.42
|
|
|
459 2009/01/06,93.38,94.62,92.85,93.64
|
|
|
460 2009/01/07,93.65,94.12,92.34,92.65
|
|
|
461 2009/01/08,92.65,92.92,90.86,91.2
|
|
|
462 2009/01/09,91.23,91.65,90.16,90.24
|
|
|
463 2009/01/12,90.04,90.26,88.89,89.22
|
|
|
464 2009/01/13,89.22,89.88,88.78,89.39
|
|
|
465 2009/01/14,89.39,89.96,88.61,89.06
|
|
|
466 2009/01/15,89.06,90.02,88.5,89.84
|
|
|
467 2009/01/16,89.84,90.91,89.74,90.59
|
|
|
468 2009/01/19,91,91.29,90.16,90.65
|
|
|
469 2009/01/20,90.71,90.97,89.69,89.75
|
|
|
470 2009/01/21,89.76,90.15,87.17,89.48
|
|
|
471 2009/01/22,89.48,89.53,88.07,88.91
|
|
|
472 2009/01/23,88.91,89.57,88,88.84
|
|
|
473 2009/01/26,88.42,89.68,88.28,89.09
|
|
|
474 2009/01/27,89.09,90.07,88.46,88.97
|
|
|
475 2009/01/28,88.97,90.75,88.89,90.31
|
|
|
476 2009/01/29,90.26,90.65,89.49,90
|
|
|
477 2009/01/30,90.03,90.16,89.2,89.84
|
|
|
478 2009/02/02,89.69,89.98,88.81,89.44
|
|
|
479 2009/02/03,89.45,89.97,88.6,89.44
|
|
|
480 2009/02/04,89.44,89.78,88.83,89.44
|
|
|
481 2009/02/05,89.44,92.25,89.22,91.22
|
|
|
482 2009/02/06,91.19,92.21,90.74,92.02
|
|
|
483 2009/02/09,92.13,92.41,90.89,91.47
|
|
|
484 2009/02/10,91.47,91.66,90.13,90.48
|
|
|
485 2009/02/11,90.47,90.75,89.72,90.4
|
|
|
486 2009/02/12,90.4,91.12,89.83,90.94
|
|
|
487 2009/02/13,90.94,92.01,90.55,91.97
|
|
|
488 2009/02/16,91.82,92.07,91.43,91.74
|
|
|
489 2009/02/17,91.73,92.76,91.57,92.41
|
|
|
490 2009/02/18,92.41,93.96,92.1,93.79
|
|
|
491 2009/02/19,93.78,94.47,93.31,94.2
|
|
|
492 2009/02/20,94.2,94.37,92.53,93.04
|
|
|
493 2009/02/23,93.52,94.95,92.77,94.61
|
|
|
494 2009/02/24,94.61,96.94,94.27,96.64
|
|
|
495 2009/02/25,96.63,97.79,96.37,97.4
|
|
|
496 2009/02/26,97.4,98.71,97.33,98.52
|
|
|
497 2009/02/27,98.51,98.62,96.86,97.59
|
|
|
498 2009/03/02,97.66,97.91,96.94,97.41
|
|
|
499 2009/03/03,97.43,98.59,97,98.3
|
|
|
500 2009/03/04,98.31,99.48,98.03,99.07
|
|
|
501 2009/03/05,99.07,99.68,97.73,97.88
|
|
|
502 2009/03/06,97.87,98.5,96.59,98.28
|
|
|
503 2009/03/09,98.27,99.18,97.91,98.84
|
|
|
504 2009/03/10,98.84,99.14,97.92,98.66
|
|
|
505 2009/03/11,98.67,98.84,97.06,97.28
|
|
|
506 2009/03/12,97.28,98.52,95.67,97.72
|
|
|
507 2009/03/13,97.72,98.65,97.14,98.04
|
|
|
508 2009/03/16,98.09,98.65,97.98,98.18
|
|
|
509 2009/03/17,98.18,98.97,98.09,98.59
|
|
|
510 2009/03/18,98.59,98.84,95.69,96.22
|
|
|
511 2009/03/19,96.25,96.61,93.55,94.54
|
|
|
512 2009/03/20,94.5,96.27,94.16,95.91
|
|
|
513 2009/03/23,95.69,97.34,95.66,96.94
|
|
|
514 2009/03/24,96.95,98.55,96.93,97.87
|
|
|
515 2009/03/25,97.9,98.35,96.94,97.53
|
|
|
516 2009/03/26,97.53,98.87,97.44,98.72
|
|
|
517 2009/03/27,98.71,98.87,97.11,97.92
|
|
|
518 2009/03/30,98.19,98.32,95.97,97.25
|
|
|
519 2009/03/31,97.25,99.35,97.23,98.97
|
|
|
520 2009/04/01,98.95,99.46,98.2,98.54
|
|
|
521 2009/04/02,98.54,99.89,98.4,99.5
|
|
|
522 2009/04/03,99.5,100.34,99.33,100.24
|
|
|
523 2009/04/06,100.46,101.43,100.34,100.95
|
|
|
524 2009/04/07,100.93,101.09,99.85,100.39
|
|
|
525 2009/04/08,100.39,100.84,99.29,99.74
|
|
|
526 2009/04/09,99.73,100.54,99.63,100.39
|
|
|
527 2009/04/10,100.39,100.71,100.21,100.31
|
|
|
528 2009/04/13,100.4,100.69,99.85,100.11
|
|
|
529 2009/04/14,100.12,100.41,98.74,98.97
|
|
|
530 2009/04/15,98.97,99.65,98.13,99.33
|
|
|
531 2009/04/16,99.33,99.52,98.51,99.26
|
|
|
532 2009/04/17,99.26,99.73,98.7,99.21
|
|
|
533 2009/04/20,99.21,99.37,97.64,97.93
|
|
|
534 2009/04/21,97.9,98.88,97.72,98.69
|
|
|
535 2009/04/22,98.7,98.72,97.53,97.98
|
|
|
536 2009/04/23,97.98,98.43,97.62,97.97
|
|
|
537 2009/04/24,97.96,98.13,96.64,97.08
|
|
|
538 2009/04/27,96.75,97.09,96.43,96.73
|
|
|
539 2009/04/28,96.74,96.75,95.62,96.43
|
|
|
540 2009/04/29,96.43,97.99,96.36,97.59
|
|
|
541 2009/04/30,97.58,98.99,97.13,98.64
|
|
|
542 2009/05/01,98.64,99.53,98.48,99.25
|
|
|
543 2009/05/04,99.42,99.54,98.73,98.8
|
|
|
544 2009/05/05,98.8,99.18,98.59,98.83
|
|
|
545 2009/05/06,98.82,99.05,97.93,98.28
|
|
|
546 2009/05/07,98.28,99.74,98.22,99.09
|
|
|
547 2009/05/08,99.1,99.58,98.32,98.45
|
|
|
548 2009/05/11,98.6,98.8,97.26,97.48
|
|
|
549 2009/05/12,97.48,97.83,96.11,96.44
|
|
|
550 2009/05/13,96.44,96.68,95.12,95.27
|
|
|
551 2009/05/14,95.27,95.84,95.1,95.75
|
|
|
552 2009/05/15,95.74,96.19,94.72,95.11
|
|
|
553 2009/05/18,95.09,96.43,94.52,96.28
|
|
|
554 2009/05/19,96.28,96.68,95.9,95.94
|
|
|
555 2009/05/20,95.94,96.2,94.67,94.87
|
|
|
556 2009/05/21,94.87,95.24,93.94,94.36
|
|
|
557 2009/05/22,94.37,94.89,93.83,94.81
|
|
|
558 2009/05/25,94.72,95.19,94.41,94.82
|
|
|
559 2009/05/26,94.81,95.11,94.48,94.99
|
|
|
560 2009/05/27,94.99,95.52,94.62,95.29
|
|
|
561 2009/05/28,95.29,97.18,95.19,96.78
|
|
|
562 2009/05/29,96.78,96.99,95.03,95.27
|
|
|
563 2009/06/01,95.26,96.77,94.44,96.61
|
|
|
564 2009/06/02,96.54,96.62,95.34,95.73
|
|
|
565 2009/06/03,95.73,96.38,95.38,95.95
|
|
|
566 2009/06/04,95.94,96.96,95.86,96.58
|
|
|
567 2009/06/05,96.59,98.86,96.53,98.82
|
|
|
568 2009/06/08,98.79,98.82,98.19,98.48
|
|
|
569 2009/06/09,98.47,98.54,97.24,97.4
|
|
|
570 2009/06/10,97.4,98.4,97.1,98.13
|
|
|
571 2009/06/11,98.12,98.53,97.27,97.57
|
|
|
572 2009/06/12,97.6,98.38,97.45,98.32
|
|
|
573 2009/06/15,98.33,98.55,97.57,97.8
|
|
|
574 2009/06/16,97.8,97.85,96.07,96.4
|
|
|
575 2009/06/17,96.4,96.74,95.5,95.73
|
|
|
576 2009/06/18,95.73,96.66,95.62,96.5
|
|
|
577 2009/06/19,96.44,97.16,96,96.16
|
|
|
578 2009/06/22,96.26,96.26,95.7,95.85
|
|
|
579 2009/06/23,95.85,95.95,94.87,95.22
|
|
|
580 2009/06/24,95.22,96.02,95.03,95.61
|
|
|
581 2009/06/25,95.61,96.54,95.61,95.95
|
|
|
582 2009/06/26,95.95,96.03,95.03,95.17
|
|
|
583 2009/06/29,95.24,96.15,95.14,96.02
|
|
|
584 2009/06/30,96.02,96.5,95.32,96.33
|
|
|
585 2009/07/01,96.33,96.96,96.16,96.62
|
|
|
586 2009/07/02,96.6,96.84,95.7,95.91
|
|
|
587 2009/07/03,95.91,96.1,95.69,96.06
|
|
|
588 2009/07/06,95.96,95.96,94.65,95.29
|
|
|
589 2009/07/07,95.3,95.42,94.69,94.88
|
|
|
590 2009/07/08,94.89,94.89,91.77,92.88
|
|
|
591 2009/07/09,92.86,93.56,92.37,92.95
|
|
|
592 2009/07/10,92.95,93.15,91.77,92.37
|
|
|
593 2009/07/13,92.37,93,91.69,92.89
|
|
|
594 2009/07/14,92.93,93.75,92.72,93.51
|
|
|
595 2009/07/15,93.52,94.43,93.23,94.22
|
|
|
596 2009/07/16,94.22,94.41,93.24,93.91
|
|
|
597 2009/07/17,93.91,94.33,93.46,94.32
|
|
|
598 2009/07/20,94.28,94.78,94.07,94.23
|
|
|
599 2009/07/21,94.23,94.35,93.27,93.74
|
|
|
600 2009/07/22,93.74,93.85,93.07,93.58
|
|
|
601 2009/07/23,93.58,95.26,93.48,94.99
|
|
|
602 2009/07/24,94.99,95.18,94.58,94.78
|
|
|
603 2009/07/27,94.72,95.37,94.64,95.16
|
|
|
604 2009/07/28,95.16,95.24,94.02,94.53
|
|
|
605 2009/07/29,94.53,95.33,94.01,94.96
|
|
|
606 2009/07/30,94.96,95.85,94.81,95.54
|
|
|
607 2009/07/31,95.54,95.83,94.49,94.64
|
|
|
608 2009/08/03,94.79,95.39,94.57,95.25
|
|
|
609 2009/08/04,95.25,95.43,94.35,95.21
|
|
|
610 2009/08/05,95.21,95.39,94.62,94.93
|
|
|
611 2009/08/06,94.93,95.78,94.77,95.46
|
|
|
612 2009/08/07,95.46,97.75,95.05,97.5
|
|
|
613 2009/08/10,97.44,97.55,96.88,97.15
|
|
|
614 2009/08/11,97.15,97.15,95.74,95.99
|
|
|
615 2009/08/12,95.99,96.78,95.12,96.05
|
|
|
616 2009/08/13,96.05,96.48,95.02,95.4
|
|
|
617 2009/08/14,95.4,95.45,94.41,94.81
|
|
|
618 2009/08/17,94.75,94.88,94.17,94.49
|
|
|
619 2009/08/18,94.49,95.26,94.31,94.68
|
|
|
620 2009/08/19,94.68,94.94,93.64,94.05
|
|
|
621 2009/08/20,94.05,94.52,93.85,94.17
|
|
|
622 2009/08/21,94.17,94.69,93.37,94.29
|
|
|
623 2009/08/24,94.44,95.03,94.42,94.55
|
|
|
624 2009/08/25,94.55,94.6,93.78,94.15
|
|
|
625 2009/08/26,94.15,94.51,93.87,94.23
|
|
|
626 2009/08/27,94.23,94.31,93.2,93.5
|
|
|
627 2009/08/28,93.5,94.04,93.39,93.57
|
|
|
628 2009/08/31,93.44,93.53,92.53,93.11
|
|
|
629 2009/09/01,93.11,93.43,92.81,92.89
|
|
|
630 2009/09/02,92.89,93.03,92.07,92.21
|
|
|
631 2009/09/03,92.21,92.77,91.94,92.62
|
|
|
632 2009/09/04,92.62,93.24,92.23,92.97
|
|
|
633 2009/09/07,93.03,93.27,92.79,93.04
|
|
|
634 2009/09/08,93.04,93.07,92.03,92.31
|
|
|
635 2009/09/09,92.31,92.55,91.57,92.04
|
|
|
636 2009/09/10,92.04,92.22,91.4,91.72
|
|
|
637 2009/09/11,91.72,91.81,90.17,90.63
|
|
|
638 2009/09/14,90.22,91.13,90.22,90.91
|
|
|
639 2009/09/15,90.91,91.6,90.79,91.08
|
|
|
640 2009/09/16,91.08,91.32,90.13,90.93
|
|
|
641 2009/09/17,90.93,91.58,90.51,91.08
|
|
|
642 2009/09/18,91.08,91.5,90.99,91.37
|
|
|
643 2009/09/21,91.37,92.51,91.28,91.98
|
|
|
644 2009/09/22,91.98,92.08,90.92,91.1
|
|
|
645 2009/09/23,91.1,91.5,90.46,91.3
|
|
|
646 2009/09/24,91.3,91.6,90.34,91.25
|
|
|
647 2009/09/25,91.25,91.34,89.47,89.84
|
|
|
648 2009/09/28,89.21,89.78,88.2,89.6
|
|
|
649 2009/09/29,89.6,90.35,89.53,90.12
|
|
|
650 2009/09/30,90.12,90.37,89.34,89.69
|
|
|
651 2009/10/01,89.69,90.13,89.38,89.6
|
|
|
652 2009/10/02,89.6,89.9,88.57,89.74
|
|
|
653 2009/10/05,89.6,89.95,89.38,89.53
|
|
|
654 2009/10/06,89.53,89.65,88.6,88.83
|
|
|
655 2009/10/07,88.83,89.39,87.99,88.58
|
|
|
656 2009/10/08,88.58,88.7,88.16,88.41
|
|
|
657 2009/10/09,88.41,89.85,88.35,89.74
|
|
|
658 2009/10/12,89.78,90.43,89.65,89.78
|
|
|
659 2009/10/13,89.78,90.16,89.43,89.64
|
|
|
660 2009/10/14,89.64,89.89,88.83,89.39
|
|
|
661 2009/10/15,89.39,90.75,89.22,90.55
|
|
|
662 2009/10/16,90.55,91.29,90.47,90.86
|
|
|
663 2009/10/19,91.02,91.06,90.36,90.58
|
|
|
664 2009/10/20,90.58,91.04,90.06,90.73
|
|
|
665 2009/10/21,90.73,91.25,90.46,90.94
|
|
|
666 2009/10/22,90.94,91.69,90.76,91.31
|
|
|
667 2009/10/23,91.31,92.1,91.27,92.04
|
|
|
668 2009/10/26,92.1,92.25,91.56,92.14
|
|
|
669 2009/10/27,92.14,92.3,91.7,91.78
|
|
|
670 2009/10/28,91.78,91.82,90.53,90.69
|
|
|
671 2009/10/29,90.69,91.59,90.24,91.39
|
|
|
672 2009/10/30,91.39,91.56,89.91,90.01
|
|
|
673 2009/11/02,89.59,90.66,89.45,90.27
|
|
|
674 2009/11/03,90.27,90.55,89.87,90.3
|
|
|
675 2009/11/04,90.3,91.3,90.06,90.76
|
|
|
676 2009/11/05,90.76,90.86,89.96,90.68
|
|
|
677 2009/11/06,90.68,90.81,89.6,89.93
|
|
|
678 2009/11/09,89.93,90.23,89.67,89.96
|
|
|
679 2009/11/10,89.96,90.16,89.67,89.8
|
|
|
680 2009/11/11,89.8,90.02,89.28,89.83
|
|
|
681 2009/11/12,89.83,90.57,89.65,90.36
|
|
|
682 2009/11/13,90.36,90.39,89.49,89.64
|
|
|
683 2009/11/16,89.64,89.69,88.74,89.04
|
|
|
684 2009/11/17,89.04,89.5,88.72,89.27
|
|
|
685 2009/11/18,89.27,89.47,88.99,89.34
|
|
|
686 2009/11/19,89.34,89.42,88.62,89
|
|
|
687 2009/11/20,89,89.11,88.67,88.98
|
|
|
688 2009/11/23,88.98,89.16,88.53,88.98
|
|
|
689 2009/11/24,88.98,89.04,88.36,88.5
|
|
|
690 2009/11/25,88.5,88.63,87.23,87.36
|
|
|
691 2009/11/26,87.36,87.48,86.26,86.5
|
|
|
692 2009/11/27,86.5,87,84.79,86.57
|
|
|
693 2009/11/30,86.57,86.83,85.86,86.34
|
|
|
694 2009/12/01,86.34,87.5,86.14,86.67
|
|
|
695 2009/12/02,86.67,87.46,86.58,87.35
|
|
|
696 2009/12/03,87.35,88.48,87.34,88.28
|
|
|
697 2009/12/04,88.28,90.76,87.97,90.47
|
|
|
698 2009/12/07,90.47,90.47,89.04,89.49
|
|
|
699 2009/12/08,89.49,89.5,88.17,88.42
|
|
|
700 2009/12/09,88.42,88.69,87.36,87.85
|
|
|
701 2009/12/10,87.85,88.41,87.7,88.18
|
|
|
702 2009/12/11,88.18,89.78,88.16,89.06
|
|
|
703 2009/12/14,89.06,89.31,88.32,88.58
|
|
|
704 2009/12/15,88.58,89.93,88.56,89.6
|
|
|
705 2009/12/16,89.6,89.95,89.38,89.74
|
|
|
706 2009/12/17,89.74,90.35,89.56,89.95
|
|
|
707 2009/12/18,89.95,90.87,89,90.33
|
|
|
708 2009/12/21,90.33,91.24,90.24,91.14
|
|
|
709 2009/12/22,91.14,91.84,91,91.79
|
|
|
710 2009/12/23,91.79,91.85,91.28,91.6
|
|
|
711 2009/12/24,91.6,91.75,91.12,91.52
|
|
|
712 2009/12/25,91.52,91.66,91.37,91.42
|
|
|
713 2009/12/28,91.42,91.77,91.38,91.59
|
|
|
714 2009/12/29,91.59,92.07,91.51,91.99
|
|
|
715 2009/12/30,91.99,92.74,91.89,92.44
|
|
|
716 2009/12/31,92.44,92.75,91.92,92.71
|
|
|
717 2010/01/04,92.71,93.21,92.18,92.54
|
|
|
718 2010/01/05,92.54,92.56,91.24,91.64
|
|
|
719 2010/01/06,91.64,92.72,91.49,92.3
|
|
|
720 2010/01/07,92.3,93.39,92.07,93.29
|
|
|
721 2010/01/08,93.29,93.74,92.25,92.59
|
|
|
722 2010/01/11,92.59,92.62,91.79,92.1
|
|
|
723 2010/01/12,92.1,92.4,90.73,90.97
|
|
|
724 2010/01/13,90.97,91.52,90.9,91.35
|
|
|
725 2010/01/14,91.35,92.02,90.82,91.16
|
|
|
726 2010/01/15,91.16,91.29,90.6,90.84
|
|
|
727 2010/01/18,90.84,91.06,90.59,90.75
|
|
|
728 2010/01/19,90.75,91.23,90.29,91.11
|
|
|
729 2010/01/20,91.11,91.43,90.78,91.2
|
|
|
730 2010/01/21,91.2,91.85,90.1,90.41
|
|
|
731 2010/01/22,90.41,90.53,89.78,89.88
|
|
|
732 2010/01/25,89.88,90.29,89.83,90.23
|
|
|
733 2010/01/26,90.23,90.54,89.35,89.62
|
|
|
734 2010/01/27,89.62,90.04,89.12,89.96
|
|
|
735 2010/01/28,89.96,90.53,89.63,89.89
|
|
|
736 2010/01/29,89.89,90.89,89.57,90.26
|
|
|
737 2010/02/01,90.26,90.92,89.96,90.63
|
|
|
738 2010/02/02,90.63,90.89,90.26,90.38
|
|
|
739 2010/02/03,90.38,91.24,90.06,90.95
|
|
|
740 2010/02/04,90.95,91.08,88.55,89.01
|
|
|
741 2010/02/05,89.01,89.88,88.82,89.33
|
|
|
742 2010/02/08,89.29,89.53,89.12,89.22
|
|
|
743 2010/02/09,89.22,89.78,89.16,89.65
|
|
|
744 2010/02/10,89.65,90.03,89.23,89.93
|
|
|
745 2010/02/11,89.93,90.13,89.55,89.74
|
|
|
746 2010/02/12,89.74,90.39,89.57,89.97
|
|
|
747 2010/02/15,90,90.23,89.92,90.02
|
|
|
748 2010/02/16,90.02,90.5,89.7,90.12
|
|
|
749 2010/02/17,90.12,91.35,90.1,91.23
|
|
|
750 2010/02/18,91.23,91.79,90.56,91.78
|
|
|
751 2010/02/19,91.78,92.12,91.61,91.62
|
|
|
752 2010/02/22,91.62,91.9,91.02,91.12
|
|
|
753 2010/02/23,91.12,91.29,89.9,90.2
|
|
|
754 2010/02/24,90.2,90.33,89.75,90.11
|
|
|
755 2010/02/25,90.11,90.29,88.78,89.02
|
|
|
756 2010/02/26,89.02,89.49,88.72,88.86
|
|
|
757 2010/03/01,88.88,89.46,88.77,89.11
|
|
|
758 2010/03/02,89.11,89.36,88.54,88.86
|
|
|
759 2010/03/03,88.86,88.99,88.29,88.45
|
|
|
760 2010/03/04,88.45,89.23,88.11,89.03
|
|
|
761 2010/03/05,89.03,90.57,88.96,90.34
|
|
|
762 2010/03/08,90.39,90.67,90.14,90.27
|
|
|
763 2010/03/09,90.27,90.32,89.62,89.94
|
|
|
764 2010/03/10,89.94,90.8,89.84,90.5
|
|
|
765 2010/03/11,90.5,90.68,90.19,90.47
|
|
|
766 2010/03/12,90.47,91.06,90.16,90.45
|
|
|
767 2010/03/15,90.59,90.76,90.36,90.5
|
|
|
768 2010/03/16,90.5,90.7,89.96,90.29
|
|
|
769 2010/03/17,90.29,90.69,90.02,90.29
|
|
|
770 2010/03/18,90.29,90.78,89.74,90.35
|
|
|
771 2010/03/19,90.35,90.69,90.28,90.52
|
|
|
772 2010/03/22,90.47,90.75,89.82,90.12
|
|
|
773 2010/03/23,90.12,90.45,90.03,90.38
|
|
|
774 2010/03/24,90.38,92.39,90.32,92.26
|
|
|
775 2010/03/25,92.26,92.96,91.75,92.7
|
|
|
776 2010/03/26,92.7,92.89,92.3,92.5
|
|
|
777 2010/03/29,92.46,92.75,92.35,92.49
|
|
|
778 2010/03/30,92.49,93,92.12,92.77
|
|
|
779 2010/03/31,92.77,93.6,92.72,93.4
|
|
|
780 2010/04/01,93.4,94.02,93.27,93.8
|
|
|
781 2010/04/02,93.8,94.69,93.6,94.56
|
|
|
782 2010/04/05,94.57,94.65,94.07,94.33
|
|
|
783 2010/04/06,94.33,94.38,93.66,93.78
|
|
|
784 2010/04/07,93.78,94.24,93.14,93.31
|
|
|
785 2010/04/08,93.31,93.46,92.82,93.33
|
|
|
786 2010/04/09,93.33,93.75,93.08,93.17
|
|
|
787 2010/04/12,93.25,93.59,93.05,93.23
|
|
|
788 2010/04/13,93.23,93.38,92.57,93.17
|
|
|
789 2010/04/14,93.17,93.7,92.82,93.24
|
|
|
790 2010/04/15,93.24,93.5,92.87,93.02
|
|
|
791 2010/04/16,93.02,93.12,91.89,92.12
|
|
|
792 2010/04/19,91.96,92.43,91.59,92.37
|
|
|
793 2010/04/20,92.37,93.36,92.35,93.2
|
|
|
794 2010/04/21,93.2,93.43,92.93,93.17
|
|
|
795 2010/04/22,93.17,93.59,92.74,93.45
|
|
|
796 2010/04/23,93.45,94.39,93.3,94.01
|
|
|
797 2010/04/26,94.09,94.36,93.93,93.96
|
|
|
798 2010/04/27,93.96,94.04,92.8,93.23
|
|
|
799 2010/04/28,93.23,94.3,92.98,94.04
|
|
|
800 2010/04/29,94.04,94.24,93.84,94.04
|
|
|
801 2010/04/30,94.04,94.55,93.86,93.94
|
|
|
802 2010/05/03,94.02,94.78,93.86,94.53
|
|
|
803 2010/05/04,94.53,94.97,94.31,94.49
|
|
|
804 2010/05/05,94.49,94.96,93.54,93.77
|
|
|
805 2010/05/06,93.77,93.95,87.97,90.53
|
|
|
806 2010/05/07,90.53,93.22,90.01,91.35
|
|
|
807 2010/05/10,92.06,93.51,91.85,93.25
|
|
|
808 2010/05/11,93.25,93.39,92.2,92.65
|
|
|
809 2010/05/12,92.65,93.26,92.44,93.19
|
|
|
810 2010/05/13,93.19,93.61,92.58,92.74
|
|
|
811 2010/05/14,92.74,93.06,91.79,92.25
|
|
|
812 2010/05/17,92.29,92.65,91.76,92.54
|
|
|
813 2010/05/18,92.54,92.93,92.09,92.25
|
|
|
814 2010/05/19,92.25,92.25,90.94,91.66
|
|
|
815 2010/05/20,91.66,91.84,88.94,89.67
|
|
|
816 2010/05/21,89.67,90.46,89.03,89.99
|
|
|
817 2010/05/24,90.1,90.59,89.74,90.28
|
|
|
818 2010/05/25,90.28,90.31,89.25,90.19
|
|
|
819 2010/05/26,90.19,90.65,89.82,89.92
|
|
|
820 2010/05/27,89.92,91.06,89.82,91
|
|
|
821 2010/05/28,91,91.38,90.59,90.86
|
|
|
822 2010/05/31,90.9,91.59,90.87,91.23
|
|
|
823 2010/06/01,91.23,91.43,90.53,90.98
|
|
|
824 2010/06/02,90.98,92.33,90.87,92.12
|
|
|
825 2010/06/03,92.12,92.77,92.02,92.66
|
|
|
826 2010/06/04,92.66,92.85,91.41,91.67
|
|
|
827 2010/06/07,91.57,92.06,90.96,91.36
|
|
|
828 2010/06/08,91.36,91.89,90.83,91.4
|
|
|
829 2010/06/09,91.4,91.64,91.03,91.28
|
|
|
830 2010/06/10,91.28,91.44,90.83,91.32
|
|
|
831 2010/06/11,91.32,91.75,91.19,91.64
|
|
|
832 2010/06/14,91.69,92.09,91.42,91.56
|
|
|
833 2010/06/15,91.56,91.67,91.07,91.41
|
|
|
834 2010/06/16,91.41,91.79,91.09,91.41
|
|
|
835 2010/06/17,91.41,91.45,90.5,90.97
|
|
|
836 2010/06/18,90.97,91.05,90.44,90.72
|
|
|
837 2010/06/21,90.41,91.44,90.34,91.06
|
|
|
838 2010/06/22,91.06,91.07,90.32,90.53
|
|
|
839 2010/06/23,90.53,90.58,89.72,89.81
|
|
|
840 2010/06/24,89.81,89.99,89.22,89.59
|
|
|
841 2010/06/25,89.59,89.78,89.18,89.29
|
|
|
842 2010/06/28,89.29,89.47,89.04,89.35
|
|
|
843 2010/06/29,89.35,89.41,88.26,88.58
|
|
|
844 2010/06/30,88.58,88.75,88.35,88.45
|
|
|
845 2010/07/01,88.45,88.59,86.94,87.57
|
|
|
846 2010/07/02,87.57,88.19,87.28,87.72
|
|
|
847 2010/07/05,87.77,87.99,87.62,87.77
|
|
|
848 2010/07/06,87.77,87.96,87.35,87.52
|
|
|
849 2010/07/07,87.52,87.74,87,87.67
|
|
|
850 2010/07/08,87.67,88.61,87.62,88.33
|
|
|
851 2010/07/09,88.33,88.67,88.32,88.6
|
|
|
852 2010/07/12,88.67,89.13,88.37,88.59
|
|
|
853 2010/07/13,88.59,88.85,88.02,88.69
|
|
|
854 2010/07/14,88.69,89.08,88.05,88.41
|
|
|
855 2010/07/15,88.41,88.5,87.23,87.38
|
|
|
856 2010/07/16,87.38,87.5,86.23,86.65
|
|
|
857 2010/07/19,86.52,87.19,86.48,86.7
|
|
|
858 2010/07/20,86.7,87.54,86.67,87.46
|
|
|
859 2010/07/21,87.46,87.52,86.87,87.05
|
|
|
860 2010/07/22,87.05,87.19,86.33,86.95
|
|
|
861 2010/07/23,86.95,87.49,86.72,87.38
|
|
|
862 2010/07/26,87.5,87.69,86.82,86.88
|
|
|
863 2010/07/27,86.88,87.96,86.82,87.86
|
|
|
864 2010/07/28,87.86,88.09,87.25,87.43
|
|
|
865 2010/07/29,87.43,87.51,86.55,86.78
|
|
|
866 2010/07/30,86.78,86.98,85.93,86.4
|
|
|
867 2010/08/02,86.4,86.85,86.33,86.48
|
|
|
868 2010/08/03,86.48,86.63,85.65,85.79
|
|
|
869 2010/08/04,85.79,86.35,85.3,86.23
|
|
|
870 2010/08/05,86.23,86.42,85.71,85.83
|
|
|
871 2010/08/06,85.83,86.15,85,85.37
|
|
|
872 2010/08/09,85.36,85.92,85.31,85.9
|
|
|
873 2010/08/10,85.9,86.22,85.16,85.45
|
|
|
874 2010/08/11,85.45,85.5,84.7,85.28
|
|
|
875 2010/08/12,85.28,85.96,84.92,85.87
|
|
|
876 2010/08/13,85.87,86.36,85.55,86.25
|
|
|
877 2010/08/16,86.07,86.16,85.2,85.34
|
|
|
878 2010/08/17,85.34,85.66,85.1,85.52
|
|
|
879 2010/08/18,85.52,85.65,85.19,85.4
|
|
|
880 2010/08/19,85.4,85.89,84.88,85.39
|
|
|
881 2010/08/20,85.39,85.79,85.19,85.63
|
|
|
882 2010/08/23,85.68,85.68,85.09,85.13
|
|
|
883 2010/08/24,85.13,85.2,83.56,83.89
|
|
|
884 2010/08/25,83.89,84.8,83.89,84.57
|
|
|
885 2010/08/26,84.57,84.85,84.31,84.42
|
|
|
886 2010/08/27,84.42,85.43,84.27,85.32
|
|
|
887 2010/08/30,85.48,85.88,84.5,84.59
|
|
|
888 2010/08/31,84.59,84.66,83.82,84.18
|
|
|
889 2010/09/01,84.18,84.63,83.65,84.46
|
|
|
890 2010/09/02,84.46,84.54,83.99,84.3
|
|
|
891 2010/09/03,84.3,85.19,84.15,84.39
|
|
|
892 2010/09/06,84.46,84.49,84.04,84.19
|
|
|
893 2010/09/07,84.19,84.25,83.49,83.8
|
|
|
894 2010/09/08,83.8,84.01,83.34,83.84
|
|
|
895 2010/09/09,83.84,83.99,83.47,83.75
|
|
|
896 2010/09/10,83.75,84.35,83.74,84.17
|
|
|
897 2010/09/13,84.29,84.33,83.5,83.68
|
|
|
898 2010/09/14,83.68,83.73,82.9,83.04
|
|
|
899 2010/09/15,83.04,85.74,82.87,85.7
|
|
|
900 2010/09/16,85.7,85.9,85.23,85.74
|
|
|
901 2010/09/17,85.74,85.9,85.57,85.77
|
|
|
902 2010/09/20,85.76,85.77,85.5,85.69
|
|
|
903 2010/09/21,85.69,85.76,84.96,85.08
|
|
|
904 2010/09/22,85.08,85.17,84.27,84.52
|
|
|
905 2010/09/23,84.52,84.66,84.26,84.37
|
|
|
906 2010/09/24,84.37,85.36,84.12,84.27
|
|
|
907 2010/09/27,84.31,84.37,84.1,84.28
|
|
|
908 2010/09/28,84.28,84.32,83.68,83.89
|
|
|
909 2010/09/29,83.89,84.05,83.49,83.75
|
|
|
910 2010/09/30,83.75,83.79,83.15,83.48
|
|
|
911 2010/10/01,83.48,83.55,83.15,83.29
|
|
|
912 2010/10/04,83.4,83.84,83.18,83.33
|
|
|
913 2010/10/05,83.33,83.99,82.96,83.22
|
|
|
914 2010/10/06,83.22,83.26,82.75,82.92
|
|
|
915 2010/10/07,82.92,83.02,82.08,82.38
|
|
|
916 2010/10/08,82.38,82.54,81.73,82.06
|
|
|
917 2010/10/11,81.86,82.15,81.77,82.07
|
|
|
918 2010/10/12,82.07,82.34,81.64,81.72
|
|
|
919 2010/10/13,81.72,81.99,81.64,81.78
|
|
|
920 2010/10/14,81.78,81.84,80.88,81.45
|
|
|
921 2010/10/15,81.45,81.6,80.87,81.38
|
|
|
922 2010/10/18,81.38,81.38,81.12,81.24
|
|
|
923 2010/10/19,81.24,81.91,81.05,81.57
|
|
|
924 2010/10/20,81.57,81.64,80.83,81.06
|
|
|
925 2010/10/21,81.06,81.79,80.91,81.29
|
|
|
926 2010/10/22,81.29,81.48,80.99,81.36
|
|
|
927 2010/10/25,81.27,81.34,80.4,80.83
|
|
|
928 2010/10/26,80.83,81.63,80.6,81.4
|
|
|
929 2010/10/27,81.4,81.99,81.29,81.75
|
|
|
930 2010/10/28,81.75,81.75,80.85,81.01
|
|
|
931 2010/10/29,81.01,81.07,80.45,80.47
|
|
|
932 2010/11/01,80.35,81.46,80.3,80.5
|
|
|
933 2010/11/02,80.5,80.94,80.46,80.63
|
|
|
934 2010/11/03,80.63,81.56,80.57,81.08
|
|
|
935 2010/11/04,81.08,81.2,80.57,80.7
|
|
|
936 2010/11/05,80.7,81.45,80.6,81.3
|
|
|
937 2010/11/08,81.3,81.41,81,81.16
|
|
|
938 2010/11/09,81.16,81.93,80.53,81.67
|
|
|
939 2010/11/10,81.67,82.76,81.53,82.26
|
|
|
940 2010/11/11,82.26,82.57,82.03,82.45
|
|
|
941 2010/11/12,82.45,82.62,81.65,82.4
|
|
|
942 2010/11/15,82.49,83.24,82.39,83.1
|
|
|
943 2010/11/16,83.1,83.56,82.84,83.3
|
|
|
944 2010/11/17,83.3,83.52,83.02,83.16
|
|
|
945 2010/11/18,83.16,83.75,83.1,83.51
|
|
|
946 2010/11/19,83.51,83.63,83.13,83.47
|
|
|
947 2010/11/22,83.52,83.53,83.23,83.33
|
|
|
948 2010/11/23,83.33,83.83,82.76,83.12
|
|
|
949 2010/11/24,83.12,83.62,82.92,83.51
|
|
|
950 2010/11/25,83.51,83.67,83.4,83.56
|
|
|
951 2010/11/26,83.56,84.15,83.54,84.07
|
|
|
952 2010/11/29,84.14,84.37,83.79,84.26
|
|
|
953 2010/11/30,84.26,84.3,83.39,83.65
|
|
|
954 2010/12/01,83.65,84.36,83.37,84.18
|
|
|
955 2010/12/02,84.18,84.34,83.46,83.82
|
|
|
956 2010/12/03,83.82,83.87,82.5,82.7
|
|
|
957 2010/12/06,82.7,82.96,82.57,82.64
|
|
|
958 2010/12/07,82.64,83.61,82.33,83.46
|
|
|
959 2010/12/08,83.46,84.27,83.43,84.03
|
|
|
960 2010/12/09,84.03,84.08,83.5,83.7
|
|
|
961 2010/12/10,83.7,83.99,83.45,83.91
|
|
|
962 2010/12/13,83.92,84.32,83.1,83.41
|
|
|
963 2010/12/14,83.41,83.75,82.84,83.6
|
|
|
964 2010/12/15,83.6,84.48,83.58,84.22
|
|
|
965 2010/12/16,84.22,84.42,83.93,83.93
|
|
|
966 2010/12/17,83.93,84.17,83.69,83.87
|
|
|
967 2010/12/20,84,84.09,83.63,83.77
|
|
|
968 2010/12/21,83.77,83.87,83.49,83.74
|
|
|
969 2010/12/22,83.74,83.83,83.41,83.56
|
|
|
970 2010/12/23,83.56,83.58,82.86,82.91
|
|
|
971 2010/12/24,82.91,83.14,82.85,82.91
|
|
|
972 2010/12/27,82.88,82.96,82.64,82.81
|
|
|
973 2010/12/28,82.81,82.85,81.8,82.35
|
|
|
974 2010/12/29,82.35,82.44,81.6,81.6
|
|
|
975 2010/12/30,81.6,81.86,81.27,81.52
|
|
|
976 2010/12/31,81.52,81.55,81.22,81.23
|
|
|
977 2011/01/03,81.12,81.71,81.1,81.69
|
|
|
978 2011/01/04,81.69,82.25,81.59,82.05
|
|
|
979 2011/01/05,82.05,83.35,81.88,83.23
|
|
|
980 2011/01/06,83.23,83.37,82.87,83.28
|
|
|
981 2011/01/07,83.28,83.66,82.85,83.01
|
|
|
982 2011/01/10,83.08,83.25,82.66,82.71
|
|
|
983 2011/01/11,82.71,83.46,82.68,83.23
|
|
|
984 2011/01/12,83.23,83.43,82.81,82.99
|
|
|
985 2011/01/13,82.99,83.12,82.54,82.78
|
|
|
986 2011/01/14,82.78,83.03,82.4,82.95
|
|
|
987 2011/01/17,82.92,82.99,82.34,82.67
|
|
|
988 2011/01/18,82.67,82.79,82.28,82.6
|
|
|
989 2011/01/19,82.6,82.66,81.85,82.01
|
|
|
990 2011/01/20,82.01,83.1,82.01,82.97
|
|
|
991 2011/01/21,82.97,83.09,82.52,82.56
|
|
|
992 2011/01/24,82.68,82.89,82.3,82.5
|
|
|
993 2011/01/25,82.5,82.65,81.96,82.22
|
|
|
994 2011/01/26,82.22,82.6,81.97,82.16
|
|
|
995 2011/01/27,82.16,83.18,82.01,82.89
|
|
|
996 2011/01/28,82.89,82.92,81.98,82.12
|
|
|
997 2011/01/31,82.16,82.24,81.88,82.04
|
|
|
998 2011/02/01,82.04,82.12,81.3,81.35
|
|
|
999 2011/02/02,81.35,81.83,81.35,81.55
|
|
|
1000 2011/02/03,81.55,82.03,81.41,81.61
|
|
|
1001 2011/02/04,81.61,82.44,81.1,82.2
|
|
|
1002 2011/02/07,82.17,82.44,82.15,82.28
|
|
|
1003 2011/02/08,82.28,82.39,81.77,82.3
|
|
|
1004 2011/02/09,82.3,82.63,82.2,82.34
|
|
|
1005 2011/02/10,82.34,83.34,82.3,83.19
|
|
|
1006 2011/02/11,83.19,83.64,83.19,83.45
|
|
|
1007 2011/02/14,83.49,83.49,83.09,83.31
|
|
|
1008 2011/02/15,83.31,83.88,83.19,83.77
|
|
|
1009 2011/02/16,83.77,83.96,83.49,83.65
|
|
|
1010 2011/02/17,83.65,83.71,83.15,83.32
|
|
|
1011 2011/02/18,83.32,83.5,83.03,83.1
|
|
|
1012 2011/02/21,83.17,83.24,83.02,83.15
|
|
|
1013 2011/02/22,83.15,83.51,82.56,82.72
|
|
|
1014 2011/02/23,82.72,82.86,82.31,82.49
|
|
|
1015 2011/02/24,82.49,82.52,81.63,81.87
|
|
|
1016 2011/02/25,81.87,82.03,81.65,81.65
|
|
|
1017 2011/02/28,81.73,81.98,81.6,81.76
|
|
|
1018 2011/03/01,81.76,82.21,81.73,81.84
|
|
|
1019 2011/03/02,81.84,82.09,81.56,81.82
|
|
|
1020 2011/03/03,81.82,82.51,81.72,82.4
|
|
|
1021 2011/03/04,82.4,83.06,82.2,82.31
|
|
|
1022 2011/03/07,82.28,82.39,81.94,82.2
|
|
|
1023 2011/03/08,82.2,82.82,82.2,82.66
|
|
|
1024 2011/03/09,82.66,82.9,82.57,82.72
|
|
|
1025 2011/03/10,82.72,83.14,82.7,82.95
|
|
|
1026 2011/03/11,82.95,83.26,81.65,81.86
|
|
|
1027 2011/03/14,81.46,82.4,81.22,81.65
|
|
|
1028 2011/03/15,81.65,81.99,80.57,80.73
|
|
|
1029 2011/03/16,80.73,81.14,79.58,79.63
|
|
|
1030 2011/03/17,79.63,79.69,76.57,78.89
|
|
|
1031 2011/03/18,78.89,81.96,78.82,80.77
|
|
|
1032 2011/03/21,80.72,81.28,80.72,81.01
|
|
|
1033 2011/03/22,81.01,81.27,80.84,80.95
|
|
|
1034 2011/03/23,80.95,81.04,80.69,80.88
|
|
|
1035 2011/03/24,80.88,81.02,80.76,80.96
|
|
|
1036 2011/03/25,80.96,81.46,80.87,81.44
|
|
|
1037 2011/03/28,81.44,81.82,81.4,81.67
|
|
|
1038 2011/03/29,81.67,82.46,81.54,82.43
|
|
|
1039 2011/03/30,82.43,83.15,82.34,82.88
|
|
|
1040 2011/03/31,82.88,83.2,82.56,83.17
|
|
|
1041 2011/04/01,83.17,84.71,83.14,84.1
|
|
|
1042 2011/04/04,84.3,84.3,83.85,84.02
|
|
|
1043 2011/04/05,84.02,84.86,84,84.83
|
|
|
1044 2011/04/06,84.83,85.49,84.83,85.45
|
|
|
1045 2011/04/07,85.45,85.47,84.58,84.92
|
|
|
1046 2011/04/08,84.92,85.36,84.66,84.82
|
|
|
1047 2011/04/11,84.99,85.13,84.5,84.62
|
|
|
1048 2011/04/12,84.62,84.79,83.46,83.56
|
|
|
1049 2011/04/13,83.56,84.23,83.49,83.81
|
|
|
1050 2011/04/14,83.81,83.9,82.94,83.46
|
|
|
1051 2011/04/15,83.46,83.75,82.95,83.08
|
|
|
1052 2011/04/18,83.09,83.23,82.18,82.65
|
|
|
1053 2011/04/19,82.65,82.74,82.27,82.58
|
|
|
1054 2011/04/20,82.58,83.07,82.24,82.54
|
|
|
1055 2011/04/21,82.54,82.57,81.6,81.84
|
|
|
1056 2011/04/22,81.84,82.09,81.65,81.92
|
|
|
1057 2011/04/25,81.87,82.39,81.66,81.81
|
|
|
1058 2011/04/26,81.81,81.94,81.48,81.55
|
|
|
1059 2011/04/27,81.55,82.74,81.26,82.13
|
|
|
1060 2011/04/28,82.13,82.25,81.39,81.51
|
|
|
1061 2011/04/29,81.51,81.65,81.04,81.11
|
|
|
1062 2011/05/02,81.07,81.68,80.98,81.21
|
|
|
1063 2011/05/03,81.21,81.25,80.69,80.93
|
|
|
1064 2011/05/04,80.93,81.16,80.42,80.59
|
|
|
1065 2011/05/05,80.59,80.69,79.53,80.04
|
|
|
1066 2011/05/06,80.04,80.9,80.04,80.55
|
|
|
1067 2011/05/09,80.65,80.81,80.18,80.31
|
|
|
1068 2011/05/10,80.31,80.87,80.15,80.84
|
|
|
1069 2011/05/11,80.84,81.3,80.61,81
|
|
|
1070 2011/05/12,81,81.31,80.7,80.92
|
|
|
1071 2011/05/13,80.92,81.06,80.34,80.77
|
|
|
1072 2011/05/16,80.84,81.03,80.63,80.79
|
|
|
1073 2011/05/17,80.79,81.74,80.72,81.4
|
|
|
1074 2011/05/18,81.4,81.69,80.94,81.63
|
|
|
1075 2011/05/19,81.63,82.2,81.46,81.6
|
|
|
1076 2011/05/20,81.6,81.83,81.48,81.65
|
|
|
1077 2011/05/23,81.73,82.01,81.31,81.96
|
|
|
1078 2011/05/24,81.96,82.18,81.61,81.94
|
|
|
1079 2011/05/25,81.94,82.14,81.78,81.96
|
|
|
1080 2011/05/26,81.96,82.06,81.15,81.27
|
|
|
1081 2011/05/27,81.27,81.42,80.7,80.82
|
|
|
1082 2011/05/30,80.77,80.96,80.76,80.92
|
|
|
1083 2011/05/31,80.92,81.74,80.7,81.5
|
|
|
1084 2011/06/01,81.5,81.53,80.66,80.93
|
|
|
1085 2011/06/02,80.93,81.29,80.56,80.88
|
|
|
1086 2011/06/03,80.88,80.99,80.05,80.24
|
|
|
1087 2011/06/06,80.17,80.37,79.95,80.09
|
|
|
1088 2011/06/07,80.09,80.3,79.96,80.07
|
|
|
1089 2011/06/08,80.07,80.24,79.67,79.87
|
|
|
1090 2011/06/09,79.87,80.39,79.81,80.33
|
|
|
1091 2011/06/10,80.33,80.44,79.96,80.31
|
|
|
1092 2011/06/13,80.25,80.66,80.1,80.22
|
|
|
1093 2011/06/14,80.22,80.59,80.08,80.47
|
|
|
1094 2011/06/15,80.47,81.04,80.38,80.92
|
|
|
1095 2011/06/16,80.92,81.04,80.48,80.66
|
|
|
1096 2011/06/17,80.66,80.66,80,80.01
|
|
|
1097 2011/06/20,80.14,80.33,80.02,80.23
|
|
|
1098 2011/06/21,80.23,80.32,80.04,80.19
|
|
|
1099 2011/06/22,80.19,80.35,80,80.28
|
|
|
1100 2011/06/23,80.28,80.77,80.26,80.49
|
|
|
1101 2011/06/24,80.49,80.59,80.13,80.42
|
|
|
1102 2011/06/27,80.42,80.95,80.4,80.87
|
|
|
1103 2011/06/28,80.87,81.24,80.65,81.1
|
|
|
1104 2011/06/29,81.1,81.16,80.55,80.79
|
|
|
1105 2011/06/30,80.79,80.84,80.26,80.54
|
|
|
1106 2011/07/01,80.54,81.12,80.48,80.8
|
|
|
1107 2011/07/04,80.84,80.88,80.53,80.78
|
|
|
1108 2011/07/05,80.78,81.16,80.69,81.04
|
|
|
1109 2011/07/06,81.04,81.12,80.76,80.89
|
|
|
1110 2011/07/07,80.89,81.38,80.79,81.22
|
|
|
1111 2011/07/08,81.22,81.44,80.49,80.62
|
|
|
1112 2011/07/11,80.69,80.8,80.1,80.25
|
|
|
1113 2011/07/12,80.25,80.34,79.17,79.24
|
|
|
1114 2011/07/13,79.24,79.54,78.5,78.99
|
|
|
1115 2011/07/14,78.99,79.57,78.46,79.12
|
|
|
1116 2011/07/15,79.12,79.24,78.87,79.07
|
|
|
1117 2011/07/18,78.97,79.15,78.95,79.04
|
|
|
1118 2011/07/19,79.04,79.25,78.8,79.15
|
|
|
1119 2011/07/20,79.15,79.3,78.7,78.76
|
|
|
1120 2011/07/21,78.76,78.99,78.3,78.33
|
|
|
1121 2011/07/22,78.33,78.7,78.22,78.41
|
|
|
1122 2011/07/25,78.22,78.52,78.05,78.26
|
|
|
1123 2011/07/26,78.26,78.65,77.8,77.87
|
|
|
1124 2011/07/27,77.87,78.14,77.57,77.97
|
|
|
1125 2011/07/28,77.97,78,77.63,77.68
|
|
|
1126 2011/07/29,77.68,77.83,76.88,76.98
|
|
|
1127 2011/08/01,77.41,78.01,76.27,77.18
|
|
|
1128 2011/08/02,77.18,77.7,76.96,77.14
|
|
|
1129 2011/08/03,77.14,77.38,76.78,77.03
|
|
|
1130 2011/08/04,77.03,80.21,76.92,78.85
|
|
|
1131 2011/08/05,78.85,79.38,78.31,78.47
|
|
|
1132 2011/08/08,78.28,78.43,77.5,77.73
|
|
|
1133 2011/08/09,77.73,77.84,76.7,76.94
|
|
|
1134 2011/08/10,76.94,77.28,76.34,76.84
|
|
|
1135 2011/08/11,76.84,77.19,76.3,76.82
|
|
|
1136 2011/08/12,76.82,76.99,76.51,76.8
|
|
|
1137 2011/08/15,76.89,77.06,76.59,76.8
|
|
|
1138 2011/08/16,76.8,76.9,76.65,76.78
|
|
|
1139 2011/08/17,76.78,76.82,76.4,76.55
|
|
|
1140 2011/08/18,76.55,76.68,76.43,76.57
|
|
|
1141 2011/08/19,76.57,76.96,75.92,76.46
|
|
|
1142 2011/08/22,76.64,77.17,76.54,76.78
|
|
|
1143 2011/08/23,76.8,76.91,76.44,76.65
|
|
|
1144 2011/08/24,76.59,77.05,76.47,76.97
|
|
|
1145 2011/08/25,76.87,77.67,76.84,77.44
|
|
|
1146 2011/08/26,77.52,77.52,76.5,76.67
|
|
|
1147 2011/08/29,76.74,76.99,76.57,76.81
|
|
|
1148 2011/08/30,76.77,76.96,76.6,76.73
|
|
|
1149 2011/08/31,76.6,76.81,76.4,76.63
|
|
|
1150 2011/09/01,76.54,77.21,76.54,76.88
|
|
|
1151 2011/09/02,76.8,76.94,76.47,76.79
|
|
|
1152 2011/09/05,76.83,76.94,76.68,76.85
|
|
|
1153 2011/09/06,76.84,77.71,76.72,77.62
|
|
|
1154 2011/09/07,77.57,77.69,77.06,77.22
|
|
|
1155 2011/09/08,77.22,77.56,77.14,77.49
|
|
|
1156 2011/09/09,77.47,77.84,77.09,77.46
|
|
|
1157 2011/09/12,77.46,77.55,76.75,77.21
|
|
|
1158 2011/09/13,77.15,77.22,76.8,76.89
|
|
|
1159 2011/09/14,76.99,77.04,76.6,76.62
|
|
|
1160 2011/09/15,76.6,77.28,76.55,76.7
|
|
|
1161 2011/09/16,76.78,76.94,76.64,76.83
|
|
|
1162 2011/09/19,76.91,76.95,76.32,76.55
|
|
|
1163 2011/09/20,76.46,76.74,76.35,76.45
|
|
|
1164 2011/09/21,76.37,76.7,76.1,76.47
|
|
|
1165 2011/09/22,76.42,76.94,76.1,76.18
|
|
|
1166 2011/09/23,76.18,76.86,76.14,76.6
|
|
|
1167 2011/09/26,76.6,76.74,76.22,76.35
|
|
|
1168 2011/09/27,76.32,76.89,76.26,76.77
|
|
|
1169 2011/09/28,76.78,76.86,76.33,76.59
|
|
|
1170 2011/09/29,76.53,76.99,76.4,76.81
|
|
|
1171 2011/09/30,76.87,77.16,76.49,77.13
|
|
|
1172 2011/10/03,77.1,77.23,76.51,76.61
|
|
|
1173 2011/10/04,76.56,76.95,76.54,76.77
|
|
|
1174 2011/10/05,76.95,77.04,76.61,76.77
|
|
|
1175 2011/10/06,76.73,76.81,76.56,76.57
|
|
|
1176 2011/10/07,76.57,76.89,76.57,76.77
|
|
|
1177 2011/10/10,76.8,76.82,76.56,76.63
|
|
|
1178 2011/10/11,76.63,76.74,76.59,76.6
|
|
|
1179 2011/10/12,76.6,77.45,76.31,77.24
|
|
|
1180 2011/10/13,77.22,77.28,76.67,76.77
|
|
|
1181 2011/10/14,76.77,77.42,76.77,77.16
|
|
|
1182 2011/10/17,77.16,77.42,76.6,76.72
|
|
|
1183 2011/10/18,76.72,76.88,76.62,76.73
|
|
|
1184 2011/10/19,76.73,76.84,76.65,76.7
|
|
|
1185 2011/10/20,76.8,77.06,76.67,76.77
|
|
|
1186 2011/10/21,76.77,76.89,75.8,76.07
|
|
|
1187 2011/10/24,76.21,76.45,75.98,76.06
|
|
|
1188 2011/10/25,76.18,76.27,75.73,75.92
|
|
|
1189 2011/10/26,76.1,76.29,75.7,76.12
|
|
|
1190 2011/10/27,76.25,76.28,75.65,75.92
|
|
|
1191 2011/10/28,75.87,75.98,75.68,75.68
|
|
|
1192 2011/10/31,75.76,79.52,75.57,78.16
|
|
|
1193 2011/11/01,78.12,78.96,78,78.36
|
|
|
1194 2011/11/02,78.25,78.39,77.9,78.03
|
|
|
1195 2011/11/03,78.1,78.13,77.88,78.03
|
|
|
1196 2011/11/04,77.96,78.23,77.96,78.21
|
|
|
1197 2011/11/07,78.21,78.21,77.98,78.04
|
|
|
1198 2011/11/08,78.13,78.13,77.59,77.71
|
|
|
1199 2011/11/09,77.67,77.85,77.53,77.79
|
|
|
1200 2011/11/10,77.78,77.85,77.5,77.63
|
|
|
1201 2011/11/11,77.6,77.69,77.04,77.17
|
|
|
1202 2011/11/14,77.14,77.22,76.81,77.05
|
|
|
1203 2011/11/15,77.08,77.47,76.89,77.02
|
|
|
1204 2011/11/16,77.05,77.12,76.85,77.03
|
|
|
1205 2011/11/17,77.03,77.06,76.91,76.97
|
|
|
1206 2011/11/18,76.98,77.01,76.57,76.89
|
|
|
1207 2011/11/21,76.87,76.96,76.76,76.87
|
|
|
1208 2011/11/22,76.87,77.3,76.83,76.95
|
|
|
1209 2011/11/23,76.97,77.55,76.91,77.3
|
|
|
1210 2011/11/24,77.29,77.32,77.01,77.09
|
|
|
1211 2011/11/25,77.1,77.76,77.1,77.72
|
|
|
1212 2011/11/28,77.62,78.21,77.45,77.96
|
|
|
1213 2011/11/29,77.97,78.24,77.63,77.91
|
|
|
1214 2011/11/30,77.93,78.11,77.3,77.57
|
|
|
1215 2011/12/01,77.56,77.77,77.47,77.68
|
|
|
1216 2011/12/02,77.7,78.04,77.67,78.01
|
|
|
1217 2011/12/05,78.01,78.07,77.69,77.83
|
|
|
1218 2011/12/06,77.79,77.85,77.63,77.73
|
|
|
1219 2011/12/07,77.71,77.79,77.63,77.69
|
|
|
1220 2011/12/08,77.63,77.75,77.14,77.61
|
|
|
1221 2011/12/09,77.64,77.74,77.47,77.56
|
|
|
1222 2011/12/12,77.59,77.97,77.56,77.87
|
|
|
1223 2011/12/13,77.94,77.99,77.63,77.98
|
|
|
1224 2011/12/14,77.98,78.13,77.9,78.06
|
|
|
1225 2011/12/15,78.07,78.12,77.73,77.85
|
|
|
1226 2011/12/16,77.9,77.93,77.61,77.8
|
|
|
1227 2011/12/19,77.8,78.13,77.74,78.01
|
|
|
1228 2011/12/20,78,78.03,77.69,77.85
|
|
|
1229 2011/12/21,77.83,78.08,77.68,78.03
|
|
|
1230 2011/12/22,78,78.17,77.98,78.13
|
|
|
1231 2011/12/23,78.13,78.19,77.98,78.09
|
|
|
1232 2011/12/26,78.09,78.09,77.95,77.96
|
|
|
1233 2011/12/27,77.93,78.02,77.79,77.84
|
|
|
1234 2011/12/28,77.86,78.01,77.56,77.93
|
|
|
1235 2011/12/29,77.95,77.96,77.6,77.61
|
|
|
1236 2011/12/30,77.6,77.71,76.9,76.92
|
|
|
1237 2012/01/03,76.89,76.96,76.62,76.74
|
|
|
1238 2012/01/04,76.74,76.81,76.6,76.71
|
|
|
1239 2012/01/05,76.74,77.22,76.62,77.1
|
|
|
1240 2012/01/06,77.1,77.3,76.94,76.97
|
|
|
1241 2012/01/09,76.89,77,76.77,76.82
|
|
|
1242 2012/01/10,76.84,76.89,76.77,76.84
|
|
|
1243 2012/01/11,76.83,77.01,76.8,76.88
|
|
|
1244 2012/01/12,76.88,76.96,76.67,76.74
|
|
|
1245 2012/01/13,76.78,76.97,76.66,76.89
|
|
|
1246 2012/01/16,76.94,76.94,76.7,76.76
|
|
|
1247 2012/01/17,76.78,76.85,76.55,76.79
|
|
|
1248 2012/01/18,76.81,76.84,76.65,76.81
|
|
|
1249 2012/01/19,76.78,77.29,76.69,77.1
|
|
|
1250 2012/01/20,77.11,77.27,76.89,76.96
|
|
|
1251 2012/01/23,76.99,77.07,76.86,76.98
|
|
|
1252 2012/01/24,76.98,77.83,76.95,77.66
|
|
|
1253 2012/01/25,77.66,78.25,77.55,77.76
|
|
|
1254 2012/01/26,77.72,77.79,77.29,77.42
|
|
|
1255 2012/01/27,77.42,77.47,76.65,76.67
|
|
|
1256 2012/01/30,76.67,76.76,76.2,76.31
|
|
|
1257 2012/01/31,76.35,76.39,76.14,76.24
|
|
|
1258 2012/02/01,76.22,76.34,76,76.2
|
|
|
1259 2012/02/02,76.17,76.21,76.04,76.2
|
|
|
1260 2012/02/03,76.2,76.7,76.11,76.54
|
|
|
1261 2012/02/06,76.5,76.77,76.48,76.52
|
|
|
1262 2012/02/07,76.52,76.93,76.51,76.74
|
|
|
1263 2012/02/08,76.74,77.16,76.71,77.02
|
|
|
1264 2012/02/09,77.03,77.69,77,77.64
|
|
|
1265 2012/02/10,77.65,77.77,77.52,77.64
|
|
|
1266 2012/02/13,77.64,77.75,77.39,77.55
|
|
|
1267 2012/02/14,77.57,78.5,77.36,78.42
|
|
|
1268 2012/02/15,78.43,78.63,78.17,78.4
|
|
|
1269 2012/02/16,78.39,78.96,78.34,78.91
|
|
|
1270 2012/02/17,78.86,79.58,78.79,79.46
|
|
|
1271 2012/02/20,79.69,79.89,79.36,79.63
|
|
|
1272 2012/02/21,79.63,79.82,79.55,79.72
|
|
|
1273 2012/02/22,79.7,80.39,79.67,80.29
|
|
|
1274 2012/02/23,80.26,80.35,79.85,79.95
|
|
|
1275 2012/02/24,79.91,81.14,79.89,81.12
|
|
|
1276 2012/02/27,81.24,81.61,80.13,80.59
|
|
|
1277 2012/02/28,80.59,80.75,80.02,80.46
|
|
|
1278 2012/02/29,80.47,81.27,80.25,81.15
|
|
|
1279 2012/03/01,81.2,81.35,80.84,81.11
|
|
|
1280 2012/03/02,81.12,81.84,81.08,81.75
|
|
|
1281 2012/03/05,81.84,81.84,81.14,81.52
|
|
|
1282 2012/03/06,81.53,81.55,80.58,80.87
|
|
|
1283 2012/03/07,80.85,81.18,80.58,81.07
|
|
|
1284 2012/03/08,81.08,81.7,81.08,81.55
|
|
|
1285 2012/03/09,81.55,82.61,81.47,82.41
|
|
|
1286 2012/03/12,82.56,82.56,82.1,82.22
|
|
|
1287 2012/03/13,82.23,83.05,81.97,82.92
|
|
|
1288 2012/03/14,82.9,83.79,82.87,83.72
|
|
|
1289 2012/03/15,83.7,84.17,83.19,83.53
|
|
|
1290 2012/03/16,83.51,83.91,83.18,83.38
|
|
|
1291 2012/03/19,83.43,83.56,83,83.32
|
|
|
1292 2012/03/20,83.33,83.8,83.32,83.68
|
|
|
1293 2012/03/21,83.67,84.06,83.29,83.37
|
|
|
1294 2012/03/22,83.33,83.44,82.3,82.51
|
|
|
1295 2012/03/23,82.52,82.92,81.97,82.43
|
|
|
1296 2012/03/26,82.49,82.97,82.45,82.8
|
|
|
1297 2012/03/27,82.83,83.35,82.64,83.13
|
|
|
1298 2012/03/28,83.12,83.18,82.61,82.86
|
|
|
1299 2012/03/29,82.85,82.94,81.9,82.43
|
|
|
1300 2012/03/30,82.43,82.84,81.83,82.83
|
|
|
1301 2012/04/02,82.8,83.27,81.87,82.06
|
|
|
1302 2012/04/03,82.05,82.96,81.55,82.77
|
|
|
1303 2012/04/04,82.8,82.9,82.09,82.44
|
|
|
1304 2012/04/05,82.43,82.46,81.82,82.33
|
|
|
1305 2012/04/06,82.3,82.52,81.33,81.53
|
|
|
1306 2012/04/09,81.49,81.63,81.2,81.46
|
|
|
1307 2012/04/10,81.53,81.83,80.65,80.65
|
|
|
1308 2012/04/11,80.66,81.09,80.57,80.85
|
|
|
1309 2012/04/12,80.86,81.1,80.73,80.86
|
|
|
1310 2012/04/13,80.86,81.16,80.83,80.88
|
|
|
1311 2012/04/16,80.98,80.98,80.29,80.38
|
|
|
1312 2012/04/17,80.42,80.89,80.33,80.85
|
|
|
1313 2012/04/18,80.86,81.53,80.85,81.23
|
|
|
1314 2012/04/19,81.27,81.7,81.15,81.57
|
|
|
1315 2012/04/20,81.6,81.75,81.49,81.49
|
|
|
1316 2012/04/23,81.59,81.63,80.97,81.17
|
|
|
1317 2012/04/24,81.16,81.35,80.85,81.29
|
|
|
1318 2012/04/25,81.31,81.65,81.07,81.32
|
|
|
1319 2012/04/26,81.31,81.39,80.66,80.92
|
|
|
1320 2012/04/27,80.99,81.4,80.25,80.25
|
|
|
1321 2012/04/30,80.25,80.38,79.73,79.8
|
|
|
1322 2012/05/01,79.77,80.27,79.64,80.1
|
|
|
1323 2012/05/02,80.08,80.58,80.04,80.14
|
|
|
1324 2012/05/03,80.13,80.52,80.08,80.16
|
|
|
1325 2012/05/04,80.16,80.36,79.73,79.82
|
|
|
1326 2012/05/07,79.82,79.96,79.63,79.88
|
|
|
1327 2012/05/08,79.89,80.05,79.7,79.86
|
|
|
1328 2012/05/09,79.86,79.91,79.43,79.62
|
|
|
1329 2012/05/10,79.67,79.98,79.6,79.87
|
|
|
1330 2012/05/11,79.84,79.95,79.72,79.87
|
|
|
1331 2012/05/14,79.84,80.16,79.68,79.82
|
|
|
1332 2012/05/15,79.83,80.3,79.79,80.19
|
|
|
1333 2012/05/16,80.18,80.52,80.15,80.32
|
|
|
1334 2012/05/17,80.31,80.38,79.1,79.28
|
|
|
1335 2012/05/18,79.29,79.43,78.99,79.02
|
|
|
1336 2012/05/21,79.1,79.41,79.08,79.29
|
|
|
1337 2012/05/22,79.28,80.11,79.27,79.95
|
|
|
1338 2012/05/23,79.97,80.06,79.21,79.44
|
|
|
1339 2012/05/24,79.42,79.6,79.3,79.55
|
|
|
1340 2012/05/25,79.54,79.79,79.49,79.61
|
|
|
1341 2012/05/28,79.61,79.62,79.33,79.46
|
|
|
1342 2012/05/29,79.46,79.61,79.37,79.48
|
|
|
1343 2012/05/30,79.5,79.53,78.86,79.04
|
|
|
1344 2012/05/31,79.08,79.09,78.18,78.3
|
|
|
1345 2012/06/01,78.33,78.68,77.57,78.06
|
|
|
1346 2012/06/04,78.26,78.41,77.98,78.32
|
|
|
1347 2012/06/05,78.35,78.93,78.1,78.73
|
|
|
1348 2012/06/06,78.75,79.24,78.6,79.17
|
|
|
1349 2012/06/07,79.17,79.76,79.17,79.63
|
|
|
1350 2012/06/08,79.64,79.72,79.11,79.36
|
|
|
1351 2012/06/11,79.46,79.69,79.35,79.44
|
|
|
1352 2012/06/12,79.43,79.66,79.17,79.5
|
|
|
1353 2012/06/13,79.53,79.71,79.3,79.45
|
|
|
1354 2012/06/14,79.45,79.45,79.16,79.34
|
|
|
1355 2012/06/15,79.37,79.48,78.6,78.68
|
|
|
1356 2012/06/18,78.97,79.27,78.86,79.07
|
|
|
1357 2012/06/19,79.07,79.09,78.84,78.93
|
|
|
1358 2012/06/20,78.92,79.66,78.79,79.52
|
|
|
1359 2012/06/21,79.47,80.3,79.38,80.25
|
|
|
1360 2012/06/22,80.23,80.54,80,80.43
|
|
|
1361 2012/06/25,80.54,80.59,79.44,79.66
|
|
|
1362 2012/06/26,79.67,79.75,79.23,79.5
|
|
|
1363 2012/06/27,79.48,79.83,79.35,79.72
|
|
|
1364 2012/06/28,79.72,79.74,79.22,79.43
|
|
|
1365 2012/06/29,79.44,79.96,79.13,79.83
|
|
|
1366 2012/07/02,79.96,79.96,79.31,79.49
|
|
|
1367 2012/07/03,79.48,79.9,79.41,79.79
|
|
|
1368 2012/07/04,79.79,79.87,79.59,79.84
|
|
|
1369 2012/07/05,79.83,80.06,79.56,79.9
|
|
|
1370 2012/07/06,79.9,80,79.45,79.64
|
|
|
1371 2012/07/09,79.63,79.73,79.42,79.55
|
|
|
1372 2012/07/10,79.55,79.59,79.21,79.4
|
|
|
1373 2012/07/11,79.38,79.76,79.13,79.73
|
|
|
1374 2012/07/12,79.7,79.91,79.17,79.29
|
|
|
1375 2012/07/13,79.26,79.36,79.05,79.16
|
|
|
1376 2012/07/16,79.16,79.19,78.68,78.83
|
|
|
1377 2012/07/17,78.83,79.14,78.79,79.05
|
|
|
1378 2012/07/18,79.06,79.12,78.75,78.78
|
|
|
1379 2012/07/19,78.79,78.8,78.42,78.57
|
|
|
1380 2012/07/20,78.57,78.78,78.45,78.45
|
|
|
1381 2012/07/23,78.49,78.49,77.94,78.37
|
|
|
1382 2012/07/24,78.36,78.36,78.09,78.17
|
|
|
1383 2012/07/25,78.16,78.25,78.07,78.13
|
|
|
1384 2012/07/26,78.14,78.28,78.01,78.19
|
|
|
1385 2012/07/27,78.19,78.65,78.07,78.51
|
|
|
1386 2012/07/30,78.52,78.52,78.11,78.17
|
|
|
1387 2012/07/31,78.17,78.27,78.03,78.11
|
|
|
1388 2012/08/01,78.11,78.47,77.9,78.43
|
|
|
1389 2012/08/02,78.41,78.51,78.11,78.21
|
|
|
1390 2012/08/03,78.23,78.74,78.07,78.57
|
|
|
1391 2012/08/06,78.57,78.61,78.14,78.22
|
|
|
1392 2012/08/07,78.21,78.71,78.15,78.58
|
|
|
1393 2012/08/08,78.59,78.66,78.23,78.42
|
|
|
1394 2012/08/09,78.43,78.76,78.29,78.55
|
|
|
1395 2012/08/10,78.55,78.61,78.16,78.25
|
|
|
1396 2012/08/13,78.24,78.34,78.16,78.29
|
|
|
1397 2012/08/14,78.31,78.9,78.29,78.71
|
|
|
1398 2012/08/15,78.73,79.02,78.58,78.92
|
|
|
1399 2012/08/16,78.9,79.37,78.88,79.35
|
|
|
1400 2012/08/17,79.33,79.54,79.23,79.52
|
|
|
1401 2012/08/20,79.51,79.63,79.31,79.41
|
|
|
1402 2012/08/21,79.41,79.49,79.22,79.27
|
|
|
1403 2012/08/22,79.27,79.34,78.34,78.56
|
|
|
1404 2012/08/23,78.56,78.66,78.37,78.47
|
|
|
1405 2012/08/24,78.47,78.68,78.43,78.67
|
|
|
1406 2012/08/27,78.68,78.81,78.62,78.72
|
|
|
1407 2012/08/28,78.74,78.76,78.45,78.49
|
|
|
1408 2012/08/29,78.51,78.76,78.48,78.69
|
|
|
1409 2012/08/30,78.7,78.73,78.49,78.61
|
|
|
1410 2012/08/31,78.61,78.62,78.18,78.32
|
|
|
1411 2012/09/03,78.32,78.37,78.19,78.26
|
|
|
1412 2012/09/04,78.29,78.44,78.26,78.39
|
|
|
1413 2012/09/05,78.41,78.5,78.3,78.37
|
|
|
1414 2012/09/06,78.37,79,78.36,78.86
|
|
|
1415 2012/09/07,78.87,78.99,78,78.19
|
|
|
1416 2012/09/10,78.27,78.3,78.18,78.28
|
|
|
1417 2012/09/11,78.26,78.26,77.7,77.77
|
|
|
1418 2012/09/12,77.77,77.96,77.72,77.8
|
|
|
1419 2012/09/13,77.81,77.88,77.08,77.48
|
|
|
1420 2012/09/14,77.52,78.36,77.45,78.36
|
|
|
1421 2012/09/17,78.36,78.89,78.16,78.69
|
|
|
1422 2012/09/18,78.72,78.84,78.48,78.79
|
|
|
1423 2012/09/19,78.77,79.19,78.24,78.32
|
|
|
1424 2012/09/20,78.35,78.43,78.02,78.23
|
|
|
1425 2012/09/21,78.23,78.34,78.1,78.11
|
|
|
1426 2012/09/24,78.2,78.2,77.8,77.83
|
|
|
1427 2012/09/25,77.83,77.9,77.65,77.78
|
|
|
1428 2012/09/26,77.78,77.88,77.58,77.72
|
|
|
1429 2012/09/27,77.72,77.74,77.57,77.58
|
|
|
1430 2012/09/28,77.6,78.08,77.41,77.95
|
|
|
1431 2012/10/01,77.94,78.12,77.78,77.97
|
|
|
1432 2012/10/02,77.97,78.18,77.97,78.14
|
|
|
1433 2012/10/03,78.15,78.54,78.11,78.48
|
|
|
1434 2012/10/04,78.51,78.69,78.28,78.46
|
|
|
1435 2012/10/05,78.47,78.84,78.27,78.67
|
|
|
1436 2012/10/08,78.69,78.73,78.1,78.31
|
|
|
1437 2012/10/09,78.3,78.4,78.16,78.23
|
|
|
1438 2012/10/10,78.24,78.34,78.12,78.19
|
|
|
1439 2012/10/11,78.19,78.53,77.94,78.33
|
|
|
1440 2012/10/12,78.34,78.5,78.3,78.41
|
|
|
1441 2012/10/15,78.42,78.81,78.32,78.64
|
|
|
1442 2012/10/16,78.66,78.96,78.65,78.87
|
|
|
1443 2012/10/17,78.87,79.02,78.57,78.92
|
|
|
1444 2012/10/18,78.95,79.43,78.93,79.24
|
|
|
1445 2012/10/19,79.26,79.4,79.13,79.27
|
|
|
1446 2012/10/22,79.26,79.96,79.2,79.93
|
|
|
1447 2012/10/23,79.94,79.98,79.71,79.83
|
|
|
1448 2012/10/24,79.83,79.89,79.68,79.79
|
|
|
1449 2012/10/25,79.77,80.31,79.77,80.28
|
|
|
1450 2012/10/26,80.31,80.36,79.49,79.59
|
|
|
1451 2012/10/29,79.62,79.81,79.52,79.79
|
|
|
1452 2012/10/30,79.79,80.07,79.28,79.6
|
|
|
1453 2012/10/31,79.59,79.93,79.52,79.74
|
|
|
1454 2012/11/01,79.75,80.17,79.73,80.12
|
|
|
1455 2012/11/02,80.15,80.64,80.09,80.45
|
|
|
1456 2012/11/05,80.51,80.56,80.15,80.28
|
|
|
1457 2012/11/06,80.26,80.41,79.95,80.33
|
|
|
1458 2012/11/07,80.35,80.38,79.75,79.97
|
|
|
1459 2012/11/08,79.95,80.01,79.32,79.46
|
|
|
1460 2012/11/09,79.44,79.58,79.07,79.46
|
|
|
1461 2012/11/12,79.42,79.53,79.35,79.46
|
|
|
1462 2012/11/13,79.46,79.61,79.21,79.37
|
|
|
1463 2012/11/14,79.41,80.27,79.39,80.23
|
|
|
1464 2012/11/15,80.23,81.42,80.1,81.15
|
|
|
1465 2012/11/16,81.13,81.4,80.89,81.33
|
|
|
1466 2012/11/19,81.32,81.57,81.07,81.37
|
|
|
1467 2012/11/20,81.35,81.72,81.13,81.66
|
|
|
1468 2012/11/21,81.72,82.53,81.65,82.51
|
|
|
1469 2012/11/22,82.5,82.8,82.26,82.43
|
|
|
1470 2012/11/23,82.4,82.47,82.05,82.38
|
|
|
1471 2012/11/26,82.3,82.59,81.92,82.05
|
|
|
1472 2012/11/27,82.03,82.28,81.85,82.14
|
|
|
1473 2012/11/28,82.13,82.18,81.68,82.05
|
|
|
1474 2012/11/29,82.05,82.18,81.91,82.1
|
|
|
1475 2012/11/30,82.09,82.72,82.04,82.43
|
|
|
1476 2012/12/03,82.42,82.47,81.99,82.25
|
|
|
1477 2012/12/04,82.23,82.23,81.72,81.87
|
|
|
1478 2012/12/05,81.87,82.45,81.77,82.45
|
|
|
1479 2012/12/06,82.42,82.58,82.2,82.35
|
|
|
1480 2012/12/07,82.37,82.8,82.17,82.42
|
|
|
1481 2012/12/10,82.46,82.61,82.11,82.36
|
|
|
1482 2012/12/11,82.35,82.54,82.29,82.5
|
|
|
1483 2012/12/12,82.5,83.26,82.47,83.23
|
|
|
1484 2012/12/13,83.23,83.66,83.13,83.62
|
|
|
1485 2012/12/14,83.6,83.96,83.3,83.44
|
|
|
1486 2012/12/17,84.05,84.21,83.61,83.86
|
|
|
1487 2012/12/18,83.86,84.24,83.81,84.19
|
|
|
1488 2012/12/19,84.19,84.58,84.19,84.38
|
|
|
1489 2012/12/20,84.26,84.42,83.86,84.37
|
|
|
1490 2012/12/21,84.32,84.41,83.86,84.24
|
|
|
1491 2012/12/24,84.25,84.9,84.25,84.9
|
|
|
1492 2012/12/25,84.87,84.87,84.66,84.79
|
|
|
1493 2012/12/26,84.83,85.69,84.82,85.59
|
|
|
1494 2012/12/27,85.59,86.12,85.48,86.07
|
|
|
1495 2012/12/28,86.07,86.61,85.95,85.99
|
|
|
1496 2012/12/31,85.91,86.43,85.74,86.35
|
|
|
1497 2013/01/02,86.66,87.31,86.52,87.31
|
|
|
1498 2013/01/03,87.3,87.34,86.76,87.22
|
|
|
1499 2013/01/04,87.46,88.41,87.4,88.13
|
|
|
1500 2013/01/07,88.21,88.34,87.62,87.77
|
|
|
1501 2013/01/08,87.74,87.77,86.88,87.02
|
|
|
1502 2013/01/09,87.03,87.98,86.83,87.86
|
|
|
1503 2013/01/10,87.86,88.76,87.86,88.74
|
|
|
1504 2013/01/11,88.78,89.41,88.74,89.13
|
|
|
1505 2013/01/14,89.27,89.66,89.08,89.46
|
|
|
1506 2013/01/15,89.46,89.6,88.28,88.75
|
|
|
1507 2013/01/16,88.82,88.84,87.79,88.36
|
|
|
1508 2013/01/17,88.42,90.11,88.13,89.85
|
|
|
1509 2013/01/18,89.89,90.18,89.63,90.01
|
|
|
1510 2013/01/21,90.12,90.21,89.33,89.62
|
|
|
1511 2013/01/22,89.66,90.08,88.36,88.7
|
|
|
1512 2013/01/23,88.76,88.76,88.05,88.6
|
|
|
1513 2013/01/24,88.57,90.52,88.41,90.33
|
|
|
1514 2013/01/25,90.33,91.16,90.28,90.89
|
|
|
1515 2013/01/28,91.01,91.26,90.56,90.8
|
|
|
1516 2013/01/29,90.72,90.98,90.32,90.72
|
|
|
1517 2013/01/30,90.74,91.37,90.7,91.07
|
|
|
1518 2013/01/31,91.07,91.39,90.74,91.35
|
|
|
1519 2013/02/01,91.78,92.96,91.62,92.76
|
|
|
1520 2013/02/04,92.88,93.18,92.2,92.35
|
|
|
1521 2013/02/05,92.32,93.63,91.98,93.6
|
|
|
1522 2013/02/06,93.66,94.02,93.27,93.62
|
|
|
1523 2013/02/07,93.57,93.88,93.08,93.62
|
|
|
1524 2013/02/08,93.61,93.7,92.17,92.67
|
|
|
1525 2013/02/11,92.65,94.46,92.38,94.3
|
|
|
1526 2013/02/12,94.29,94.37,92.95,93.45
|
|
|
1527 2013/02/13,93.5,93.75,92.82,93.42
|
|
|
1528 2013/02/14,93.36,93.68,92.67,92.84
|
|
|
1529 2013/02/15,92.84,93.81,92.22,93.53
|
|
|
1530 2013/02/18,93.78,94.18,93.71,93.92
|
|
|
1531 2013/02/19,93.9,93.92,93.29,93.54
|
|
|
1532 2013/02/20,93.53,94,93.13,93.58
|
|
|
1533 2013/02/21,93.57,93.83,92.77,93.1
|
|
|
1534 2013/02/22,93.09,93.48,92.92,93.37
|
|
|
1535 2013/02/25,94.13,94.32,90.88,91.23
|
|
|
1536 2013/02/26,92.05,92.71,91.13,91.94
|
|
|
1537 2013/02/27,91.94,92.4,91.13,92.23
|
|
|
1538 2013/02/28,92.24,92.82,92,92.52
|
|
|
1539 2013/03/01,92.63,93.65,92.43,93.56
|
|
|
1540 2013/03/04,93.5,93.69,93.17,93.45
|
|
|
1541 2013/03/05,93.45,93.49,92.91,93.27
|
|
|
1542 2013/03/06,93.34,94.08,92.99,94.06
|
|
|
1543 2013/03/07,94.03,95.06,93.79,94.81
|
|
|
1544 2013/03/08,94.81,96.52,94.81,95.97
|
|
|
1545 2013/03/11,96.07,96.33,95.96,96.27
|
|
|
1546 2013/03/12,96.27,96.68,95.64,96.05
|
|
|
1547 2013/03/13,96.03,96.23,95.41,96.1
|
|
|
1548 2013/03/14,96.08,96.56,95.68,96.09
|
|
|
1549 2013/03/15,96.07,96.24,95.07,95.24
|
|
|
1550 2013/03/18,94.92,95.56,94.31,95.22
|
|
|
1551 2013/03/19,95.22,95.71,94.72,95.15
|
|
|
1552 2013/03/20,95.1,96.1,94.82,96
|
|
|
1553 2013/03/21,96.01,96.09,94.56,94.88
|
|
|
1554 2013/03/22,94.89,95.1,94.19,94.51
|
|
|
1555 2013/03/25,94.51,94.93,93.53,94.15
|
|
|
1556 2013/03/26,94.13,94.58,93.86,94.44
|
|
|
1557 2013/03/27,94.44,94.87,94.02,94.43
|
|
|
1558 2013/03/28,94.41,94.42,93.87,94.14
|
|
|
1559 2013/03/29,94.14,94.26,93.94,94.18
|
|
|
1560 2013/04/01,94.17,94.34,93.16,93.23
|
|
|
1561 2013/04/02,93.24,93.53,92.56,93.4
|
|
|
1562 2013/04/03,93.38,93.65,92.7,93.02
|
|
|
1563 2013/04/04,93.02,96.38,92.73,96.31
|
|
|
1564 2013/04/05,96.31,97.81,95.61,97.59
|
|
|
1565 2013/04/08,98.4,99.37,98.29,99.37
|
|
|
1566 2013/04/09,99.37,99.66,98.59,99
|
|
|
1567 2013/04/10,99.01,99.86,98.91,99.77
|
|
|
1568 2013/04/11,99.77,99.91,99.11,99.64
|
|
|
1569 2013/04/12,99.65,99.76,98.1,98.32
|
|
|
1570 2013/04/15,98.51,98.68,96.32,96.71
|
|
|
1571 2013/04/16,96.37,98.12,96.16,97.53
|
|
|
1572 2013/04/17,97.59,98.4,97.2,98.1
|
|
|
1573 2013/04/18,98.12,98.5,97.63,98.14
|
|
|
1574 2013/04/19,98.21,99.66,98.1,99.56
|
|
|
1575 2013/04/22,99.66,99.85,98.98,99.22
|
|
|
1576 2013/04/23,99.24,99.5,98.48,99.43
|
|
|
1577 2013/04/24,99.42,99.73,99.18,99.47
|
|
|
1578 2013/04/25,99.49,99.55,98.98,99.24
|
|
|
1579 2013/04/26,99.3,99.38,97.55,97.98
|
|
|
1580 2013/04/29,97.92,98.17,97.35,97.75
|
|
|
1581 2013/04/30,97.79,98.09,97,97.39
|
|
|
1582 2013/05/01,97.38,97.64,97.02,97.36
|
|
|
1583 2013/05/02,97.35,98.36,97.09,97.93
|
|
|
1584 2013/05/03,97.96,99.23,97.83,99
|
|
|
1585 2013/05/06,99.17,99.42,99.05,99.32
|
|
|
1586 2013/05/07,99.32,99.4,98.82,98.98
|
|
|
1587 2013/05/08,98.98,99.12,98.58,98.98
|
|
|
1588 2013/05/09,98.92,100.76,98.64,100.63
|
|
|
1589 2013/05/10,100.71,101.96,100.54,101.61
|
|
|
1590 2013/05/13,101.81,102.12,101.5,101.8
|
|
|
1591 2013/05/14,101.79,102.37,101.25,102.36
|
|
|
1592 2013/05/15,102.31,102.76,101.85,102.23
|
|
|
1593 2013/05/16,102.26,102.65,101.83,102.25
|
|
|
1594 2013/05/17,102.21,103.27,102.08,103.19
|
|
|
1595 2013/05/20,102.86,102.91,102.16,102.25
|
|
|
1596 2013/05/21,102.25,102.85,102.07,102.48
|
|
|
1597 2013/05/22,102.5,103.71,102.35,103.14
|
|
|
1598 2013/05/23,103.14,103.54,100.83,101.98
|
|
|
1599 2013/05/24,101.94,102.55,100.67,101.14
|
|
|
1600 2013/05/27,101.14,101.26,100.74,100.93
|
|
|
1601 2013/05/28,101.02,102.47,100.98,102.32
|
|
|
1602 2013/05/29,102.31,102.49,100.71,101.11
|
|
|
1603 2013/05/30,101.11,101.77,100.46,100.72
|
|
|
1604 2013/05/31,100.76,101.25,100.22,100.37
|
|
|
1605 2013/06/03,100.54,100.69,98.84,99.51
|
|
|
1606 2013/06/04,99.5,100.38,99.33,100.05
|
|
|
1607 2013/06/05,99.99,100.42,98.97,99.04
|
|
|
1608 2013/06/06,99.04,99.43,95.86,96.97
|
|
|
1609 2013/06/07,97.11,97.76,94.99,97.53
|
|
|
1610 2013/06/10,97.84,99.25,97.7,98.73
|
|
|
1611 2013/06/11,98.74,99,95.56,96
|
|
|
1612 2013/06/12,96.06,96.98,95.14,95.98
|
|
|
1613 2013/06/13,96.01,96.02,93.79,95.37
|
|
|
1614 2013/06/14,95.44,95.76,93.98,94.18
|
|
|
1615 2013/06/17,94.36,95.18,94.18,94.47
|
|
|
1616 2013/06/18,94.5,95.73,94.44,95.31
|
|
|
1617 2013/06/19,95.36,96.99,94.83,96.44
|
|
|
1618 2013/06/20,96.42,98.25,96.2,97.24
|
|
|
1619 2013/06/21,97.36,98.1,96.86,97.8
|
|
|
1620 2013/06/24,98.06,98.66,97.22,97.7
|
|
|
1621 2013/06/25,97.7,98.02,96.96,97.83
|
|
|
1622 2013/06/26,97.82,98.2,97.24,97.75
|
|
|
1623 2013/06/27,97.83,98.54,97.55,98.33
|
|
|
1624 2013/06/28,98.35,99.41,98.35,99.14
|
|
|
1625 2013/07/01,99.36,99.83,99.18,99.65
|
|
|
1626 2013/07/02,99.6,100.69,99.5,100.61
|
|
|
1627 2013/07/03,100.6,100.81,99.25,99.89
|
|
|
1628 2013/07/04,99.93,100.12,99.5,100
|
|
|
1629 2013/07/05,100.04,101.18,99.89,101.18
|
|
|
1630 2013/07/08,101.31,101.49,100.79,100.96
|
|
|
1631 2013/07/09,100.95,101.26,100.77,101.13
|
|
|
1632 2013/07/10,101.1,101.18,99.44,99.66
|
|
|
1633 2013/07/11,99.75,99.8,98.23,98.93
|
|
|
1634 2013/07/12,98.96,99.66,98.68,99.29
|
|
|
1635 2013/07/15,99.22,100.44,99.09,99.83
|
|
|
1636 2013/07/16,99.84,100.03,98.9,99.08
|
|
|
1637 2013/07/17,99.09,99.9,99.04,99.54
|
|
|
1638 2013/07/18,99.55,100.62,99.47,100.4
|
|
|
1639 2013/07/19,100.47,100.83,99.81,100.42
|
|
|
1640 2013/07/22,100.47,100.55,99.29,99.63
|
|
|
1641 2013/07/23,99.53,100.14,99.15,99.42
|
|
|
1642 2013/07/24,99.43,100.4,99.37,100.24
|
|
|
1643 2013/07/25,100.21,100.41,98.89,99.27
|
|
|
1644 2013/07/26,99.27,99.35,97.96,98.2
|
|
|
1645 2013/07/29,98.24,98.24,97.64,97.93
|
|
|
1646 2013/07/30,97.9,98.42,97.76,98.02
|
|
|
1647 2013/07/31,98.05,98.49,97.59,97.88
|
|
|
1648 2013/08/01,97.78,99.53,97.65,99.53
|
|
|
1649 2013/08/02,99.53,99.96,98.67,98.9
|
|
|
1650 2013/08/05,98.85,99.11,98.2,98.27
|
|
|
1651 2013/08/06,98.24,98.55,97.5,97.72
|
|
|
1652 2013/08/07,97.75,97.79,96.33,96.34
|
|
|
1653 2013/08/08,96.36,96.91,95.8,96.7
|
|
|
1654 2013/08/09,96.62,96.93,96.13,96.23
|
|
|
1655 2013/08/12,96.31,96.9,95.9,96.89
|
|
|
1656 2013/08/13,96.89,98.3,96.84,98.19
|
|
|
1657 2013/08/14,98.2,98.39,97.87,98.11
|
|
|
1658 2013/08/15,98.06,98.61,97.07,97.35
|
|
|
1659 2013/08/16,97.24,97.73,97.05,97.6
|
|
|
1660 2013/08/19,97.57,98.09,97.35,97.55
|
|
|
1661 2013/08/20,97.58,97.82,96.91,97.25
|
|
|
1662 2013/08/21,97.26,97.94,97.13,97.66
|
|
|
1663 2013/08/22,97.65,98.77,97.63,98.69
|
|
|
1664 2013/08/23,98.73,99.11,98.39,98.69
|
|
|
1665 2013/08/26,98.68,98.8,98.27,98.48
|
|
|
1666 2013/08/27,98.41,98.51,96.99,97.02
|
|
|
1667 2013/08/28,97.01,97.8,96.82,97.61
|
|
|
1668 2013/08/29,97.64,98.48,97.45,98.33
|
|
|
1669 2013/08/30,98.33,98.44,97.89,98.17
|
|
|
1670 2013/09/02,98.24,99.39,98.24,99.31
|
|
|
1671 2013/09/03,99.34,99.82,99.17,99.56
|
|
|
1672 2013/09/04,99.58,99.77,99.32,99.73
|
|
|
1673 2013/09/05,99.73,100.16,99.57,100.09
|
|
|
1674 2013/09/06,100.13,100.18,98.55,99.08
|
|
|
1675 2013/09/09,99.65,100.07,99.34,99.56
|
|
|
1676 2013/09/10,99.57,100.42,99.48,100.37
|
|
|
1677 2013/09/11,100.34,100.57,99.8,99.88
|
|
|
1678 2013/09/12,99.85,99.96,99,99.49
|
|
|
1679 2013/09/13,99.45,99.94,99.2,99.3
|
|
|
1680 2013/09/16,98.93,99.14,98.65,99.04
|
|
|
1681 2013/09/17,99.02,99.34,99.01,99.1
|
|
|
1682 2013/09/18,99.1,99.3,97.77,97.91
|
|
|
1683 2013/09/19,97.99,99.57,97.99,99.46
|
|
|
1684 2013/09/20,99.39,99.63,99.18,99.33
|
|
|
1685 2013/09/23,99.37,99.37,98.65,98.83
|
|
|
1686 2013/09/24,98.82,99.14,98.48,98.73
|
|
|
1687 2013/09/25,98.73,98.8,98.39,98.41
|
|
|
1688 2013/09/26,98.47,99.09,98.27,98.98
|
|
|
1689 2013/09/27,98.92,99.01,98.1,98.17
|
|
|
1690 2013/09/30,97.98,98.42,97.5,98.21
|
|
|
1691 2013/10/01,98.27,98.69,97.65,97.99
|
|
|
1692 2013/10/02,97.96,98.04,97.15,97.32
|
|
|
1693 2013/10/03,97.33,97.83,96.93,97.24
|
|
|
1694 2013/10/04,97.24,97.44,96.95,97.41
|
|
|
1695 2013/10/07,97.27,97.29,96.67,96.69
|
|
|
1696 2013/10/08,96.69,97.21,96.58,96.85
|
|
|
1697 2013/10/09,96.85,97.6,96.83,97.33
|
|
|
1698 2013/10/10,97.34,98.23,97.32,98.14
|
|
|
1699 2013/10/11,98.16,98.55,97.93,98.55
|
|
|
1700 2013/10/14,98.37,98.55,98.1,98.55
|
|
|
1701 2013/10/15,98.55,98.66,98,98.16
|
|
|
1702 2013/10/16,98.19,98.93,98.13,98.73
|
|
|
1703 2013/10/17,98.74,98.97,97.68,97.89
|
|
|
1704 2013/10/18,97.85,98.12,97.56,97.77
|
|
|
1705 2013/10/21,97.87,98.2,97.82,98.15
|
|
|
1706 2013/10/22,98.18,98.44,97.79,98.11
|
|
|
1707 2013/10/23,98.09,98.16,97.16,97.36
|
|
|
1708 2013/10/24,97.31,97.58,97.18,97.26
|
|
|
1709 2013/10/25,97.3,97.45,96.94,97.41
|
|
|
1710 2013/10/28,97.46,97.75,97.44,97.68
|
|
|
1711 2013/10/29,97.63,98.24,97.46,98.17
|
|
|
1712 2013/10/30,98.16,98.64,98,98.5
|
|
|
1713 2013/10/31,98.49,98.54,98.09,98.35
|
|
|
1714 2013/11/01,98.33,98.81,97.81,98.66
|
|
|
1715 2013/11/04,98.62,98.81,98.54,98.59
|
|
|
1716 2013/11/05,98.63,98.64,98.17,98.48
|
|
|
1717 2013/11/06,98.55,98.72,98.41,98.63
|
|
|
1718 2013/11/07,98.67,99.37,97.64,98.06
|
|
|
1719 2013/11/08,98.06,99.18,97.96,99.13
|
|
|
1720 2013/11/11,99.13,99.26,98.92,99.14
|
|
|
1721 2013/11/12,99.18,99.76,99.1,99.61
|
|
|
1722 2013/11/13,99.57,99.66,99.11,99.22
|
|
|
1723 2013/11/14,99.15,100.11,99.13,100
|
|
|
1724 2013/11/15,100.06,100.4,99.94,100.21
|
|
|
1725 2013/11/18,100.24,100.35,99.79,99.98
|
|
|
1726 2013/11/19,99.96,100.22,99.57,100.11
|
|
|
1727 2013/11/20,100.16,100.21,99.79,100.01
|
|
|
1728 2013/11/21,100,101.16,99.99,101.14
|
|
|
1729 2013/11/22,101.13,101.32,100.96,101.22
|
|
|
1730 2013/11/25,101.31,101.88,101.14,101.65
|
|
|
1731 2013/11/26,101.57,101.61,101.15,101.25
|
|
|
1732 2013/11/27,101.26,102.16,101.17,102.13
|
|
|
1733 2013/11/28,102.16,102.32,101.94,102.29
|
|
|
1734 2013/11/29,102.29,102.57,102.13,102.41
|
|
|
1735 2013/12/02,102.44,103.09,102.23,102.92
|
|
|
1736 2013/12/03,102.91,103.34,101.98,102.5
|
|
|
1737 2013/12/04,102.4,102.8,101.82,102.32
|
|
|
1738 2013/12/05,102.3,102.4,101.63,101.78
|
|
|
1739 2013/12/06,101.77,102.92,101.65,102.92
|
|
|
1740 2013/12/09,102.91,103.29,102.89,103.26
|
|
|
1741 2013/12/10,103.22,103.36,102.58,102.81
|
|
|
1742 2013/12/11,102.79,102.91,102.17,102.4
|
|
|
1743 2013/12/12,102.45,103.39,102.39,103.35
|
|
|
1744 2013/12/13,103.35,103.88,102.99,103.13
|
|
|
1745 2013/12/16,103.21,103.26,102.65,103
|
|
|
1746 2013/12/17,103,103.07,102.5,102.65
|
|
|
1747 2013/12/18,102.65,104.31,102.54,104.27
|
|
|
1748 2013/12/19,104.31,104.36,103.79,104.22
|
|
|
1749 2013/12/20,104.22,104.6,103.86,104.06
|
|
|
1750 2013/12/23,104.07,104.08,103.77,104.08
|
|
|
1751 2013/12/24,104.08,104.37,104.08,104.26
|
|
|
1752 2013/12/25,104.3,104.4,104.26,104.35
|
|
|
1753 2013/12/26,104.4,104.81,104.39,104.78
|
|
|
1754 2013/12/27,104.78,105.16,104.65,105.11
|
|
|
1755 2013/12/30,105.16,105.37,104.98,105.11
|
|
|
1756 2013/12/31,105.11,105.26,104.85,105.23
|
|
|
1757 2014/01/02,105.26,105.41,104.55,104.78
|
|
|
1758 2014/01/03,104.78,104.83,104.08,104.79
|
|
|
1759 2014/01/06,104.79,104.91,103.91,104.22
|
|
|
1760 2014/01/07,104.22,104.7,104.15,104.57
|
|
|
1761 2014/01/08,104.57,105.08,104.57,104.84
|
|
|
1762 2014/01/09,104.84,105.02,104.58,104.79
|
|
|
1763 2014/01/10,104.79,105.29,103.83,104.11
|
|
|
1764 2014/01/13,104.05,104.11,102.86,102.99
|
|
|
1765 2014/01/14,103.03,104.25,102.98,104.19
|
|
|
1766 2014/01/15,104.22,104.66,104.09,104.54
|
|
|
1767 2014/01/16,104.56,104.88,104.15,104.31
|
|
|
1768 2014/01/17,104.35,104.44,104.2,104.34
|
|
|
1769 2014/01/20,104.29,104.3,103.86,104.15
|
|
|
1770 2014/01/21,104.14,104.71,104.03,104.28
|
|
|
1771 2014/01/22,104.27,104.53,103.97,104.5
|
|
|
1772 2014/01/23,104.53,104.8,102.98,103.28
|
|
|
1773 2014/01/24,103.28,103.54,102,102.24
|
|
|
1774 2014/01/27,102.06,102.89,101.92,102.55
|
|
|
1775 2014/01/28,102.55,103.21,102.52,102.93
|
|
|
1776 2014/01/29,103.16,103.4,101.84,102.24
|
|
|
1777 2014/01/30,102.16,102.85,102.09,102.7
|
|
|
1778 2014/01/31,102.73,102.9,101.96,102.04
|
|
|
1779 2014/02/03,102.09,102.37,100.78,100.95
|
|
|
1780 2014/02/04,100.99,101.64,100.75,101.62
|
|
|
1781 2014/02/05,101.64,101.73,100.8,101.44
|
|
|
1782 2014/02/06,101.44,102.13,101.24,102.1
|
|
|
1783 2014/02/07,102.07,102.54,101.36,102.35
|
|
|
1784 2014/02/10,102.38,102.6,101.99,102.22
|
|
|
1785 2014/02/11,102.19,102.66,102.08,102.6
|
|
|
1786 2014/02/12,102.57,102.66,102.23,102.5
|
|
|
1787 2014/02/13,102.5,102.53,101.7,102.14
|
|
|
1788 2014/02/14,102.2,102.37,101.57,101.79
|
|
|
1789 2014/02/17,101.78,101.95,101.39,101.87
|
|
|
1790 2014/02/18,101.91,102.7,101.76,102.34
|
|
|
1791 2014/02/19,102.36,102.43,101.81,102.28
|
|
|
1792 2014/02/20,102.31,102.38,101.67,102.25
|
|
|
1793 2014/02/21,102.3,102.79,102.26,102.54
|
|
|
1794 2014/02/24,102.59,102.64,102.17,102.47
|
|
|
1795 2014/02/25,102.46,102.59,102,102.21
|
|
|
1796 2014/02/26,102.16,102.57,102.07,102.36
|
|
|
1797 2014/02/27,102.37,102.41,101.72,102.1
|
|
|
1798 2014/02/28,102.12,102.26,101.55,101.83
|
|
|
1799 2014/03/03,101.65,101.65,101.2,101.43
|
|
|
1800 2014/03/04,101.4,102.25,101.37,102.19
|
|
|
1801 2014/03/05,102.22,102.51,102.1,102.28
|
|
|
1802 2014/03/06,102.28,103.13,102.28,103.05
|
|
|
1803 2014/03/07,103.08,103.72,102.79,103.27
|
|
|
1804 2014/03/10,103.26,103.37,102.94,103.26
|
|
|
1805 2014/03/11,103.28,103.39,102.85,102.99
|
|
|
1806 2014/03/12,102.95,103.06,102.55,102.74
|
|
|
1807 2014/03/13,102.73,102.82,101.54,101.77
|
|
|
1808 2014/03/14,101.77,101.83,101.2,101.31
|
|
|
1809 2014/03/17,101.32,101.83,101.27,101.72
|
|
|
1810 2014/03/18,101.72,101.9,101.28,101.42
|
|
|
1811 2014/03/19,101.41,102.64,101.3,102.33
|
|
|
1812 2014/03/20,102.38,102.51,102.22,102.37
|
|
|
1813 2014/03/21,102.39,102.42,102.02,102.16
|
|
|
1814 2014/03/24,102.19,102.6,102.13,102.22
|
|
|
1815 2014/03/25,102.22,102.44,102.1,102.24
|
|
|
1816 2014/03/26,102.24,102.42,101.88,102.02
|
|
|
1817 2014/03/27,102.02,102.39,101.73,102.15
|
|
|
1818 2014/03/28,102.17,102.94,102.04,102.85
|
|
|
1819 2014/03/31,102.85,103.4,102.8,103.19
|
|
|
1820 2014/04/01,103.2,103.67,103.09,103.64
|
|
|
1821 2014/04/02,103.65,103.9,103.58,103.86
|
|
|
1822 2014/04/03,103.84,104.08,103.79,103.92
|
|
|
1823 2014/04/04,103.92,104.09,103.2,103.22
|
|
|
1824 2014/04/07,103.35,103.36,103,103.08
|
|
|
1825 2014/04/08,103.06,103.11,101.55,101.76
|
|
|
1826 2014/04/09,101.76,102.12,101.72,101.97
|
|
|
1827 2014/04/10,101.95,102.1,101.33,101.51
|
|
|
1828 2014/04/11,101.51,101.83,101.33,101.66
|
|
|
1829 2014/04/14,101.51,101.97,101.42,101.81
|
|
|
1830 2014/04/15,101.81,101.96,101.5,101.9
|
|
|
1831 2014/04/16,101.86,102.33,101.79,102.22
|
|
|
1832 2014/04/17,102.22,102.43,101.87,102.37
|
|
|
1833 2014/04/18,102.38,102.53,102.33,102.41
|
|
|
1834 2014/04/21,102.46,102.66,102.37,102.58
|
|
|
1835 2014/04/22,102.65,102.68,102.42,102.6
|
|
|
1836 2014/04/23,102.56,102.65,102.17,102.5
|
|
|
1837 2014/04/24,102.49,102.6,102.09,102.31
|
|
|
1838 2014/04/25,102.28,102.46,101.97,102.13
|
|
|
1839 2014/04/28,102.16,102.58,102.03,102.48
|
|
|
1840 2014/04/29,102.47,102.74,102.44,102.62
|
|
|
1841 2014/04/30,102.62,102.62,102.02,102.2
|
|
|
1842 2014/05/01,102.2,102.31,102.13,102.3
|
|
|
1843 2014/05/02,102.29,102.98,102.14,102.18
|
|
|
1844 2014/05/05,102.23,102.24,101.87,102.12
|
|
|
1845 2014/05/06,102.12,102.14,101.5,101.66
|
|
|
1846 2014/05/07,101.64,101.96,101.44,101.87
|
|
|
1847 2014/05/08,101.87,101.92,101.47,101.61
|
|
|
1848 2014/05/09,101.61,101.81,101.53,101.8
|
|
|
1849 2014/05/12,101.79,102.15,101.79,102.11
|
|
|
1850 2014/05/13,102.12,102.33,102.05,102.24
|
|
|
1851 2014/05/14,102.24,102.26,101.72,101.86
|
|
|
1852 2014/05/15,101.84,102.08,101.3,101.56
|
|
|
1853 2014/05/16,101.55,101.64,101.34,101.53
|
|
|
1854 2014/05/19,101.54,101.56,101.1,101.48
|
|
|
1855 2014/05/20,101.44,101.56,101.17,101.3
|
|
|
1856 2014/05/21,101.3,101.58,100.82,101.35
|
|
|
1857 2014/05/22,101.4,101.78,101.35,101.71
|
|
|
1858 2014/05/23,101.72,102,101.59,101.93
|
|
|
1859 2014/05/26,101.93,102.01,101.84,101.91
|
|
|
1860 2014/05/27,101.91,102.1,101.72,101.95
|
|
|
1861 2014/05/28,101.98,102.01,101.64,101.82
|
|
|
1862 2014/05/29,101.83,101.83,101.43,101.75
|
|
|
1863 2014/05/30,101.74,101.81,101.5,101.77
|
|
|
1864 2014/06/02,101.79,102.46,101.77,102.36
|
|
|
1865 2014/06/03,102.36,102.52,102.27,102.49
|
|
|
1866 2014/06/04,102.51,102.76,102.44,102.72
|
|
|
1867 2014/06/05,102.71,102.72,102.34,102.39
|
|
|
1868 2014/06/06,102.4,102.58,102.02,102.52
|
|
|
1869 2014/06/09,102.56,102.61,102.38,102.51
|
|
|
1870 2014/06/10,102.51,102.55,102.21,102.33
|
|
|
1871 2014/06/11,102.33,102.37,101.86,102.04
|
|
|
1872 2014/06/12,101.97,102.1,101.61,101.7
|
|
|
1873 2014/06/13,101.73,102.1,101.64,101.99
|
|
|
1874 2014/06/16,102.03,102.03,101.72,101.82
|
|
|
1875 2014/06/17,101.83,102.21,101.81,102.12
|
|
|
1876 2014/06/18,102.14,102.29,101.88,101.92
|
|
|
1877 2014/06/19,101.92,101.96,101.74,101.92
|
|
|
1878 2014/06/20,101.92,102.16,101.82,102.06
|
|
|
1879 2014/06/23,102.07,102.12,101.82,101.93
|
|
|
1880 2014/06/24,101.91,102.13,101.82,101.95
|
|
|
1881 2014/06/25,101.92,101.95,101.62,101.84
|
|
|
1882 2014/06/26,101.82,101.84,101.49,101.7
|
|
|
1883 2014/06/27,101.66,101.7,101.31,101.44
|
|
|
1884 2014/06/30,101.46,101.46,101.24,101.31
|
|
|
1885 2014/07/01,101.31,101.56,101.27,101.51
|
|
|
1886 2014/07/02,101.52,101.81,101.4,101.76
|
|
|
1887 2014/07/03,101.77,102.23,101.75,102.18
|
|
|
1888 2014/07/04,102.17,102.19,101.97,102.04
|
|
|
1889 2014/07/07,102.04,102.16,101.79,101.85
|
|
|
1890 2014/07/08,101.86,101.86,101.49,101.55
|
|
|
1891 2014/07/09,101.53,101.82,101.44,101.63
|
|
|
1892 2014/07/10,101.62,101.64,101.07,101.33
|
|
|
1893 2014/07/11,101.32,101.36,101.22,101.31
|
|
|
1894 2014/07/14,101.36,101.59,101.3,101.53
|
|
|
1895 2014/07/15,101.53,101.71,101.43,101.65
|
|
|
1896 2014/07/16,101.64,101.76,101.62,101.67
|
|
|
1897 2014/07/17,101.66,101.67,101.14,101.17
|
|
|
1898 2014/07/18,101.14,101.41,101.09,101.35
|
|
|
1899 2014/07/21,101.31,101.37,101.19,101.36
|
|
|
1900 2014/07/22,101.36,101.57,101.33,101.44
|
|
|
1901 2014/07/23,101.49,101.51,101.31,101.47
|
|
|
1902 2014/07/24,101.51,101.82,101.41,101.78
|
|
|
1903 2014/07/25,101.8,101.9,101.7,101.82
|
|
|
1904 2014/07/28,101.77,101.87,101.75,101.84
|
|
|
1905 2014/07/29,101.84,102.12,101.8,102.1
|
|
|
1906 2014/07/30,102.09,103.04,102.02,102.77
|
|
|
1907 2014/07/31,102.8,102.97,102.72,102.78
|
|
|
1908 2014/08/01,102.79,102.98,102.34,102.54
|
|
|
1909 2014/08/04,102.54,102.69,102.41,102.56
|
|
|
1910 2014/08/05,102.53,102.89,102.46,102.58
|
|
|
1911 2014/08/06,102.59,102.61,101.79,102.09
|
|
|
1912 2014/08/07,102.08,102.42,102,102.07
|
|
|
1913 2014/08/08,102.07,102.11,101.51,102.04
|
|
|
1914 2014/08/11,102.04,102.19,102.02,102.17
|
|
|
1915 2014/08/12,102.17,102.33,102.09,102.23
|
|
|
1916 2014/08/13,102.24,102.51,102.21,102.39
|
|
|
1917 2014/08/14,102.41,102.62,102.29,102.43
|
|
|
1918 2014/08/15,102.44,102.68,102.14,102.32
|
|
|
1919 2014/08/18,102.36,102.56,102.25,102.55
|
|
|
1920 2014/08/19,102.55,102.89,102.52,102.88
|
|
|
1921 2014/08/20,102.89,103.81,102.87,103.75
|
|
|
1922 2014/08/21,103.73,103.92,103.6,103.83
|
|
|
1923 2014/08/22,103.82,104.16,103.5,103.86
|
|
|
1924 2014/08/25,104.05,104.23,103.87,104.03
|
|
|
1925 2014/08/26,104.03,104.13,103.75,104.04
|
|
|
1926 2014/08/27,104.05,104.13,103.78,103.86
|
|
|
1927 2014/08/28,103.85,103.91,103.56,103.71
|
|
|
1928 2014/08/29,103.7,104.07,103.66,104.07
|
|
|
1929 2014/09/01,104.07,104.31,104.06,104.31
|
|
|
1930 2014/09/02,104.31,105.17,104.28,105.05
|
|
|
1931 2014/09/03,105.08,105.27,104.74,104.78
|
|
|
1932 2014/09/04,104.83,105.33,104.76,105.22
|
|
|
1933 2014/09/05,105.24,105.67,104.55,105.04
|
|
|
1934 2014/09/08,105.07,106.06,104.99,106.01
|
|
|
1935 2014/09/09,106.01,106.46,105.94,106.18
|
|
|
1936 2014/09/10,106.18,106.86,106.04,106.84
|
|
|
1937 2014/09/11,106.84,107.16,106.64,107.08
|
|
|
1938 2014/09/12,107.07,107.36,106.97,107.35
|
|
|
1939 2014/09/15,107.33,107.36,107,107.17
|
|
|
1940 2014/09/16,107.16,107.29,106.81,107.12
|
|
|
1941 2014/09/17,107.1,108.36,107.09,108.33
|
|
|
1942 2014/09/18,108.33,108.92,108.32,108.67
|
|
|
1943 2014/09/19,108.64,109.46,108.6,108.97
|
|
|
1944 2014/09/22,108.98,109.16,108.67,108.8
|
|
|
1945 2014/09/23,108.83,108.96,108.26,108.85
|
|
|
1946 2014/09/24,108.86,109.11,108.46,109.02
|
|
|
1947 2014/09/25,109.02,109.33,108.52,108.71
|
|
|
1948 2014/09/26,108.71,109.48,108.48,109.28
|
|
|
1949 2014/09/29,109.43,109.71,109.13,109.46
|
|
|
1950 2014/09/30,109.45,109.81,109.18,109.64
|
|
|
1951 2014/10/01,109.64,110.06,108.87,108.88
|
|
|
1952 2014/10/02,108.89,109.08,108,108.4
|
|
|
1953 2014/10/03,108.4,109.86,108.33,109.74
|
|
|
1954 2014/10/06,109.84,109.84,108.66,108.77
|
|
|
1955 2014/10/07,108.74,109.19,107.82,108.01
|
|
|
1956 2014/10/08,108.05,108.72,107.76,108.09
|
|
|
1957 2014/10/09,108.08,108.27,107.53,107.82
|
|
|
1958 2014/10/10,107.82,108.11,107.62,107.66
|
|
|
1959 2014/10/13,107.46,107.53,106.79,106.86
|
|
|
1960 2014/10/14,106.88,107.27,106.67,107.03
|
|
|
1961 2014/10/15,107.04,107.46,105.2,105.89
|
|
|
1962 2014/10/16,105.98,106.42,105.5,106.31
|
|
|
1963 2014/10/17,106.31,106.9,106.14,106.9
|
|
|
1964 2014/10/20,106.99,107.35,106.79,106.91
|
|
|
1965 2014/10/21,106.91,106.98,106.25,106.98
|
|
|
1966 2014/10/22,106.98,107.33,106.79,107.14
|
|
|
1967 2014/10/23,107.13,108.31,107.1,108.24
|
|
|
1968 2014/10/24,108.24,108.26,107.79,108.1
|
|
|
1969 2014/10/27,108.13,108.18,107.61,107.76
|
|
|
1970 2014/10/28,107.76,108.15,107.7,108.13
|
|
|
1971 2014/10/29,108.14,108.92,107.94,108.88
|
|
|
1972 2014/10/30,108.88,109.42,108.75,109.18
|
|
|
1973 2014/10/31,109.19,112.46,109.17,112.33
|
|
|
1974 2014/11/03,112.96,114.17,112.58,114.02
|
|
|
1975 2014/11/04,113.93,113.93,113.17,113.59
|
|
|
1976 2014/11/05,113.57,114.8,113.42,114.65
|
|
|
1977 2014/11/06,114.72,115.48,114.07,115.16
|
|
|
1978 2014/11/07,115.16,115.47,114.25,114.57
|
|
|
1979 2014/11/10,114.54,114.87,113.86,114.83
|
|
|
1980 2014/11/11,114.8,116.07,114.64,115.77
|
|
|
1981 2014/11/12,115.86,115.97,114.89,115.46
|
|
|
1982 2014/11/13,115.53,115.84,115.32,115.74
|
|
|
1983 2014/11/14,115.79,116.79,115.72,116.27
|
|
|
1984 2014/11/17,116.37,117.01,115.45,116.57
|
|
|
1985 2014/11/18,116.57,117.01,116.34,116.82
|
|
|
1986 2014/11/19,116.91,118.06,116.81,117.95
|
|
|
1987 2014/11/20,117.99,118.96,117.75,118.21
|
|
|
1988 2014/11/21,118.21,118.33,117.36,117.75
|
|
|
1989 2014/11/24,117.82,118.44,117.59,118.25
|
|
|
1990 2014/11/25,118.3,118.53,117.69,117.95
|
|
|
1991 2014/11/26,117.88,117.92,117.43,117.72
|
|
|
1992 2014/11/27,117.66,117.84,117.24,117.7
|
|
|
1993 2014/11/28,117.77,118.73,117.75,118.66
|
|
|
1994 2014/12/01,118.73,119.11,117.83,118.37
|
|
|
1995 2014/12/02,118.36,119.26,118.22,119.21
|
|
|
1996 2014/12/03,119.22,119.86,119.13,119.78
|
|
|
1997 2014/12/04,119.76,120.21,119.34,119.75
|
|
|
1998 2014/12/05,119.78,121.66,119.7,121.38
|
|
|
1999 2014/12/08,121.61,121.81,120.21,120.67
|
|
|
2000 2014/12/09,120.67,120.96,117.95,119.69
|
|
|
2001 2014/12/10,119.65,119.87,117.72,117.81
|
|
|
2002 2014/12/11,117.91,119.52,117.45,118.63
|
|
|
2003 2014/12/12,118.79,119.16,118.06,118.73
|
|
|
2004 2014/12/15,118.53,119.01,117.57,117.8
|
|
|
2005 2014/12/16,117.89,117.93,115.57,116.39
|
|
|
2006 2014/12/17,116.32,118.86,116.28,118.64
|
|
|
2007 2014/12/18,118.68,119.27,118.26,118.83
|
|
|
2008 2014/12/19,118.84,119.58,118.82,119.46
|
|
|
2009 2014/12/22,119.56,120.05,119.32,120
|
|
|
2010 2014/12/23,120.01,120.79,120.01,120.67
|
|
|
2011 2014/12/24,120.72,120.77,120.28,120.45
|
|
|
2012 2014/12/25,120.42,120.42,120.05,120.13
|
|
|
2013 2014/12/26,120.22,120.42,120.12,120.38
|
|
|
2014 2014/12/29,120.42,120.69,120.18,120.63
|
|
|
2015 2014/12/30,120.62,120.68,118.87,119.46
|
|
|
2016 2014/12/31,119.45,119.9,119.25,119.84
|
|
|
2017 2015/01/02,119.71,120.7,119.71,120.43
|
|
|
2018 2015/01/05,120.32,120.6,119.38,119.62
|
|
|
2019 2015/01/06,119.54,119.54,118.05,118.37
|
|
|
2020 2015/01/07,118.55,119.61,118.49,119.21
|
|
|
2021 2015/01/08,119.21,119.92,119.15,119.64
|
|
|
2022 2015/01/09,119.73,119.84,118.42,118.46
|
|
|
2023 2015/01/12,118.46,119.29,118.1,118.36
|
|
|
2024 2015/01/13,118.27,118.81,117.54,117.91
|
|
|
2025 2015/01/14,117.89,117.91,116.07,117.32
|
|
|
2026 2015/01/15,117.23,117.91,116.15,116.15
|
|
|
2027 2015/01/16,116.17,117.72,115.85,117.52
|
|
|
2028 2015/01/19,117.38,117.74,116.93,117.54
|
|
|
2029 2015/01/20,117.63,118.83,117.58,118.76
|
|
|
2030 2015/01/21,118.72,118.75,117.19,117.94
|
|
|
2031 2015/01/22,117.83,118.63,117.25,118.46
|
|
|
2032 2015/01/23,118.54,118.77,117.55,117.79
|
|
|
2033 2015/01/26,117.71,118.46,117.27,118.43
|
|
|
2034 2015/01/27,118.44,118.62,117.34,117.85
|
|
|
2035 2015/01/28,117.8,118.22,117.25,117.53
|
|
|
2036 2015/01/29,117.41,118.45,117.37,118.27
|
|
|
2037 2015/01/30,118.27,118.45,117.3,117.48
|
|
|
2038 2015/02/02,117.24,117.81,117.05,117.61
|
|
|
2039 2015/02/03,117.61,117.71,116.88,117.54
|
|
|
2040 2015/02/04,117.57,117.96,117.08,117.25
|
|
|
2041 2015/02/05,117.2,117.56,117.03,117.51
|
|
|
2042 2015/02/06,117.49,119.18,117.04,118.99
|
|
|
2043 2015/02/09,119.01,119.06,118.33,118.61
|
|
|
2044 2015/02/10,118.53,119.58,118.36,119.39
|
|
|
2045 2015/02/11,119.41,120.43,119.27,120.41
|
|
|
2046 2015/02/12,120.39,120.44,118.5,119.03
|
|
|
2047 2015/02/13,119.03,119.16,118.41,118.71
|
|
|
2048 2015/02/16,118.69,118.76,118.28,118.46
|
|
|
2049 2015/02/17,118.42,119.37,118.24,119.23
|
|
|
2050 2015/02/18,119.2,119.38,118.55,118.77
|
|
|
2051 2015/02/19,118.7,119.14,118.44,118.93
|
|
|
2052 2015/02/20,118.96,119.15,118.3,119.06
|
|
|
2053 2015/02/23,119.06,119.32,118.75,118.79
|
|
|
2054 2015/02/24,118.83,119.8,118.77,118.96
|
|
|
2055 2015/02/25,118.93,119.03,118.63,118.85
|
|
|
2056 2015/02/26,118.82,119.46,118.66,119.39
|
|
|
2057 2015/02/27,119.37,119.76,119.09,119.63
|
|
|
2058 2015/03/02,119.72,120.16,119.61,120.12
|
|
|
2059 2015/03/03,120.12,120.23,119.38,119.7
|
|
|
2060 2015/03/04,119.71,119.78,119.47,119.69
|
|
|
2061 2015/03/05,119.69,120.36,119.62,120.11
|
|
|
2062 2015/03/06,120.12,121.24,119.77,120.67
|
|
|
2063 2015/03/09,120.8,121.37,120.62,121.13
|
|
|
2064 2015/03/10,121.2,122.01,120.92,121.13
|
|
|
2065 2015/03/11,121.12,121.59,120.85,121.44
|
|
|
2066 2015/03/12,121.47,121.64,120.53,121.27
|
|
|
2067 2015/03/13,121.26,121.53,121.12,121.39
|
|
|
2068 2015/03/16,121.38,121.43,121.09,121.32
|
|
|
2069 2015/03/17,121.38,121.49,121.12,121.36
|
|
|
2070 2015/03/18,121.36,121.37,119.32,120.09
|
|
|
2071 2015/03/19,120.09,120.99,119.67,120.76
|
|
|
2072 2015/03/20,120.78,121.16,119.9,120.11
|
|
|
2073 2015/03/23,120.04,120.16,119.59,119.69
|
|
|
2074 2015/03/24,119.67,119.94,119.23,119.74
|
|
|
2075 2015/03/25,119.74,119.81,119.21,119.47
|
|
|
2076 2015/03/26,119.46,119.56,118.33,119.18
|
|
|
2077 2015/03/27,119.17,119.46,118.93,119.16
|
|
|
2078 2015/03/30,119.23,120.19,119.12,120.05
|
|
|
2079 2015/03/31,120.1,120.32,119.78,120.1
|
|
|
2080 2015/04/01,120.02,120.29,119.43,119.73
|
|
|
2081 2015/04/02,119.66,119.85,119.45,119.69
|
|
|
2082 2015/04/03,119.73,119.77,118.73,118.99
|
|
|
2083 2015/04/06,118.97,119.63,118.78,119.49
|
|
|
2084 2015/04/07,119.44,120.41,119.38,120.26
|
|
|
2085 2015/04/08,120.29,120.33,119.64,120.11
|
|
|
2086 2015/04/09,120.13,120.71,119.83,120.53
|
|
|
2087 2015/04/10,120.51,120.61,120.06,120.19
|
|
|
2088 2015/04/13,120.26,120.8,119.75,120.13
|
|
|
2089 2015/04/14,120.12,120.17,119.07,119.38
|
|
|
2090 2015/04/15,119.37,119.7,118.79,119.12
|
|
|
2091 2015/04/16,119.07,119.44,118.79,118.97
|
|
|
2092 2015/04/17,119,119.22,118.45,118.86
|
|
|
2093 2015/04/20,118.9,119.39,118.53,119.21
|
|
|
2094 2015/04/21,119.2,119.79,119.14,119.65
|
|
|
2095 2015/04/22,119.67,119.92,119.35,119.89
|
|
|
2096 2015/04/23,119.91,120.05,119.43,119.55
|
|
|
2097 2015/04/24,119.57,119.61,118.83,118.89
|
|
|
2098 2015/04/27,118.91,119.39,118.77,119.02
|
|
|
2099 2015/04/28,119.04,119.16,118.77,118.85
|
|
|
2100 2015/04/29,118.84,119.32,118.43,119.01
|
|
|
2101 2015/04/30,119.08,119.85,118.5,119.36
|
|
|
2102 2015/05/01,119.37,120.25,119.36,120.09
|
|
|
2103 2015/05/04,120.16,120.23,119.97,120.11
|
|
|
2104 2015/05/05,120.13,120.46,119.73,119.85
|
|
|
2105 2015/05/06,119.84,120,119.21,119.44
|
|
|
2106 2015/05/07,119.44,119.83,119.03,119.72
|
|
|
2107 2015/05/08,119.67,120.19,119.44,119.73
|
|
|
2108 2015/05/11,119.79,120.11,119.7,120.06
|
|
|
2109 2015/05/12,120.1,120.24,119.79,119.84
|
|
|
2110 2015/05/13,119.83,119.95,119.04,119.13
|
|
|
2111 2015/05/14,119.16,119.3,118.89,119.16
|
|
|
2112 2015/05/15,119.15,119.89,119.14,119.39
|
|
|
2113 2015/05/18,119.41,120,119.32,119.96
|
|
|
2114 2015/05/19,119.99,120.7,119.79,120.67
|
|
|
2115 2015/05/20,120.66,121.44,120.57,121.29
|
|
|
2116 2015/05/21,121.29,121.29,120.85,121.04
|
|
|
2117 2015/05/22,121.01,121.53,120.64,121.51
|
|
|
2118 2015/05/25,121.53,121.76,121.42,121.54
|
|
|
2119 2015/05/26,121.54,123.29,121.51,123.1
|
|
|
2120 2015/05/27,123.08,124.03,122.77,123.65
|
|
|
2121 2015/05/28,123.71,124.43,123.49,123.93
|
|
|
2122 2015/05/29,123.9,124.14,123.61,124.1
|
|
|
2123 2015/06/01,124.11,124.91,123.85,124.78
|
|
|
2124 2015/06/02,124.78,125.01,123.75,124.08
|
|
|
2125 2015/06/03,124.07,124.64,123.79,124.21
|
|
|
2126 2015/06/04,124.27,124.64,123.78,124.34
|
|
|
2127 2015/06/05,124.36,125.86,124.34,125.55
|
|
|
2128 2015/06/08,125.66,125.66,124.3,124.5
|
|
|
2129 2015/06/09,124.54,124.71,123.86,124.33
|
|
|
2130 2015/06/10,124.32,124.58,122.46,122.75
|
|
|
2131 2015/06/11,122.71,124.09,122.7,123.4
|
|
|
2132 2015/06/12,123.43,123.79,123.14,123.31
|
|
|
2133 2015/06/15,123.38,123.63,123.27,123.37
|
|
|
2134 2015/06/16,123.41,123.75,123.23,123.34
|
|
|
2135 2015/06/17,123.36,124.37,123.22,123.41
|
|
|
2136 2015/06/18,123.41,123.59,122.4,122.93
|
|
|
2137 2015/06/19,122.92,123.19,122.55,122.65
|
|
|
2138 2015/06/22,122.76,123.39,122.55,123.35
|
|
|
2139 2015/06/23,123.35,124.15,123.33,123.92
|
|
|
2140 2015/06/24,123.92,124.34,123.72,123.84
|
|
|
2141 2015/06/25,123.86,123.94,123.32,123.61
|
|
|
2142 2015/06/26,123.63,123.94,123.23,123.87
|
|
|
2143 2015/06/29,122.5,123.17,122.29,122.54
|
|
|
2144 2015/06/30,122.53,122.69,121.9,122.46
|
|
|
2145 2015/07/01,122.44,123.19,122.34,123.14
|
|
|
2146 2015/07/02,123.14,123.63,122.96,123.04
|
|
|
2147 2015/07/03,123.06,123.15,122.6,122.72
|
|
|
2148 2015/07/06,122.46,122.89,122.2,122.54
|
|
|
2149 2015/07/07,122.54,122.83,122.02,122.54
|
|
|
2150 2015/07/08,122.46,122.56,120.42,120.7
|
|
|
2151 2015/07/09,120.69,121.54,120.47,121.26
|
|
|
2152 2015/07/10,121.26,122.84,121.23,122.79
|
|
|
2153 2015/07/13,122.67,123.5,122.42,123.4
|
|
|
2154 2015/07/14,123.44,123.69,122.88,123.38
|
|
|
2155 2015/07/15,123.36,123.94,123.24,123.77
|
|
|
2156 2015/07/16,123.74,124.14,123.7,124.11
|
|
|
2157 2015/07/17,124.11,124.19,123.82,124.04
|
|
|
2158 2015/07/20,124.08,124.34,124.05,124.29
|
|
|
2159 2015/07/21,124.28,124.44,123.77,123.89
|
|
|
2160 2015/07/22,123.85,124.11,123.57,123.95
|
|
|
2161 2015/07/23,123.95,124.15,123.67,123.87
|
|
|
2162 2015/07/24,123.87,124.06,123.6,123.78
|
|
|
2163 2015/07/27,123.81,123.81,123,123.23
|
|
|
2164 2015/07/28,123.24,123.75,123.07,123.53
|
|
|
2165 2015/07/29,123.57,123.98,123.33,123.92
|
|
|
2166 2015/07/30,123.94,124.54,123.87,124.12
|
|
|
2167 2015/07/31,124.15,124.34,123.5,123.93
|
|
|
2168 2015/08/03,123.98,124.23,123.85,124.01
|
|
|
2169 2015/08/04,124.01,124.36,123.8,124.34
|
|
|
2170 2015/08/05,124.35,124.97,123.92,124.87
|
|
|
2171 2015/08/06,124.82,124.94,124.54,124.71
|
|
|
2172 2015/08/07,124.69,125.02,124.11,124.19
|
|
|
2173 2015/08/10,124.28,124.75,124.24,124.61
|
|
|
2174 2015/08/11,124.58,125.17,124.5,125.1
|
|
|
2175 2015/08/12,125.13,125.24,123.79,124.2
|
|
|
2176 2015/08/13,124.2,124.59,124.07,124.41
|
|
|
2177 2015/08/14,124.4,124.49,124.05,124.27
|
|
|
2178 2015/08/17,124.29,124.54,124.22,124.37
|
|
|
2179 2015/08/18,124.38,124.48,124.17,124.39
|
|
|
2180 2015/08/19,124.36,124.43,123.69,123.81
|
|
|
2181 2015/08/20,123.84,124.11,123.33,123.39
|
|
|
2182 2015/08/21,123.37,123.48,121.82,122.03
|
|
|
2183 2015/08/24,121.91,121.91,116.14,118.41
|
|
|
2184 2015/08/25,118.59,120.38,118.24,118.87
|
|
|
2185 2015/08/26,119,119.99,118.43,119.91
|
|
|
2186 2015/08/27,119.99,121.38,119.77,121.01
|
|
|
2187 2015/08/28,121.07,121.51,120.63,121.34
|
|
|
2188 2015/08/31,121.46,121.46,120.87,121.22
|
|
|
2189 2015/09/01,121.25,121.26,119.27,119.36
|
|
|
2190 2015/09/02,119.33,120.42,119.25,120.31
|
|
|
2191 2015/09/03,120.31,120.68,119.62,120.05
|
|
|
2192 2015/09/04,120.07,120.16,118.47,118.99
|
|
|
2193 2015/09/07,118.99,119.55,118.8,119.25
|
|
|
2194 2015/09/08,119.27,120.19,118.85,119.8
|
|
|
2195 2015/09/09,119.85,121.16,119.83,120.52
|
|
|
2196 2015/09/10,120.46,121.28,119.97,120.61
|
|
|
2197 2015/09/11,120.63,120.93,120.37,120.53
|
|
|
2198 2015/09/14,120.57,120.81,119.85,120.19
|
|
|
2199 2015/09/15,120.17,120.61,119.4,120.4
|
|
|
2200 2015/09/16,120.38,120.69,120.09,120.54
|
|
|
2201 2015/09/17,120.57,120.96,119.8,119.98
|
|
|
2202 2015/09/18,120.05,120.36,119.05,119.97
|
|
|
2203 2015/09/21,119.92,120.62,119.72,120.54
|
|
|
2204 2015/09/22,120.58,120.58,119.7,120.12
|
|
|
2205 2015/09/23,120.11,120.51,119.63,120.26
|
|
|
2206 2015/09/24,120.2,120.36,119.22,120.03
|
|
|
2207 2015/09/25,120.22,121.19,119.99,120.46
|
|
|
2208 2015/09/28,120.59,120.59,119.7,119.91
|
|
|
2209 2015/09/29,119.91,120.13,119.25,119.72
|
|
|
2210 2015/09/30,119.78,120.31,119.55,119.9
|
|
|
2211 2015/10/01,119.86,120.24,119.5,119.9
|
|
|
2212 2015/10/02,119.89,120.36,118.69,119.9
|
|
|
2213 2015/10/05,119.87,120.51,119.84,120.44
|
|
|
2214 2015/10/06,120.44,120.53,120.1,120.21
|
|
|
2215 2015/10/07,120.17,120.34,119.7,119.98
|
|
|
2216 2015/10/08,119.98,120.09,119.63,119.91
|
|
|
2217 2015/10/09,119.89,120.31,119.82,120.25
|
|
|
2218 2015/10/12,120.2,120.26,119.9,120.02
|
|
|
2219 2015/10/13,120.01,120.06,119.55,119.7
|
|
|
2220 2015/10/14,119.76,119.78,118.6,118.81
|
|
|
2221 2015/10/15,118.76,119.14,118.06,118.87
|
|
|
2222 2015/10/16,118.9,119.62,118.81,119.47
|
|
|
2223 2015/10/19,119.32,119.56,119.14,119.48
|
|
|
2224 2015/10/20,119.48,119.92,119.39,119.83
|
|
|
2225 2015/10/21,119.86,120.05,119.74,119.88
|
|
|
2226 2015/10/22,119.88,120.73,119.61,120.67
|
|
|
2227 2015/10/23,120.68,121.46,120.23,121.43
|
|
|
2228 2015/10/26,121.37,121.42,120.58,121.06
|
|
|
2229 2015/10/27,121.05,121.06,120.16,120.44
|
|
|
2230 2015/10/28,120.36,121.22,119.89,121.07
|
|
|
2231 2015/10/29,121.02,121.16,120.57,121.1
|
|
|
2232 2015/10/30,121.04,121.46,120.24,120.62
|
|
|
2233 2015/11/02,120.58,120.77,120.26,120.74
|
|
|
2234 2015/11/03,120.75,121.19,120.58,121.05
|
|
|
2235 2015/11/04,121.1,121.68,120.98,121.53
|
|
|
2236 2015/11/05,121.48,121.97,121.37,121.73
|
|
|
2237 2015/11/06,121.69,123.23,121.61,123.12
|
|
|
2238 2015/11/09,123.26,123.57,122.98,123.17
|
|
|
2239 2015/11/10,123.13,123.41,123.01,123.14
|
|
|
2240 2015/11/11,123.18,123.21,122.74,122.84
|
|
|
2241 2015/11/12,122.88,123.04,122.55,122.63
|
|
|
2242 2015/11/13,122.66,122.95,122.38,122.61
|
|
|
2243 2015/11/16,122.5,123.24,122.23,123.15
|
|
|
2244 2015/11/17,123.19,123.45,123.14,123.42
|
|
|
2245 2015/11/18,123.39,123.71,123.19,123.59
|
|
|
2246 2015/11/19,123.58,123.59,122.62,122.85
|
|
|
2247 2015/11/20,122.87,123.01,122.72,122.84
|
|
|
2248 2015/11/23,122.91,123.24,122.75,122.81
|
|
|
2249 2015/11/24,122.85,122.94,122.3,122.51
|
|
|
2250 2015/11/25,122.55,122.9,122.25,122.68
|
|
|
2251 2015/11/26,122.68,122.74,122.5,122.62
|
|
|
2252 2015/11/27,122.61,122.84,122.31,122.81
|
|
|
2253 2015/11/30,122.78,123.3,122.67,123.09
|
|
|
2254 2015/12/01,123.07,123.24,122.64,122.85
|
|
|
2255 2015/12/02,122.85,123.63,122.81,123.22
|
|
|
2256 2015/12/03,123.23,123.52,122.3,122.58
|
|
|
2257 2015/12/04,122.59,123.33,122.47,123.14
|
|
|
2258 2015/12/07,123.19,123.44,123.13,123.35
|
|
|
2259 2015/12/08,123.34,123.36,122.72,122.93
|
|
|
2260 2015/12/09,122.89,123.01,121.08,121.41
|
|
|
2261 2015/12/10,121.47,121.84,121.25,121.6
|
|
|
2262 2015/12/11,121.58,122.19,120.57,120.83
|
|
|
2263 2015/12/14,120.96,121.32,120.35,120.99
|
|
|
2264 2015/12/15,120.97,121.75,120.57,121.68
|
|
|
2265 2015/12/16,121.66,122.39,121.38,122.19
|
|
|
2266 2015/12/17,122.2,122.84,122.19,122.54
|
|
|
2267 2015/12/18,122.54,123.5,121.05,121.24
|
|
|
2268 2015/12/21,121.31,121.49,120.84,121.19
|
|
|
2269 2015/12/22,121.19,121.29,120.72,121.05
|
|
|
2270 2015/12/23,121.03,121.09,120.75,120.89
|
|
|
2271 2015/12/24,120.87,120.96,120.23,120.41
|
|
|
2272 2015/12/25,120.37,120.37,120,120.13
|
|
|
2273 2015/12/28,120.18,120.59,120.15,120.37
|
|
|
2274 2015/12/29,120.39,120.49,120.22,120.44
|
|
|
2275 2015/12/30,120.44,120.63,120.33,120.51
|
|
|
2276 2015/12/31,120.51,120.56,119.98,120.21
|
|
|
2277 2016/01/04,120.21,120.44,118.69,119.43
|
|
|
2278 2016/01/05,119.33,119.66,118.78,119.04
|
|
|
2279 2016/01/06,119.03,119.14,118.22,118.46
|
|
|
2280 2016/01/07,118.45,118.71,117.31,117.64
|
|
|
2281 2016/01/08,117.63,118.74,117.35,117.39
|
|
|
2282 2016/01/11,116.9,117.99,116.65,117.75
|
|
|
2283 2016/01/12,117.76,118.04,117.22,117.63
|
|
|
2284 2016/01/13,117.66,118.34,117.62,117.67
|
|
|
2285 2016/01/14,117.62,118.24,117.28,118.04
|
|
|
2286 2016/01/15,118.12,118.24,116.49,116.97
|
|
|
2287 2016/01/18,116.77,117.41,116.73,117.31
|
|
|
2288 2016/01/19,117.34,118.09,117.21,117.61
|
|
|
2289 2016/01/20,117.61,117.66,115.95,116.94
|
|
|
2290 2016/01/21,116.94,117.77,116.47,117.67
|
|
|
2291 2016/01/22,117.77,118.84,117.52,118.76
|
|
|
2292 2016/01/25,118.74,118.84,118.17,118.28
|
|
|
2293 2016/01/26,118.32,118.59,117.65,118.4
|
|
|
2294 2016/01/27,118.39,119.02,118.05,118.69
|
|
|
2295 2016/01/28,118.62,118.96,118.42,118.8
|
|
|
2296 2016/01/29,118.8,121.66,118.38,121.02
|
|
|
2297 2016/02/01,121.21,121.46,120.67,120.97
|
|
|
2298 2016/02/02,120.96,121.04,119.83,119.93
|
|
|
2299 2016/02/03,119.86,120.01,117.05,117.84
|
|
|
2300 2016/02/04,117.93,118.2,116.5,116.76
|
|
|
2301 2016/02/05,116.81,117.39,116.22,116.88
|
|
|
2302 2016/02/08,116.85,117.49,115.15,115.81
|
|
|
2303 2016/02/09,115.69,115.7,114.22,115.12
|
|
|
2304 2016/02/10,115.12,115.24,113.1,113.33
|
|
|
2305 2016/02/11,113.5,113.58,110.96,112.41
|
|
|
2306 2016/02/12,112.46,113.51,111.66,113.25
|
|
|
2307 2016/02/15,113.25,114.69,113.25,114.58
|
|
|
2308 2016/02/16,114.57,114.84,113.58,114.08
|
|
|
2309 2016/02/17,114.03,114.49,113.37,114.07
|
|
|
2310 2016/02/18,114.09,114.29,113.14,113.23
|
|
|
2311 2016/02/19,113.24,113.39,112.28,112.63
|
|
|
2312 2016/02/22,112.56,113.34,112.41,112.91
|
|
|
2313 2016/02/23,112.94,113.03,111.77,112.08
|
|
|
2314 2016/02/24,112.04,112.24,111,112.16
|
|
|
2315 2016/02/25,112.15,112.98,111.87,112.97
|
|
|
2316 2016/02/26,112.93,113.97,112.57,113.95
|
|
|
2317 2016/02/29,113.98,113.98,112.65,112.69
|
|
|
2318 2016/03/01,112.38,114.18,112.17,113.99
|
|
|
2319 2016/03/02,114.06,114.51,113.22,113.45
|
|
|
2320 2016/03/03,113.45,114.23,113.28,113.68
|
|
|
2321 2016/03/04,113.65,114.21,113.12,113.8
|
|
|
2322 2016/03/07,113.78,113.88,113.2,113.43
|
|
|
2323 2016/03/08,113.38,113.49,112.43,112.61
|
|
|
2324 2016/03/09,112.63,113.41,112.2,113.32
|
|
|
2325 2016/03/10,113.33,114.41,112.62,113.22
|
|
|
2326 2016/03/11,113.23,113.87,112.77,113.78
|
|
|
2327 2016/03/14,113.79,113.96,113.5,113.79
|
|
|
2328 2016/03/15,113.77,114.04,112.64,113.15
|
|
|
2329 2016/03/16,113.14,113.79,112.33,112.54
|
|
|
2330 2016/03/17,112.69,112.91,110.67,111.39
|
|
|
2331 2016/03/18,111.41,111.71,110.79,111.54
|
|
|
2332 2016/03/21,111.47,111.94,111.22,111.94
|
|
|
2333 2016/03/22,111.94,112.44,111.37,112.35
|
|
|
2334 2016/03/23,112.35,112.89,112.09,112.38
|
|
|
2335 2016/03/24,112.35,112.97,112.29,112.84
|
|
|
2336 2016/03/25,112.84,113.27,112.7,113.11
|
|
|
2337 2016/03/28,113.19,113.64,113.16,113.43
|
|
|
2338 2016/03/29,113.43,113.77,112.62,112.74
|
|
|
2339 2016/03/30,112.68,112.83,112,112.43
|
|
|
2340 2016/03/31,112.42,112.61,112.12,112.59
|
|
|
2341 2016/04/01,112.6,112.6,111.59,111.59
|
|
|
2342 2016/04/04,111.67,111.78,111.1,111.33
|
|
|
2343 2016/04/05,111.27,111.34,109.9,110.31
|
|
|
2344 2016/04/06,110.25,110.61,109.3,109.78
|
|
|
2345 2016/04/07,109.81,109.86,107.67,108.22
|
|
|
2346 2016/04/08,108.2,109.06,108.07,108.11
|
|
|
2347 2016/04/11,108.09,108.41,107.64,107.94
|
|
|
2348 2016/04/12,107.93,108.76,107.86,108.54
|
|
|
2349 2016/04/13,108.55,109.37,108.49,109.35
|
|
|
2350 2016/04/14,109.31,109.52,108.88,109.39
|
|
|
2351 2016/04/15,109.36,109.69,108.59,108.7
|
|
|
2352 2016/04/18,108.46,108.95,107.85,108.81
|
|
|
2353 2016/04/19,108.79,109.47,108.78,109.21
|
|
|
2354 2016/04/20,109.23,109.84,108.77,109.83
|
|
|
2355 2016/04/21,109.8,109.86,109.32,109.45
|
|
|
2356 2016/04/22,109.43,111.77,109.26,111.72
|
|
|
2357 2016/04/25,111.59,111.64,110.84,111.19
|
|
|
2358 2016/04/26,111.2,111.43,110.67,111.3
|
|
|
2359 2016/04/27,111.32,111.71,111.01,111.45
|
|
|
2360 2016/04/28,111.46,111.86,107.87,108.08
|
|
|
2361 2016/04/29,108.07,108.18,106.25,106.39
|
|
|
2362 2016/05/02,106.69,106.79,106.09,106.4
|
|
|
2363 2016/05/03,106.43,106.68,105.55,106.62
|
|
|
2364 2016/05/04,106.69,107.39,106.2,106.99
|
|
|
2365 2016/05/05,106.95,107.48,106.78,107.25
|
|
|
2366 2016/05/06,107.23,107.39,106.33,107.1
|
|
|
2367 2016/05/09,107.1,108.59,107.09,108.32
|
|
|
2368 2016/05/10,108.4,109.31,108.25,109.26
|
|
|
2369 2016/05/11,109.31,109.33,108.37,108.42
|
|
|
2370 2016/05/12,108.41,109.38,108.22,109
|
|
|
2371 2016/05/13,109.05,109.47,108.54,108.61
|
|
|
2372 2016/05/16,108.63,109.06,108.48,109.02
|
|
|
2373 2016/05/17,109.04,109.61,108.86,109.14
|
|
|
2374 2016/05/18,109.14,110.22,108.72,110.19
|
|
|
2375 2016/05/19,110.18,110.38,109.7,109.95
|
|
|
2376 2016/05/20,109.94,110.55,109.84,110.2
|
|
|
2377 2016/05/23,110.12,110.23,109.11,109.22
|
|
|
2378 2016/05/24,109.2,110.09,109.15,109.98
|
|
|
2379 2016/05/25,110,110.41,109.88,110.2
|
|
|
2380 2016/05/26,110.16,110.22,109.38,109.75
|
|
|
2381 2016/05/27,109.75,110.41,109.48,110.32
|
|
|
2382 2016/05/30,110.43,111.41,110.43,111.11
|
|
|
2383 2016/05/31,111.12,111.31,110.49,110.74
|
|
|
2384 2016/06/01,110.71,110.79,109.06,109.53
|
|
|
2385 2016/06/02,109.51,109.58,108.5,108.87
|
|
|
2386 2016/06/03,108.85,109.11,106.5,106.62
|
|
|
2387 2016/06/06,106.69,107.61,106.43,107.54
|
|
|
2388 2016/06/07,107.59,107.89,107.16,107.37
|
|
|
2389 2016/06/08,107.35,107.38,106.59,106.98
|
|
|
2390 2016/06/09,106.92,107.14,106.26,107.12
|
|
|
2391 2016/06/10,107.02,107.21,106.55,106.94
|
|
|
2392 2016/06/13,106.77,106.83,105.74,106.28
|
|
|
2393 2016/06/14,106.14,106.39,105.6,106.09
|
|
|
2394 2016/06/15,105.96,106.36,105.4,105.99
|
|
|
2395 2016/06/16,105.99,105.99,103.5,104.25
|
|
|
2396 2016/06/17,104.28,104.79,104.06,104.16
|
|
|
2397 2016/06/20,104.49,104.81,103.77,103.94
|
|
|
2398 2016/06/21,103.91,105.01,103.57,104.75
|
|
|
2399 2016/06/22,104.75,104.84,104.3,104.44
|
|
|
2400 2016/06/23,104.66,106.06,103.91,106.01
|
|
|
2401 2016/06/24,106.28,106.69,98.76,102.32
|
|
|
2402 2016/06/27,102.19,102.46,101.35,101.98
|
|
|
2403 2016/06/28,101.91,102.81,101.57,102.74
|
|
|
2404 2016/06/29,102.75,102.91,102.17,102.8
|
|
|
2405 2016/06/30,102.96,103.27,102.36,103.23
|
|
|
2406 2016/07/01,103.25,103.38,102.42,102.53
|
|
|
2407 2016/07/04,102.59,102.79,102.43,102.54
|
|
|
2408 2016/07/05,102.49,102.57,101.43,101.74
|
|
|
2409 2016/07/06,101.73,101.73,100.18,101.29
|
|
|
2410 2016/07/07,101.32,101.38,100.58,100.77
|
|
|
2411 2016/07/08,100.74,101.22,99.97,100.45
|
|
|
2412 2016/07/11,100.69,102.87,100.57,102.79
|
|
|
2413 2016/07/12,102.78,104.96,102.47,104.66
|
|
|
2414 2016/07/13,104.76,104.88,103.91,104.49
|
|
|
2415 2016/07/14,104.44,105.91,103.95,105.35
|
|
|
2416 2016/07/15,105.36,106.29,104.63,104.79
|
|
|
2417 2016/07/18,105.38,106.24,105.27,106.14
|
|
|
2418 2016/07/19,106.17,106.49,105.66,106.13
|
|
|
2419 2016/07/20,106.08,106.99,105.83,106.88
|
|
|
2420 2016/07/21,107.09,107.48,105.4,105.8
|
|
|
2421 2016/07/22,105.77,106.39,105.58,106.17
|
|
|
2422 2016/07/25,106.21,106.69,105.74,105.8
|
|
|
2423 2016/07/26,105.86,105.88,103.98,104.62
|
|
|
2424 2016/07/27,104.66,106.5,104.64,105.39
|
|
|
2425 2016/07/28,105.35,105.49,104.46,105.26
|
|
|
2426 2016/07/29,105.22,105.39,101.97,102.1
|
|
|
2427 2016/08/01,102.39,102.68,102.09,102.39
|
|
|
2428 2016/08/02,102.38,102.79,100.67,100.88
|
|
|
2429 2016/08/03,100.86,101.58,100.76,101.23
|
|
|
2430 2016/08/04,101.25,101.64,100.88,101.2
|
|
|
2431 2016/08/05,101.19,102.08,100.86,101.77
|
|
|
2432 2016/08/08,101.89,102.65,101.88,102.44
|
|
|
2433 2016/08/09,102.47,102.52,101.77,101.88
|
|
|
2434 2016/08/10,101.8,101.94,100.98,101.26
|
|
|
2435 2016/08/11,101.19,102.04,101.04,101.95
|
|
|
2436 2016/08/12,101.87,102.24,100.83,101.25
|
|
|
2437 2016/08/15,101.24,101.41,100.88,101.24
|
|
|
2438 2016/08/16,101.24,101.28,99.41,100.29
|
|
|
2439 2016/08/17,100.2,101.14,100.05,100.26
|
|
|
2440 2016/08/18,100.23,100.47,99.65,99.87
|
|
|
2441 2016/08/19,99.93,100.43,99.88,100.19
|
|
|
2442 2016/08/22,100.33,100.89,100.21,100.31
|
|
|
2443 2016/08/23,100.27,100.39,99.95,100.24
|
|
|
2444 2016/08/24,100.28,100.59,100.09,100.44
|
|
|
2445 2016/08/25,100.44,100.59,100.29,100.52
|
|
|
2446 2016/08/26,100.53,101.91,100.07,101.77
|
|
|
2447 2016/08/29,101.79,102.38,101.75,101.9
|
|
|
2448 2016/08/30,101.91,103.11,101.75,102.95
|
|
|
2449 2016/08/31,103,103.49,102.84,103.45
|
|
|
2450 2016/09/01,103.4,103.99,103.06,103.22
|
|
|
2451 2016/09/02,103.25,104.29,102.78,103.98
|
|
|
2452 2016/09/05,104.02,104.11,103.17,103.43
|
|
|
2453 2016/09/06,103.41,103.79,101.9,102.01
|
|
|
2454 2016/09/07,102.08,102.13,101.17,101.74
|
|
|
2455 2016/09/08,101.69,102.58,101.4,102.48
|
|
|
2456 2016/09/09,102.37,103.08,101.98,102.69
|
|
|
2457 2016/09/12,102.62,102.65,101.55,101.83
|
|
|
2458 2016/09/13,101.82,102.71,101.44,102.55
|
|
|
2459 2016/09/14,102.54,103.33,102.25,102.42
|
|
|
2460 2016/09/15,102.39,102.71,101.72,102.08
|
|
|
2461 2016/09/16,102.07,102.44,101.73,102.26
|
|
|
2462 2016/09/19,102.18,102.41,101.59,101.92
|
|
|
2463 2016/09/20,101.89,102.05,101.56,101.71
|
|
|
2464 2016/09/21,101.7,102.74,100.32,100.32
|
|
|
2465 2016/09/22,100.4,100.89,100.12,100.76
|
|
|
2466 2016/09/23,100.77,101.21,100.68,101.02
|
|
|
2467 2016/09/26,100.99,101.07,100.25,100.3
|
|
|
2468 2016/09/27,100.28,100.95,100.11,100.41
|
|
|
2469 2016/09/28,100.4,100.79,100.27,100.71
|
|
|
2470 2016/09/29,100.67,101.8,100.65,101.03
|
|
|
2471 2016/09/30,101.04,101.72,100.75,101.44
|
|
|
2472 2016/10/03,101.35,101.61,101.19,101.61
|
|
|
2473 2016/10/04,101.57,102.96,101.56,102.89
|
|
|
2474 2016/10/05,102.86,103.64,102.65,103.5
|
|
|
2475 2016/10/06,103.47,104.12,103.3,103.94
|
|
|
2476 2016/10/07,103.98,104.01,102.86,102.95
|
|
|
2477 2016/10/10,103.04,103.76,102.79,103.6
|
|
|
2478 2016/10/11,103.6,104.04,103.17,103.49
|
|
|
2479 2016/10/12,103.49,104.49,103.28,104.21
|
|
|
2480 2016/10/13,104.23,104.59,103.35,103.69
|
|
|
2481 2016/10/14,103.69,104.44,103.6,104.16
|
|
|
2482 2016/10/17,104.24,104.36,103.77,103.89
|
|
|
2483 2016/10/18,103.86,104.16,103.69,103.86
|
|
|
2484 2016/10/19,103.86,103.94,103.19,103.44
|
|
|
2485 2016/10/20,103.38,104.06,103.32,103.94
|
|
|
2486 2016/10/21,103.9,104.16,103.5,103.81
|
|
|
2487 2016/10/24,103.87,104.29,103.74,104.18
|
|
|
2488 2016/10/25,104.2,104.83,104.12,104.21
|
|
|
2489 2016/10/26,104.21,104.59,104.03,104.47
|
|
|
2490 2016/10/27,104.48,105.31,104.28,105.28
|
|
|
2491 2016/10/28,105.2,105.49,104.45,104.75
|
|
|
2492 2016/10/31,104.7,105.19,104.52,104.85
|
|
|
2493 2016/11/01,104.8,105.09,103.78,104.15
|
|
|
2494 2016/11/02,104.06,104.18,102.99,103.3
|
|
|
2495 2016/11/03,103.3,103.43,102.55,102.97
|
|
|
2496 2016/11/04,102.96,103.35,102.82,103.06
|
|
|
2497 2016/11/07,103.72,104.59,103.72,104.48
|
|
|
2498 2016/11/08,104.47,105.16,104.29,105.14
|
|
|
2499 2016/11/09,105.16,105.87,101.18,105.65
|
|
|
2500 2016/11/10,105.68,106.91,104.95,106.79
|
|
|
2501 2016/11/11,106.68,106.91,106.03,106.67
|
|
|
2502 2016/11/14,106.79,108.51,106.72,108.42
|
|
|
2503 2016/11/15,108.38,109.29,107.78,109.19
|
|
|
2504 2016/11/16,109.11,109.74,108.79,109.09
|
|
|
2505 2016/11/17,109,110.15,108.54,110.13
|
|
|
2506 2016/11/18,110.15,110.91,109.79,110.89
|
|
|
2507 2016/11/21,110.91,111.34,110.46,110.84
|
|
|
2508 2016/11/22,110.67,111.32,110.27,111.13
|
|
|
2509 2016/11/23,111.09,112.98,110.87,112.52
|
|
|
2510 2016/11/24,112.47,113.49,112.35,113.33
|
|
|
2511 2016/11/25,113.28,113.88,112.57,113.07
|
|
|
2512 2016/11/28,112.97,112.97,111.34,111.91
|
|
|
2513 2016/11/29,111.87,113.29,111.6,112.39
|
|
|
2514 2016/11/30,112.41,114.51,112.08,114.49
|
|
|
2515 2016/12/01,114.4,114.79,113.83,114.11
|
|
|
2516 2016/12/02,114.08,114.19,113.34,113.52
|
|
|
2517 2016/12/05,113.34,114.78,112.87,113.86
|
|
|
2518 2016/12/06,113.83,114.18,113.49,114.03
|
|
|
2519 2016/12/07,114,114.38,113.42,113.75
|
|
|
2520 2016/12/08,113.67,114.34,113.14,114.02
|
|
|
2521 2016/12/09,114,115.36,114,115.28
|
|
|
2522 2016/12/12,115.46,116.09,114.85,115.02
|
|
|
2523 2016/12/13,114.92,115.48,114.71,115.18
|
|
|
2524 2016/12/14,115.16,117.38,114.63,117.03
|
|
|
2525 2016/12/15,117.02,118.65,117.01,118.18
|
|
|
2526 2016/12/16,118.21,118.39,117.47,117.97
|
|
|
2527 2016/12/19,117.87,117.91,116.55,117.09
|
|
|
2528 2016/12/20,117.15,118.21,116.98,117.84
|
|
|
2529 2016/12/21,117.91,118.04,117.1,117.54
|
|
|
2530 2016/12/22,117.47,117.84,117.28,117.54
|
|
|
2531 2016/12/23,117.51,117.64,117.17,117.27
|
|
|
2532 2016/12/26,117.19,117.36,116.98,117.11
|
|
|
2533 2016/12/27,117.1,117.59,117.03,117.42
|
|
|
2534 2016/12/28,117.4,117.77,117.05,117.25
|
|
|
2535 2016/12/29,116.98,117.15,116.22,116.54
|
|
|
2536 2016/12/30,116.55,117.16,116,116.99
|
|
|
2537 2017/01/03,117.33,118.59,117.17,117.75
|
|
|
2538 2017/01/04,117.71,118.18,117.06,117.24
|
|
|
2539 2017/01/05,117.22,117.43,115.22,115.35
|
|
|
2540 2017/01/06,115.37,117.16,115.08,117
|
|
|
2541 2017/01/09,117,117.49,115.97,116.06
|
|
|
2542 2017/01/10,115.84,116.31,115.18,115.75
|
|
|
2543 2017/01/11,115.73,116.82,114.23,115.39
|
|
|
2544 2017/01/12,115.46,115.49,113.75,114.72
|
|
|
2545 2017/01/13,114.62,115.4,113.98,114.52
|
|
|
2546 2017/01/16,114.41,114.46,113.63,114.18
|
|
|
2547 2017/01/17,114.16,114.27,112.6,112.61
|
|
|
2548 2017/01/18,112.68,114.74,112.63,114.64
|
|
|
2549 2017/01/19,114.52,115.58,114.39,114.84
|
|
|
2550 2017/01/20,114.97,115.38,114.22,114.54
|
|
|
2551 2017/01/23,114.39,114.41,112.68,112.7
|
|
|
2552 2017/01/24,112.73,113.88,112.5,113.79
|
|
|
2553 2017/01/25,113.82,113.97,113.03,113.27
|
|
|
2554 2017/01/26,113.27,114.84,113.06,114.54
|
|
|
2555 2017/01/27,114.55,115.34,114.39,115.07
|
|
|
2556 2017/01/30,114.97,114.97,113.45,113.78
|
|
|
2557 2017/01/31,113.72,113.94,112.08,112.82
|
|
|
2558 2017/02/01,112.85,113.91,112.62,113.25
|
|
|
2559 2017/02/02,113.22,113.34,112.07,112.79
|
|
|
2560 2017/02/03,112.81,113.39,112.33,112.6
|
|
|
2561 2017/02/06,112.57,112.76,111.6,111.73
|
|
|
2562 2017/02/07,111.81,112.55,111.6,112.38
|
|
|
2563 2017/02/08,112.32,112.51,111.63,111.94
|
|
|
2564 2017/02/09,111.9,113.31,111.75,113.23
|
|
|
2565 2017/02/10,113.26,113.81,112.85,113.22
|
|
|
2566 2017/02/13,113.51,114.14,113.43,113.74
|
|
|
2567 2017/02/14,113.7,114.46,113.26,114.25
|
|
|
2568 2017/02/15,114.28,114.94,113.87,114.17
|
|
|
2569 2017/02/16,114.16,114.29,113.09,113.23
|
|
|
2570 2017/02/17,113.2,113.48,112.63,112.86
|
|
|
2571 2017/02/20,112.93,113.21,112.78,113.1
|
|
|
2572 2017/02/21,113.11,113.75,113.07,113.68
|
|
|
2573 2017/02/22,113.64,113.71,112.92,113.31
|
|
|
2574 2017/02/23,113.31,113.44,112.55,112.62
|
|
|
2575 2017/02/24,112.66,112.91,111.94,112.12
|
|
|
2576 2017/02/27,112.15,112.81,111.93,112.69
|
|
|
2577 2017/02/28,112.67,112.85,111.7,112.76
|
|
|
2578 2017/03/01,112.83,114.01,112.77,113.72
|
|
|
2579 2017/03/02,113.71,114.57,113.69,114.41
|
|
|
2580 2017/03/03,114.37,114.71,113.82,114.01
|
|
|
2581 2017/03/06,114.01,114.11,113.56,113.88
|
|
|
2582 2017/03/07,113.89,114.11,113.72,113.98
|
|
|
2583 2017/03/08,113.98,114.71,113.61,114.38
|
|
|
2584 2017/03/09,114.41,114.96,114.35,114.93
|
|
|
2585 2017/03/10,114.93,115.49,114.65,114.75
|
|
|
2586 2017/03/13,114.73,114.9,114.47,114.85
|
|
|
2587 2017/03/14,114.82,115.18,114.52,114.74
|
|
|
2588 2017/03/15,114.73,114.89,113.16,113.38
|
|
|
2589 2017/03/16,113.37,113.51,112.91,113.29
|
|
|
2590 2017/03/17,113.3,113.49,112.55,112.7
|
|
|
2591 2017/03/20,112.68,112.86,112.45,112.56
|
|
|
2592 2017/03/21,112.56,112.85,111.55,111.71
|
|
|
2593 2017/03/22,111.68,111.78,110.73,111.15
|
|
|
2594 2017/03/23,111.16,111.56,110.6,110.91
|
|
|
2595 2017/03/24,110.94,111.46,110.62,111.23
|
|
|
2596 2017/03/27,110.96,110.96,110.09,110.65
|
|
|
2597 2017/03/28,110.57,111.18,110.17,111.13
|
|
|
2598 2017/03/29,111.06,111.29,110.72,111.04
|
|
|
2599 2017/03/30,111,111.91,110.93,111.91
|
|
|
2600 2017/03/31,111.83,112.18,111.22,111.39
|
|
|
2601 2017/04/03,111.38,111.55,110.86,110.9
|
|
|
2602 2017/04/04,110.9,110.91,110.28,110.73
|
|
|
2603 2017/04/05,110.68,111.41,110.54,110.7
|
|
|
2604 2017/04/06,110.69,111.1,110.3,110.8
|
|
|
2605 2017/04/07,110.76,111.33,109.99,111.06
|
|
|
2606 2017/04/10,111.11,111.54,110.81,110.92
|
|
|
2607 2017/04/11,110.85,110.87,109.59,109.63
|
|
|
2608 2017/04/12,109.61,109.86,108.98,108.98
|
|
|
2609 2017/04/13,108.95,109.35,108.73,109.09
|
|
|
2610 2017/04/14,109.09,109.18,108.55,108.59
|
|
|
2611 2017/04/17,108.56,109.01,108.13,108.91
|
|
|
2612 2017/04/18,108.91,109.18,108.32,108.43
|
|
|
2613 2017/04/19,108.44,109.14,108.37,108.85
|
|
|
2614 2017/04/20,108.84,109.46,108.72,109.29
|
|
|
2615 2017/04/21,109.29,109.41,108.88,109.13
|
|
|
2616 2017/04/24,110.11,110.31,109.66,109.74
|
|
|
2617 2017/04/25,109.72,111.16,109.6,111.1
|
|
|
2618 2017/04/26,111.08,111.74,110.88,111.03
|
|
|
2619 2017/04/27,111.09,111.56,111.01,111.25
|
|
|
2620 2017/04/28,111.21,111.68,111.07,111.47
|
|
|
2621 2017/05/01,111.4,111.89,111.21,111.8
|
|
|
2622 2017/05/02,111.8,112.27,111.79,111.99
|
|
|
2623 2017/05/03,111.99,112.74,111.97,112.73
|
|
|
2624 2017/05/04,112.71,113.01,112.32,112.44
|
|
|
2625 2017/05/05,112.44,112.75,112.09,112.75
|
|
|
2626 2017/05/08,112.75,113.26,112.4,113.24
|
|
|
2627 2017/05/09,113.25,114.29,113.14,114
|
|
|
2628 2017/05/10,113.97,114.32,113.63,114.26
|
|
|
2629 2017/05/11,114.26,114.33,113.46,113.88
|
|
|
2630 2017/05/12,113.86,113.91,113.19,113.32
|
|
|
2631 2017/05/15,113.31,113.81,113.21,113.75
|
|
|
2632 2017/05/16,113.65,113.73,112.9,113.09
|
|
|
2633 2017/05/17,113.08,113.11,110.79,110.8
|
|
|
2634 2017/05/18,110.77,111.69,110.24,111.48
|
|
|
2635 2017/05/19,111.48,111.66,111.05,111.23
|
|
|
2636 2017/05/22,111.18,111.57,110.94,111.27
|
|
|
2637 2017/05/23,111.27,111.82,110.87,111.78
|
|
|
2638 2017/05/24,111.76,112.08,111.48,111.5
|
|
|
2639 2017/05/25,111.51,111.91,111.49,111.83
|
|
|
2640 2017/05/26,111.79,111.83,110.88,111.29
|
|
|
2641 2017/05/29,111.17,111.43,111.17,111.26
|
|
|
2642 2017/05/30,111.28,111.31,110.67,110.81
|
|
|
2643 2017/05/31,110.81,111.18,110.48,110.75
|
|
|
2644 2017/06/01,110.75,111.44,110.68,111.36
|
|
|
2645 2017/06/02,111.36,111.67,110.32,110.42
|
|
|
2646 2017/06/05,110.49,110.71,110.32,110.47
|
|
|
2647 2017/06/06,110.48,110.49,109.23,109.4
|
|
|
2648 2017/06/07,109.37,109.84,109.1,109.79
|
|
|
2649 2017/06/08,109.79,110.34,109.38,110.01
|
|
|
2650 2017/06/09,109.97,110.77,109.8,110.26
|
|
|
2651 2017/06/12,110.28,110.4,109.63,109.93
|
|
|
2652 2017/06/13,109.88,110.23,109.82,110.06
|
|
|
2653 2017/06/14,110.03,110.3,108.67,109.56
|
|
|
2654 2017/06/15,109.58,110.96,109.28,110.91
|
|
|
2655 2017/06/16,110.83,111.38,110.65,110.86
|
|
|
2656 2017/06/19,110.84,111.56,110.78,111.51
|
|
|
2657 2017/06/20,111.51,111.76,111.31,111.43
|
|
|
2658 2017/06/21,111.42,111.69,111.07,111.36
|
|
|
2659 2017/06/22,111.4,111.41,110.95,111.29
|
|
|
2660 2017/06/23,111.29,111.39,111.15,111.27
|
|
|
2661 2017/06/26,111.17,111.91,111.17,111.85
|
|
|
2662 2017/06/27,111.85,112.46,111.46,112.33
|
|
|
2663 2017/06/28,112.31,112.37,111.83,112.29
|
|
|
2664 2017/06/29,112.28,112.89,111.82,112.14
|
|
|
2665 2017/06/30,112.12,112.56,111.74,112.46
|
|
|
2666 2017/07/03,112.32,113.43,112.19,113.39
|
|
|
2667 2017/07/04,113.43,113.43,112.75,113.24
|
|
|
2668 2017/07/05,113.24,113.66,112.83,113.23
|
|
|
2669 2017/07/06,113.22,113.43,112.89,113.19
|
|
|
2670 2017/07/07,113.17,114.14,113.11,113.92
|
|
|
2671 2017/07/10,113.92,114.26,113.91,114.02
|
|
|
2672 2017/07/11,114.02,114.46,113.72,113.92
|
|
|
2673 2017/07/12,113.93,113.94,112.93,113.15
|
|
|
2674 2017/07/13,113.18,113.48,112.86,113.27
|
|
|
2675 2017/07/14,113.27,113.53,112.26,112.5
|
|
|
2676 2017/07/17,112.48,112.83,112.33,112.61
|
|
|
2677 2017/07/18,112.63,112.63,111.69,112.04
|
|
|
2678 2017/07/19,112.01,112.19,111.55,111.9
|
|
|
2679 2017/07/20,111.87,112.38,111.48,111.88
|
|
|
2680 2017/07/21,111.84,112.04,111,111.11
|
|
|
2681 2017/07/24,111.11,111.28,110.63,111.08
|
|
|
2682 2017/07/25,111.1,111.92,110.83,111.86
|
|
|
2683 2017/07/26,111.84,112.14,111.07,111.14
|
|
|
2684 2017/07/27,111.14,111.67,110.78,111.27
|
|
|
2685 2017/07/28,111.26,111.31,110.55,110.66
|
