森鉅 富邦 國泰 大盤

日 期 收盤 收盤 收盤 收盤

2005/1/3 34 32.7 646143.122005/1/4 33.5 32.6 64.56060.462005/1/5 33.1 32.1 63.55988.372005/1/6 33.5 32.3 63.55982.122005/1/7 33.3 32.2 645935.992005/1/10 32.9 32.5 64

5942.852005/1/11 34 32.5 63

5975.662005/1/12 33.1 31.7 62.5

5879.082005/1/13 32.3 31.7 62.5

5853.942005/1/14 32.3 31.8 63

5889.522005/1/17 32.4 31.9 63

5945.272005/1/18 32.5 31.9 63

5933.572005/1/19 32.5 31.5 63

5895.352005/1/20 32.7 31.5 62

5888.12005/1/21 33 31.1 61.5

5848.912005/1/24 33 31 61

5771.482005/1/25 32.8 30.7 61.5

5782.752005/1/26 32.9 31.3 61

5835.372005/1/27 32.8 31.5 62

5842.762005/1/28 32.5 31.6 62

5879.932005/1/31 33.4 31.8 62.5

5994.232005/2/1 34.5 32 62.55981.542005/2/2 35.6 32.5 636018.692005/2/3 36.2 32.4 63 6034.6

2005/2/14 36.4 32.6 63.56112.4

2005/2/15 36.3 32.7 636122.39

2005/2/16 37.1 32.6 62.56143.49

2005/2/17 37.1 31.9 636072.16

2005/2/18 37.1 31.7 636115.43

2005/2/21 37.4 29.5 62.56142.78

2005/2/22 37.5 31.5 62.56107.17

2005/2/23 37 32.2 626121.52

2005/2/24 37 32.4 62.56128.34

2005/2/25 36.8 32.7 636207.83

2005/3/1 35.7 32.8 63.46259.692005/3/2 35 32.7 62.66225.25

2005/3/3 35.4 32.8 62 6202.382005/3/4 36 32.45 61.4 6193.622005/3/7 38.5 32.45 61.9 6220.522005/3/8 40 32.25 61.1 6173.342005/3/9 39.1 32.15 62 6213.282005/3/10 41.8 31.8 61.7 6192.532005/3/11 42 31.6 61.7 6204.232005/3/14 42.7 31.9 60.9 6155.512005/3/15 41.5 31.6 60.2 6063.482005/3/16 42 31.25 60.2 6072.362005/3/17 43.5 30.5 60.4 6032.472005/3/18 43.9 30.3 60.3 6043.952005/3/21 43.9 30.4 60.3 6058.962005/3/22 43.2 30.8 59.5 6018.792005/3/23 42.7 30.3 58.8 6019.492005/3/24 43.25 30 58.8 60012005/3/25 42.05 30.4 59.2 6065.912005/3/28 42.05 30.15 59.3 6048.742005/3/29 42.3 30 58.5 5961.242005/3/30 41.25 29.75 58.5 5957.982005/3/31 40.25 29.85 59.8 6005.882005/4/1 40.2 29.1 60 6028.752005/4/4 40.9 29.1 59.4 6019.932005/4/6 41 29 60 6013.492005/4/7 40.35 28.8 60.1 5971.762005/4/8 40 29.2 61.2 6024.072005/4/11 38.95 29.45 60.5 5979.422005/4/12 37.9 29.6 60 5993.892005/4/13 37 29.8 59.3 5998.082005/4/14 36 30 58.8 5976.682005/4/15 36 29.7 57.6 5888.372005/4/18 36.2 28.7 55.9 5715.162005/4/19 36 29 56.3 5748.352005/4/20 36.3 28.7 56.7 5693.012005/4/21 36.5 28.7 57.2 5721.992005/4/22 36.5 29.05 57.8 5747.092005/4/25 36.5 29 57.6 5758.312005/4/26 36.75 28.4 57.3 5805.252005/4/27 36 28 55.8 5778.272005/4/28 36 28.45 57 5842.272005/4/29 36 28.35 56.5 5818.072005/5/3 35.5 29 57.5 5818.222005/5/4 35.45 29 56.7 5803.682005/5/5 35.6 29.55 57.4 5927.52005/5/6 35.5 29 58.1 5967.962005/5/9 35.5 29.35 58.5 5966.852005/5/10 35 29.5 58.3 5949.82005/5/11 34 29.45 57.9 5917.132005/5/12 34 29.5 58 5934.62005/5/13 34.1 29.55 58.7 5981.482005/5/16 34.25 29.65 58.8 5925.882005/5/17 34.4 29.65 58.1 5894.012005/5/18 35 30.1 57.8 5890.832005/5/19 35.2 30.45 58.3 5970.712005/5/20 35 29.7 57.5 5954.692005/5/23 34.75 29.6 56.8 5885.452005/5/24 34.5 29.3 57.7 5909.12005/5/25 34 29.45 57 5888.532005/5/26 33.7 30 58.3 5939.422005/5/27 33.4 30.25 59.1 5991.552005/5/30 33.25 30.5 59.4 6009.522005/5/31 33.8 29.8 60 6011.562005/6/1 33.5 29.4 58.2 5971.622005/6/2 34 29.95 59.1 6039.482005/6/3 34 30 59.2 6107.952005/6/6 33.95 30 59.6 6137.572005/6/7 32.85 30 59.3 6105.792005/6/8 32.55 30.4 59.8 6161.662005/6/9 32.1 30.45 60.5 6145.922005/6/10 32.5 31.1 60.7 6192.352005/6/13 33 31.45 61.2 6231.052005/6/14 32.7 31.6 60.7 6205.762005/6/15 33.3 31.65 61.2 6252.12005/6/16 33.4 31.95 61 6282.412005/6/17 33.5 32 61.6 6293.562005/6/20 33.3 31.7 60.9 6296.89

2005/6/21 33.3 31.3 60.4 6278.462005/6/22 32.6 31.85 61.7 6357.832005/6/23 33 32.2 63 6373.862005/6/24 33 31.9 63.6 6340.692005/6/27 33 31.6 63 6302.992005/6/28 33 31.75 63.8 6316.842005/6/29 33 31.1 63.6 6231.652005/6/30 33 30.8 63.8 6241.942005/7/1 33 30.5 63.4 6272.142005/7/4 33.5 30.5 63.2 6271.22005/7/5 33.4 30.35 60.7 6232.042005/7/6 33.3 31.1 60.8 6222.052005/7/7 32.9 31.5 61.5 6212.62005/7/8 32.75 31.4 61.4 6201.42005/7/11 32.7 31.5 62 6298.862005/7/12 32 31.55 62.5 6358.812005/7/13 32 31.2 62.2 6377.092005/7/14 31.6 31.65 62.2 6418.352005/7/15 32.4 31.85 62.7 6410.592005/7/19 32.5 31.85 63.4 6416.342005/7/20 33.2 31.95 63.7 6423.812005/7/21 34.6 30.2 63 6394.032005/7/22 34 30.4 63.6 6380.732005/7/25 33.6 30.7 63.1 6420.452005/7/26 33.4 30.65 63.7 6366.162005/7/27 33.4 30.85 63.8 6327.252005/7/28 33.5 31.65 64 6375.642005/7/29 33.6 31.2 63.7 6311.982005/8/1 35.95 30.9 63.2 6307.932005/8/2 36.3 31.45 63.4 6343.542005/8/3 37.9 31.85 63.7 6455.572005/8/4 37.2 31.75 63 6446.012005/8/8 36.8 31.3 62 6380.032005/8/9 36.75 31.55 62.3 63802005/8/10 36.75 31.15 61.9 6356.842005/8/11 36.5 31.4 61.4 6353.712005/8/12 36.4 31.75 62 6350.92005/8/15 35 31.5 61.3 6245.132005/8/16 35 31.55 60.9 6242.42005/8/17 35 31.1 60.8 6241.922005/8/18 35.45 30.75 61 6205.092005/8/19 35.7 31 61 6158.942005/8/22 35.3 30.9 61.3 6206.652005/8/23 35 30.7 61.4 6195.182005/8/24 34.1 30.45 61.1 6127.242005/8/25 34.5 30.2 60.8 6109.662005/8/26 34.35 30.35 61.2 6136.552005/8/29 34.1 29.95 60.8 6049.442005/8/30 33.6 29.9 60.9 6032.122005/8/31 34.8 29.6 61.3 6033.472005/9/2 34.2 30.1 62.3 6116.052005/9/5 35.6 29.85 62.6 6098.782005/9/6 36.1 29.65 62.4 6140.142005/9/7 36.4 29.5 62.1 6141.142005/9/8 35.9 28.9 62.5 6149.882005/9/9 35.7 28.95 61.7 6119.062005/9/12 35.5 29 61.8 6164.982005/9/13 36.5 29.35 61.9 6169.082005/9/14 36.5 29.4 61.7 6148.72005/9/15 36.2 29.75 61.8 6082.562005/9/16 36.1 29.7 62 6031.242005/9/19 36.3 29.55 62.3 6035.592005/9/20 37.25 29.3 62.1 6105.352005/9/21 37.3 28.7 62.4 6067.342005/9/22 37.8 27.75 61 5972.062005/9/23 37.8 27.65 60.8 5925.542005/9/26 38.3 28.2 60.8 5930.22005/9/27 38 28.3 60.6 5945.052005/9/28 38.9 29.4 60.6 5931.382005/9/29 40.9 29.6 61.3 6009.992005/9/30 40.8 30.4 61.9 6118.612005/10/3 41 30.1 62.2 6123.922005/10/4 40.9 30.4 62 6142.122005/10/5 40.75 30.4 61.7 6135.012005/10/6 41 29.7 60.8 6095.812005/10/7 42 29.5 60.9 6081.84

2005/10/11 42.1 29.45 61.7 6066.59

2005/10/12 42.5 28.6 61.9 5987.4

2005/10/13 43 28.45 61.9 5960.11

2005/10/14 42.9 28.7 62 5969.07

2005/10/17 42 28.9 61.3 5826.27

2005/10/18 41.7 28.55 61.2 5830.79

2005/10/19 40.25 27.7 59.2 5694.16

2005/10/20 40.3 28.15 59.6 5748

2005/10/21 40.8 29 59.4 5738.76

2005/10/24 40.6 28.95 58.5 5717.28

2005/10/25 41.2 28.95 58.2 5721.31

2005/10/26 40.8 29.9 59.7 5700.72

2005/10/27 40.9 29.6 58.9 5661.18

2005/10/28 40.75 28.8 58.5 5632.97

2005/10/31 40.5 29 59 5764.3

2005/11/1 40.95 28.85 59.8 5798.412005/11/2 41.3 28.6 60.3 5870.372005/11/3 41 28.35 61 5858.012005/11/4 40.4 28.8 60.8 5911.742005/11/7 38 28.95 59.3 5860.392005/11/8 38.4 28 59.8 5849.632005/11/9 39.5 28.05 61 5971.062005/11/10 39.5 28 60.8 5988.37

2005/11/11 39.9 28.35 61 6075.26

2005/11/14 41.8 28.1 61 6083.62

2005/11/15 42 28 60.9 6030.74

2005/11/16 42.85 28 60.4 6046.2

2005/11/17 43.1 27.65 58.8 6020.94

2005/11/18 42.9 28.05 59.9 6106.74

2005/11/21 41 28.2 59.4 6103.42

2005/11/22 41.3 28 59.9 6059.19

2005/11/23 40.9 27.55 60.3 6123.52

2005/11/24 41.1 27.35 60 6111.89

2005/11/25 41.3 26.95 59.8 6128.2

2005/11/28 41.4 27.05 60.8 6203.84

2005/11/29 40.4 26.85 60.3 6139.51

2005/11/30 40.6 26.75 60.7 6203.47

2005/12/1 40.3 27 60.9 6179.822005/12/2 43 27.5 61.5 6228.952005/12/5 42.5 27.9 61.6 6348.312005/12/6 41.65 28 62 6350.522005/12/7 41.8 27.3 61.5 6329.522005/12/8 41.7 27 59.6 6249.192005/12/9 42.6 27 59.5 6264.362005/12/12 42.25 27.5 59.6 6266.29

2005/12/13 41.8 27.55 59.9 6261.18

2005/12/14 41.45 27.95 59 6235.35

2005/12/15 42.3 27.5 58.9 6258.47

2005/12/16 42.85 27.75 60 6350.69

2005/12/19 42.5 28.05 60.5 6431.42

2005/12/20 42.5 27.8 60.5 6427.84

2005/12/21 42.5 28.15 60 6471.89

2005/12/22 43 27.6 59.4 6417.2

2005/12/23 43.95 28.2 59.5 6512.63

2005/12/26 43.6 28.2 60.2 6534.77

2005/12/27 42.95 27.9 60.2 6531.59

2005/12/28 42.95 28.4 60.6 6524.4

2005/12/29 41.55 28.3 60.8 6575.53

2005/12/30 40.1 28.2 59.5 6548.34

2006/1/2 38.5 27.5 59 6462.062006/1/3 39.1 28.4 59.4 6591.772006/1/4 39.65 28.55 59.7 6616.442006/1/5 40.8 28.55 60.3 6709.872006/1/6 40.5 28.7 60.4 6694.822006/1/9 40.6 28.7 59.3 6742.392006/1/10 40.4 28.7 59.9 6707.4

2006/1/11 40.25 29 61 6735.89

2006/1/12 39.5 28.6 62.5 6725.61

2006/1/13 39.3 28.6 62.2 6682.35

2006/1/16 39 28.35 61.2 6724.18

2006/1/17 39 28.35 60.6 6711.04

2006/1/18 38.6 27.75 59.3 6498.92

2006/1/19 39.4 27.5 59.1 6512.29

2006/1/20 39.45 27.5 58.9 6486.63

2006/1/23 39.4 27.3 58.5 6381.97

2006/1/24 39.5 27.2 58.7 6451.94

2006/1/25 40 28 59.5 6532.18

2006/2/3 40.1 28.6 61.5 6594.62006/2/6 40.4 28.6 63.3 6719.962006/2/7 40.3 28.8 62.9 6720.082006/2/8 40 28.5 63 6624.112006/2/9 40 28.4 63 6630.132006/2/10 40 28.35 63.1 6594.92

2006/2/13 39.9 28.65 62.7 6562.29

2006/2/14 39.9 29.3 62 6612.97

2006/2/15 39.8 28.8 62.1 6598.49

2006/2/16 39.8 29.05 62 6683.93

2006/2/17 39.8 29.1 62.8 6673.75

2006/2/20 39.8 29.5 62.9 6686.55

2006/2/21 39.1 29.4 62.4 6631.51

2006/2/22 39.4 29.3 61.6 6530.7

2006/2/23 39.4 29.2 62.1 6474.69

2006/2/24 39.6 29.4 62.5 6538.22

2006/2/27 39.2 29.1 62.6 6561.63

2006/3/1 40 29 61.7 6613.392006/3/2 39.7 29.5 61.3 6642.962006/3/3 39.5 29 61 6553.662006/3/6 39.75 29 61.2 6575.782006/3/7 40.7 27.5 60 6494.152006/3/8 41 27.1 59 6459.572006/3/9 40.5 27.7 59.9 6486.472006/3/10 41.4 27.1 59.6 6490.68

2006/3/13 41 27.3 59.8 6544.63

2006/3/14 41 26.75 58.5 6460.01

2006/3/15 43 26.7 58.8 6518.7

2006/3/16 42.9 26.6 58.7 6504.98

2006/3/17 42.65 26.55 59.4 6528.57

2006/3/20 43.6 26.85 59.2 6516.522006/3/21 43.2 27.1 58.7 6458.032006/3/22 43.2 26.8 58.6 6391.262006/3/23 43.3 26.5 59 6364.62006/3/24 43.1 27.15 58.8 6376.622006/3/27 42.9 27 58.4 6421.852006/3/28 43.2 26.7 58.1 6453.852006/3/29 43.2 27 57.4 6498.032006/3/30 43.25 27.75 57.7 6546.062006/3/31 43.05 27.5 58 6613.972006/4/3 43.9 27.65 57.5 6660.762006/4/4 43.8 27.65 58.9 6665.62006/4/6 43.5 28 59.1 6760.822006/4/7 43 28.35 59.2 6781.942006/4/10 43.5 28.4 59.5 6780.642006/4/11 43.6 27.95 59.1 6757.172006/4/12 44.2 27.85 59 6808.52006/4/13 44.3 28.95 60.1 6855.742006/4/14 45 29.05 60.9 6952.542006/4/17 47.5 29.45 62.9 7000.092006/4/18 48.3 29.4 62.8 6989.462006/4/19 48 29.5 62.5 7038.782006/4/20 48 29.85 63.4 7102.742006/4/21 47.2 29.7 62.8 7093.052006/4/24 46.5 29.7 63.4 7096.042006/4/25 45.9 29.8 65 7059.942006/4/26 46 30.45 68.2 7168.982006/4/27 47.5 31.5 71.8 7136.212006/4/28 48.7 30.9 71.5 7171.772006/5/2 49 30.9 71.4 7199.62006/5/3 47.5 31.2 71.8 7242.372006/5/4 47.5 31.4 75.9 7345.042006/5/5 49.3 32.15 75.5 7370.442006/5/8 49.6 32.35 77.8 7474.052006/5/9 50.5 32.45 75.9 7388.942006/5/10 54 31 75.7 7324.712006/5/11 57.4 30.5 76.2 7361.452006/5/12 57 31 75.8 7278.962006/5/15 54 29.35 73.5 7176.352006/5/16 55 28.5 71 7069.92006/5/17 52.6 29.25 72 7116.832006/5/18 53 28.5 71 7034.032006/5/19 51.4 28.7 73.9 7074.152006/5/22 51.5 28 71.8 6938.262006/5/23 50.6 28 70.6 6843.982006/5/24 48.3 28.6 70.5 6877.012006/5/25 47.7 28.75 72 6861.652006/5/26 46 28.75 72.5 6879.512006/5/29 45 28.7 72.5 6878.882006/5/30 47.3 28.3 70.4 6846.952006/6/1 49.2 28.4 72.9 6872.842006/6/2 47.8 28.85 75.2 6959.642006/6/5 45.8 28.3 71.8 6715.272006/6/6 47.4 28.45 73.1 6730.272006/6/7 46 28.1 71.5 6612.742006/6/8 42.8 27.9 68.8 6331.812006/6/9 44.1 27 70.4 6444.632006/6/12 45.65 27.15 69.5 6442.92006/6/13 45.7 26.65 68.5 6337.212006/6/14 45.6 27.2 70 6469.012006/6/15 44.5 27.25 69.8 6426.392006/6/16 44.9 27.9 72.9 6575.772006/6/19 44.2 28.1 72.7 6583.042006/6/20 42.1 27.25 70 6363.552006/6/21 41.2 27.1 69.3 6299.592006/6/22 43.1 27.75 70.5 6485.152006/6/23 43.1 27.65 69.8 6452.312006/6/26 43.1 27.7 69.5 6523.682006/6/27 43.6 27.9 69.9 6572.392006/6/28 42.9 28.1 68.6 6540.932006/6/29 43.3 27.9 69.4 6607.392006/6/30 43.65 28 70.8 6704.412006/7/3 41.55 27.45 71.5 6718.52006/7/4 40.65 27.7 71.5 6734.512006/7/5 40.1 27.75 71.5 6659.962006/7/6 40.6 27.75 70 6659.072006/7/7 40.85 27.5 70 6660.61

2006/7/7 40.85 27.5 70 6660.612006/7/10 40.5 27.25 70.5 6682.462006/7/11 40.6 27.15 69.5 6639.132006/7/12 40.9 27.2 71.3 6634.092006/7/13 41.65 27.1 70.8 6567.62006/7/14 40.7 26.8 69.1 6428.032006/7/17 39.6 26.5 67.8 6257.82006/7/18 39.5 27 67.7 6285.312006/7/19 36.6 26.5 68 6277.242006/7/20 36.2 25.85 70 6443.742006/7/21 35.85 25.3 71 6420.012006/7/24 35.3 25 71.6 6359.632006/7/25 35.65 25.25 72.3 6390.992006/7/26 36.05 25.7 71.8 6376.392006/7/27 35.95 25.75 71.3 6459.252006/7/28 36.1 25.95 70.7 6480.072006/7/31 35.9 25.9 70 6454.582006/8/1 35.7 25.5 70.2 6441.462006/8/2 34.65 25.65 71.3 6471.422006/8/3 35 25.25 70.8 6462.322006/8/4 35.3 25.4 71.2 6442.612006/8/7 35 25.4 70.9 6416.612006/8/8 35.25 25.9 68.8 6502.142006/8/9 35.45 25.6 68.2 6573.222006/8/10 35.15 25.4 67.8 6578.612006/8/11 34.7 25.5 67.9 6571.12006/8/14 35 25.75 68.3 6611.92006/8/15 35 25.35 66.5 6615.132006/8/16 35.2 25.55 66.6 6696.632006/8/17 35 25.7 66.2 6733.462006/8/18 34.65 25.95 66.4 6721.082006/8/21 32.6 25.25 65 6505.922006/8/22 32.3 25.25 66 6590.22006/8/23 32 24.7 65.3 6556.332006/8/24 32.45 25.1 64.5 6550.642006/8/25 32.25 25.6 64.1 6526.222006/8/28 32 24.8 63.1 6444.762006/8/29 31.7 24.45 61.9 6479.912006/8/30 32 24.85 62.5 6587.122006/8/31 32.1 24.5 62.9 6611.772006/9/1 31.95 24.75 63.9 6651.462006/9/4 31.95 24.85 64.9 6750.782006/9/5 31.9 25.1 66.1 6734.732006/9/6 34.1 25.2 65.8 6688.42006/9/7 34 24.6 65 6685.232006/9/8 34.2 25.55 64.7 6693.112006/9/11 36.55 25.25 64.1 6693.882006/9/12 35.9 25.35 63.7 6625.732006/9/13 34.85 25.8 63.9 6664.872006/9/14 33.55 26.15 62.9 6598.872006/9/15 34 27.2 64.1 6681.092006/9/18 36.35 28.45 65.4 6882.482006/9/19 37.1 28.05 65.1 6881.872006/9/20 36.5 28.05 64.8 6877.772006/9/21 36 27.5 65.2 6889.892006/9/22 36 27.1 65.2 6885.62006/9/25 35.5 27.15 65.7 6911.212006/9/26 35.4 27.55 65.7 6901.752006/9/27 35.4 27.55 66.1 6946.272006/9/28 34.6 27.35 65.9 6885.122006/9/29 34.9 27.45 66.3 6883.052006/10/2 34.95 29.35 67.1 6960.952006/10/3 33.8 28.75 66.6 6956.882006/10/4 32.8 28.15 65.5 6874.982006/10/5 33 28.5 66.2 6997.242006/10/11 33.25 28.45 65.8 7006.672006/10/12 33.3 27.5 65.8 6984.58

2006/10/13 33.3 27.85 66.2 7068.8

2006/10/14 33.8 28.05 66.8 7076.85

2006/10/16 35.05 27.8 67.5 7151.422006/10/17 34.4 27.85 65.8 7075.13

2006/10/18 34.05 27.2 65.5 7017.62006/10/19 34.1 27 65 6995.8

32006/10/20 34.15 26.5 64.8 7039.3

72006/10/23 34.75 27 65.1 7040.2

62006/10/24 34.65 27.6 65.6 7097.4

22006/10/25 34.65 27.3 64.8 7059.8

92006/10/26 35 27.25 65 7080.8

42006/10/27 35.05 27 65.1 7086.7

42006/10/30 34.45 26.85 64.4 6995.22006/10/31 34.25 27.1 64.5 7021.3

22006/11/1 34.35 26.7 64 7013.9

92006/11/2 34.5 27.3 64.7 7078.12006/11/3 34.85 27.15 65 7161.6

12006/11/6 35.65 27.25 64.3 7120.4

42006/11/7 35.65 27.55 65.4 7184.6

52006/11/8 35.4 27.55 65.4 7178.3

42006/11/9 35.3 28.6 66 7151.1

32006/11/10 35.2 29.25 66.3 7174.22006/11/13 35.2 28.3 65.8 7136.0

62006/11/14 35.25 28.8 66.8 7204.0

42006/11/15 35.55 28.5 66.7 7236.8

52006/11/16 35.65 28.8 66.7 7257.4

82006/11/17 36.5 28.8 66.9 7259.5

42006/11/20 36.15 29.2 66.6 7261.4

82006/11/21 36.2 29.9 66.7 7309.6

92006/11/22 36.3 31.8 66.9 7348.7

72006/11/23 36.45 30.5 67.5 7384.6

92006/11/24 36.7 30.5 68 7427.3

62006/11/27 38.8 30 68.3 7498.1

52006/11/28 39.3 30 67.9 7444.9

42006/11/29 38.6 30.2 69.4 7474.1

92006/11/30 38.6 30.45 73 7567.7

22006/12/1 38.5 30.5 73 7613.5

72006/12/4 39.5 30.45 72.5 7647.0

12006/12/5 39.1 30.3 72.6 7609.92006/12/6 40.45 30.35 73.3 7693.3

32006/12/7 42.8 30.2 76.2 7686.5

22006/12/8 42.4 29.85 75 7636.32006/12/11 42.5 29.8 72.3 7612.1

22006/12/12 40.9 28.5 69.1 7458.5

62006/12/13 42.25 29.2 70.5 7450.32006/12/14 42.05 29.1 70.5 7480.4

12006/12/15 42 29.8 71.4 7538.8

22006/12/18 42.4 30 72.5 7624.6

22006/12/19 43.5 29.95 72.1 7598.8

82006/12/20 43.6 30.8 72.4 7648.3

52006/12/21 44.7 30.55 72.1 7620.9

42006/12/22 45 30.65 72 7652.4

72006/12/25 46.15 30.3 72.2 7646.8

12006/12/26 46.85 30.6 73.5 7727.5

92006/12/27 48.9 30.7 72.8 7733.1

82006/12/28 48.7 30.1 72.5 7732.9

32006/12/29 49.3 30.5 74 7823.7

22007/1/2 49.3 31.1 76 7920.82007/1/3 49 31 77.3 7917.32007/1/4 48.65 30.15 77.2 7934.5

12007/1/5 50.1 29.6 75.9 7835.5

72007/1/8 51.2 29.4 73.9 7736.7

12007/1/9 51.4 29.5 74.8 7790.0

12007/1/10 52.7 28.95 72.3 7698.5

22007/1/11 50.5 28.95 71.8 7618.5

52007/1/12 50.9 29.65 73.2 7761.7

12007/1/15 52.3 29.5 72.8 7783.52007/1/16 51.4 30 72.8 7792.0

82007/1/17 51.7 29.75 72.5 7833.9

82007/1/18 51.4 30.2 73.5 7895.1

82007/1/19 51.6 30.05 73 7840.0

82007/1/22 52 30 76 7842.4

72007/1/23 52.1 30.05 75.2 7852.3

62007/1/24 52 30.3 76 7935.5

42007/1/25 52 29.95 75.5 7923.7

72007/1/26 52 29.7 73.7 7821.3

22007/1/29 53.1 29.45 73.2 7751.7

92007/1/30 53.8 29.75 73.4 7739.9

12007/1/31 53.2 30.1 73 7699.6

42007/2/1 52.6 30.15 73.6 7701.5

42007/2/2 52.7 30.55 74 7777.0

32007/2/5 52.6 30.55 73 7783.1

22007/2/6 52.5 31.3 73.5 7875.7

52007/2/7 51 31.1 72.7 7850.0

62007/2/8 48.55 30.95 72.8 7842.2

22007/2/9 49.5 30.9 73.8 7859.5

32007/2/12 48.4 31.2 73.8 7776.3

62007/2/13 49.05 31.25 73.2 7736.8

32007/2/14 48.8 31.45 73.5 7809.4

52007/2/26 48.95 31.1 72.7 7900.22007/2/27 49.2 30.4 72 7901.9

62007/3/1 48.95 29.4 69.4 7678.6

72007/3/2 49.8 29.55 69.1 7670.7

72007/3/3 49.25 29.4 69.2 7630.1

52007/3/5 47.8 28.3 66.5 7344.5

62007/3/6 48 28.55 67 7451.0

62007/3/7 48.8 28.9 66.3 7480.8

92007/3/8 49.2 29.5 67.2 7573.8

72007/3/9 49 29.6 67.5 7568.22007/3/12 51.4 29.05 67.6 7629.1

52007/3/13 51 29.25 67.1 76842007/3/14 50.4 28.2 65 7570.2

72007/3/15 51.2 28.75 66.6 7695.9

62007/3/16 52.3 29.1 67.3 7719.82007/3/19 52.1 29.15 68.6 7737.4

62007/3/20 51.6 29.3 70 7736.22007/3/21 51.3 29.15 70 7757.0

32007/3/22 51.4 29.4 70.1 7823.6

72007/3/23 53.6 29.6 70.4 7859.3

22007/3/26 52.8 29.2 69 7877.8

22007/3/27 53.2 29.25 69.5 7845.1

72007/3/28 54 29 68.7 7788.1

42007/3/29 54.5 29.5 68.4 7848.3

32007/3/30 54 29.8 68.7 7884.4

12007/4/2 55.2 29.35 67.8 7884.9

9

2007/4/3 57.7 30.3 68.7 7932.912007/4/4 57.4 31.3 69.2 8004.612007/4/9 57.5 31.65 69.5 8056.562007/4/10 57.8 31.2 69.8 8048.392007/4/11 60.2 30.5 71.1 8084.452007/4/12 59.6 30.65 70 8075.22007/4/13 58.4 30.5 68.8 8002.32007/4/14 59.3 30.6 69 8045.122007/4/16 59.9 30.8 69 8043.542007/4/17 60.3 30.85 69.2 7959.292007/4/18 61.8 30.9 69.6 8003.312007/4/19 60.9 29.95 68.5 7888.632007/4/20 61.3 29.65 69.4 7942.672007/4/23 60.4 29.65 70.2 8010.462007/4/24 60.5 29.4 69.5 8045.012007/4/25 59.4 29.1 68.5 7984.652007/4/26 59 29.2 68.6 8000.042007/4/27 59.2 29.05 68.3 7949.422007/4/30 58.5 29 67.8 7875.422007/5/2 59 29.25 67 7903.042007/5/3 55.8 29.25 69.5 7926.662007/5/4 56.1 29.65 73 8066.062007/5/7 56.5 30.1 73 8115.272007/5/8 56 30.1 72.1 8095.842007/5/9 57.8 29.9 71.6 8052.72007/5/10 57 29.55 71.5 8096.862007/5/11 57 29.1 70.9 8031.542007/5/14 56.1 29.25 71.3 8030.562007/5/15 56.8 28.7 70.6 7975.032007/5/16 58.1 28.6 71 7988.572007/5/17 58.1 28.3 71.1 8037.962007/5/18 57.6 28.4 70.3 8034.142007/5/21 58.6 28.5 71 8141.592007/5/22 58 28.85 70.9 8188.632007/5/23 58.5 29.5 72.3 8221.792007/5/24 58.5 29.4 72.1 8216.412007/5/25 58.2 28.65 70.7 8159.972007/5/28 58.1 28.95 70.5 8156.822007/5/29 57.1 29.2 71.4 8181.492007/5/30 56.6 28.85 70.8 8147.342007/5/31 58.4 28.85 69.7 8144.952007/6/1 57.6 28.85 70.1 8249.92007/6/4 57.2 28.7 69.5 8294.792007/6/5 57.5 29.5 69.2 8303.992007/6/6 57.3 28.5 69.8 8314.682007/6/7 57.5 28.3 70.8 8355.262007/6/8 57.4 28.3 71.1 8300.712007/6/11 56.8 28.25 71.3 8338.882007/6/12 56.7 27.85 72.1 8370.262007/6/13 57.3 28.1 71.2 8346.392007/6/14 56 28.75 71.6 8450.722007/6/15 55 29.45 74.1 8573.642007/6/20 53.1 30.8 79 8755.882007/6/21 52.6 30.95 78.1 8851.992007/6/22 53.4 30.1 78.5 8846.392007/6/23 52.5 30.1 77.1 8812.912007/6/25 52.4 30.05 79.6 8939.192007/6/26 53.7 29.5 81.1 8865.752007/6/27 52.5 29.5 78.5 8844.222007/6/28 52.5 29.9 79.9 8892.832007/6/29 53 30 78.5 8883.212007/7/2 52.5 30.1 78 8939.492007/7/3 52.9 30.35 78.1 8996.22007/7/4 52.5 30.5 79.3 9068.982007/7/5 52.6 30.75 79.3 9148.782007/7/6 53.1 31.5 79 9188.312007/7/9 54.3 32.5 84 9369.842007/7/10 53.8 32.5 84 9384.732007/7/11 57.3 31.8 83.5 9290.952007/7/12 56.3 33.3 86.4 9354.412007/7/13 55.6 33.2 89.9 9471.32007/7/16 56 33.05 88.3 9417.322007/7/17 55.4 32.95 92 9509.732007/7/18 54 33.7 90.6 9485.352007/7/19 54 32.6 91.9 9473.312007/7/20 53.6 33.5 92.3 9585.9

2007/7/23 53.5 33.85 91.5 9621.57

2007/7/24 54.5 34.3 93.8 9744.06

2007/7/25 54.3 34.2 92 9740.13

2007/7/26 49.8 33.75 91.5 9566.42

2007/7/27 52.1 31.5 85.1 9162.28

2007/7/30 53.8 30.85 80.8 9072.57

2007/7/31 52.7 30.5 86.2 9287.25

2007/8/1 52.6 28.5 80.2 8891.88

2007/8/2 51 28.75 79.4 8950.57

2007/8/3 51.5 29.2 80.7 9057.82

2007/8/6 51.5 28.55 79.5 8941.73

2007/8/7 51.5 27.8 78 8862.31

2007/8/8 51.1 28.55 81.9 9099.46

2007/8/9 52 28.75 81.6 9182.62007/8/10 51.4 27.6 77.5 8931.3

12007/8/13 52.6 27.8 78.2 8938.9

62007/8/14 52.6 28.3 77.7 8910.9

92007/8/15 50 27.6 74 8593.0

42007/8/16 48.6 26.6 70.6 8201.3

72007/8/17 47.5 26.5 70.1 8090.2

92007/8/20 49 27.95 75 8515.62007/8/21 48.2 28 72.9 8479.0

82007/8/22 47.5 28.15 74.5 8493.4

62007/8/23 47.5 28.7 76 8732.8

42007/8/24 47.3 27.9 74.5 8690.0

92007/8/27 49.6 27.65 74.8 8718.3

12007/8/28 50 27.55 72.9 8727.5

52007/8/29 49.7 26.9 70.4 8643.3

22007/8/30 49.2 27.4 71.6 8771.2

12007/8/31 49.2 28.45 73.5 8982.1

62007/9/3 48.4 28.7 72.5 8979.9

62007/9/4 48.3 29 71.9 8922.9

82007/9/5 47.6 28.7 70.8 8913.8

52007/9/6 47.65 29.6 70.8 9017.0

82007/9/7 47.7 29.75 71.3 9018.0

82007/9/10 47.35 28.9 70.1 8937.5

82007/9/11 47.45 28.95 70.8 9003.1

22007/9/12 47.55 29.35 72.6 9018.1

22007/9/13 47.3 28.9 71.6 8927.4

22007/9/14 46.8 29.3 73.8 9031.6

32007/9/17 45.3 28.7 74.2 8899.9

12007/9/19 43 28.3 77.4 8926.3

82007/9/20 43.4 27.65 77.5 8983.0

32007/9/21 44 27 75.6 9105.2

82007/9/26 44.8 27.15 76.1 9257.4

72007/9/27 45 27.85 76.6 9413.6

52007/9/28 45 27.85 77.2 9411.9

52007/9/29 45 28.2 79 9476.5

22007/10/1 45.15 28.05 77.9 9488.52007/10/2 45.1 29.25 81.8 9623.2

52007/10/3 45 31.2 83.4 9700.0

72007/10/4 46.2 30.65 82.4 9627.3

92007/10/5 45.9 30.6 82.4 9617.2

62007/10/8 45.2 32 85 9717.1

72007/10/9 45.05 31.4 84 9639.8

32007/10/11 45.2 31.05 83.8 9697.6

72007/10/12 44.8 29.8 80.4 9496.4

72007/10/15 44.25 30.5 81.5 9518.4

52007/10/16 44.3 31 81 9592.4

72007/10/17 44.5 30.4 80.6 9562.1

62007/10/18 44.4 30.4 81 9637.0

72007/10/19 44.05 30.1 80.3 9611.7

22007/10/22 43.3 29 77.5 9360.6

32007/10/23 43.35 29.4 79.1 9502.3

92007/10/24 43.4 29.05 78.5 9442.6

22007/10/25 43.4 29.7 80.2 9568.2

62007/10/26 43.45 30.65 80.5 9631.5

12007/10/29 43.6 31.5 83.4 9809.8

82007/10/30 44 31.2 83.4 9757.9

32007/10/31 44.9 31.35 83.7 9711.3

72007/11/1 44.7 30.55 83.6 9598.2

32007/11/2 43.9 29.35 80 9273.0

92007/11/5 43.6 29.45 81.4 9308.62007/11/6 43.7 29.5 80 9292.82007/11/7 43.2 31 80.5 9300.2

22007/11/8 40.3 30.95 76.6 8937.5

82007/11/9 38.95 30.85 76.4 8970.9

22007/11/12 37.5 30 74 8670.6

12007/11/13 38.1 30.2 74.8 8727.2

12007/11/14 39.05 31.1 76.2 8942.9

32007/11/15 39 31.1 76.2 8905.4

12007/11/16 39 30.4 75.4 8764.8

22007/11/19 39 30 74.5 8680.7

12007/11/20 39.15 28.7 73.5 8680.8

62007/11/21 38.9 27.8 71 8484.1

12007/11/22 38.8 27.55 69.8 8499.3

72007/11/23 38.6 27.7 69.1 8342.22007/11/26 38.6 28.2 70 8528.3

32007/11/27 37.7 27.65 68.3 8375.7

62007/11/28 38 27.5 68 8276.2

62007/11/29 37.9 28.25 70.1 8447.0

32007/11/30 37.9 28.25 72.4 8586.42007/12/3 38 27.75 71.5 8583.8

42007/12/4 38.3 27.75 71.1 8651.2

82007/12/5 38.8 27.6 70 8676.9

52007/12/6 39.1 28 70.7 8694.4

12007/12/7 39.3 28.2 72.1 8722.3

82007/12/10 39.15 28 71 8598.0

32007/12/11 38 28.2 72.5 8638.3

32007/12/12 38.5 28.05 71 8490.8

42007/12/13 38.1 28 69.1 8187.9

52007/12/14 37.75 27.6 69 8118.0

82007/12/17 36.5 26.95 66.5 7830.8

52007/12/18 35 26.7 64.7 7807.3

92007/12/19 35.1 27.2 65.6 8014.3

12007/12/20 35 27.3 64 7857.0

82007/12/21 34.1 27.7 64 7941.4

42007/12/24 34.5 28 66.1 8135.4

82007/12/25 34.8 27.95 66.2 8167.0

72007/12/26 34.9 28.1 67 8156.3

9

2007/12/27 35.3 28.5 67.7 8313.722007/12/28 35.3 28.65 68 8396.952007/12/31 37.4 28.8 67.6 8506.282008/1/2 37.4 28.35 66.5 8323.052008/1/3 38.25 27.9 65.4 8184.22008/1/4 38 29.45 68.5 8221.12008/1/7 36.7 29.1 67.1 7883.372008/1/8 36.4 31.1 69.3 7962.912008/1/9 36 31.6 70 8085.062008/1/10 36.6 30.5 68 8057.272008/1/11 36.7 30.2 67.4 8029.312008/1/14 37 32.3 72.1 8173.412008/1/15 38 34.55 77.1 8428.842008/1/16 36.95 34.35 81.2 8179.542008/1/17 37 34.5 81.8 8101.632008/1/18 37.1 35.5 83.5 8184.652008/1/21 36.7 35.45 82 8110.22008/1/22 35.5 33 76.3 7581.962008/1/23 35.5 31 71 7408.42008/1/24 35.5 32.7 75.1 7517.052008/1/25 35 33.75 75.4 7739.592008/1/28 34.7 32.1 73.4 7485.792008/1/29 34.35 34 78.5 7576.422008/1/30 35 33.45 77.3 7543.52008/1/31 35 32 75.6 7521.132008/2/1 36.8 33.1 79 7673.992008/2/12 36 33 76.5 7553.32008/2/13 36 34.1 76.5 7550.552008/2/14 36.8 35 80 7865.282008/2/15 36.6 34.9 78.7 7876.372008/2/18 36.5 34.4 77.9 7890.92008/2/19 37.5 34.8 79.9 8024.412008/2/20 37.05 34.15 79.9 7894.472008/2/21 37.3 34.15 81 8085.932008/2/22 37.5 35.1 82.3 8108.712008/2/25 37.6 34.7 84.1 8286.312008/2/26 37.8 34.95 82.8 8307.672008/2/27 37.9 34.85 83 8462.0897/02/29 37.9 34.65 80 8412.762008/3/3 37.4 33.95 77.9 8262.872008/3/4 39.05 35 78.5 8470.112008/3/5 39.9 34.4 78 8483.952008/3/6 39.9 35.2 79 8658.642008/3/7 39.25 34.3 76.6 8531.382008/3/10 38.3 32.5 74.5 8299.372008/3/11 38.1 33.6 75.5 8381.62008/3/12 38.5 33.5 76.6 8435.32008/3/13 37.95 32.8 74.8 8210.992008/3/14 38.6 32.15 74.3 8161.392008/3/17 38.1 32.3 73.5 8005.462008/3/18 38.1 32.4 72 8057.822008/3/19 38.2 32.6 74.7 8179.352008/3/20 38.2 34.85 79.9 8337.622008/3/21 38 35.45 81.9 8524.992008/3/24 39.1 37.9 87.6 8865.352008/3/25 40 35.6 83.6 8795.092008/3/26 42.4 35.55 83.5 8768.022008/3/27 41.15 35 80.2 8605.952008/3/28 41.15 35.15 80.7 8623.482008/3/31 40.25 34.5 77.5 8572.592008/4/1 39.3 33.75 76 8419.722008/4/2 39.7 34.7 78.6 8605.322008/4/3 39.5 34.3 77.9 8596.342008/4/7 39.35 34.3 79.8 8729.792008/4/8 39.3 33.2 78 8672.852008/4/9 38.8 33.4 77.9 8667.932008/4/10 38.55 33.5 79 8829.42008/4/11 38.2 34.75 78.7 8909.582008/4/14 37.3 34.7 79.6 8892.682008/4/15 38.25 35.85 80.8 8924.782008/4/16 38.6 36.3 82.5 9066.042008/4/17 38.2 35.9 83.2 9090.432008/4/18 38 36.1 82.7 9074.342008/4/21 38 35.2 82.4 9083.322008/4/22 37.8 35.2 82.5 9037.252008/4/23 37.6 35.1 83.3 9008.492008/4/24 37.05 35.7 84.2 8990.332008/4/25 37 34.9 83.5 8947.832008/4/28 36 35.5 85.1 9079.62008/4/29 36.1 35.35 82.6 8891.742008/4/30 36.1 36.3 85.5 8919.922008/5/2 35.4 36.8 86.2 8963.632008/5/5 35.2 35 81.4 8837.072008/5/6 35.5 35.2 80.8 8857.372008/5/7 35.55 35.05 81.1 8926.342008/5/8 36 34.7 81.1 8866.622008/5/9 35.75 33.95 80.1 8792.392008/5/12 35.3 34.4 79.5 8830.052008/5/13 35.8 35 81.4 8989.532008/5/14 35.7 34.7 81.3 9018.422008/5/15 36.4 35.5 81.8 9157.182008/5/16 36.4 35.85 82.1 9197.412008/5/19 36.55 36.3 83.4 9295.22008/5/20 36.35 34.8 80.6 9068.892008/5/21 35.6 34.35 79.9 9015.572008/5/22 35.8 35 80.8 9008.032008/5/23 35.3 34.3 79.2 8834.732008/5/26 34.4 33.8 79.1 8707.832008/5/27 35.5 34 79.1 8778.392008/5/28 34.5 34.1 78.2 8665.732008/5/29 34.7 33.85 78.1 8684.922008/5/30 34.15 36.2 77.7 8619.082008/6/2 34 34.8 80.6 8724.472008/6/3 33.5 34 78.6 8579.432008/6/4 32.35 34.3 78.7 8627.82008/6/5 32.45 34.5 78.1 8738.462008/6/6 32.2 34 78.4 8745.352008/6/9 31.4 33.2 77 8587.962008/6/10 30.8 32.15 75.1 83702008/6/11 30 32.55 75.4 8345.59

2008/6/12

29.3 32.05 72.5 8062.31

2008/6/13

29 32.5 74.3 8105.59

2008/6/16

29.95 33 74 8169.77

2008/6/17

29.9 33.3 74.6 8201.79

2008/6/18

30.5 33.35 74 8217.58

2008/6/19

29.8 33.45 72.2 8047.74

2008/6/20

30.4 32.4 71.7 7902.44

2008/6/23

29.05 33 72.8 7876.49

2008/6/24

29.05 32.35 71.4 7738.12

2008/6/25

28.95 33.15 72.8 7855.06

2008/6/26

28.9 32.65 71.5 7811.8

2008/6/27

27.2 31.7 68.2 7548.76

2008/6/30

26.35 31 66 7523.54

2008/7/1

25.4 30.3 63.9 7407.98

2008/7/2

24.95 29.5 61.2 7353.86

2008/7/3

24.2 28 62.4 7394.1

2008/7/4

24 27.35 62.9 7228.41

2008/7/7

24 27.55 64.5 7341.11

2008/7/8

23.5 26.5 60.4 7051.85

2008/7/9

23.75 26.4 61 7048.25

2008/7/10

24 26.5 63.2 7075.65

2008/7/11

24.15 27.55 66 7244.76

2008/7/14

23.5 26.85 63.1 7156.96

2008/7/15

21.9 25 58.7 6834.24

2008/7/16

20.55 25.6 55 6710.64

2008/7/17

21.95 27.3 58.8 6974.51

2008/7/18

23.1 26.7 60 6815.32

2008/7/21

20.15 28.55 64.2 7085.67

2008/7/22

21.05 28.5 63.4 7065.65

2008/7/23

22.5 29 66 7309.83

2008/7/24

22.2 28.2 67 7368.08

2008/7/25

21.95 27.75 64.6 7233.62

2008/7/29

21.35 27.25 61 7014.47

2008/7/30

22.1 27.45 58.1 7070.35

2008/7/31

21.8 27.35 59.6 7024.06

2008/8/1

21.2 27.5 60.9 7002.54

2008/8/4

21 27.3 60.1 6977.36

2008/8/5

19.55 27.2 58.6 6813.4

2008/8/6

19.55 28.25 60.6 7026.24

2008/8/7

19.85 27.1 60.4 7024.58

2008/8/8

20 28.1 63 7209.04

2008/8/11

20.05 28.7 65.3 7325.62

2008/8/12

20 29.05 64.7 7293.8

2008/8/13

20.25 28.8 63.9 7292.34

2008/8/14

19.9 28.55 64.8 7326.07

2008/8/15

19.6 28.25 63.2 7196.5

2008/8/18

19.1 26.55 61 7000.74

2008/8/19

18.7 26.6 60.2 6978.6

2008/8/20

18.65 26.8 61.4 7040.9

2008/8/21

18.5 26.3 59.1 6918.48

2008/8/22

18.3 26.5 59 6911.64

2008/8/25

18.5 27.1 60.8 7030.72

2008/8/26

18.3 26.65 59.6 6964.6

2008/8/27

18.3 26.95 61.3 7080.97

2008/8/28

18.3 27.1 60.5 7033.37

2008/8/29

18 26.75 60.8 7046.11

2008/9/1

17.35 26.45 59.4 6813.09

2008/9/2

16.4 26.05 58.3 6699.82

2008/9/3

16.4 26.1 57.8 6584.93

2008/9/4

15.35 25.15 56 6412.63

2008/9/5

14.5 24.6 53.9 6307.28

2008/9/8

15.5 26.3 57.6 6658.69

2008/9/9

16.55 26.45 57.3 6424.77

2008/9/10

17.7 27.2 59.3 6458.01

2008/9/11

18.35 26.35 57.3 6251.95

2008/9/12

18.1 27 59.2 6310.68

2008/9/15

17.2 26 55.1 6052.45

2008/9/16

16.55 24.2 51.3 5756.59

2008/9/17

17.15 23.5 49 5800.87

2008/9/18

17.4 21.9 45.6 5641.95

2008/9/19

18.6 23.25 48.75 5970.38

2008/9/22

19.5 23.4 50.2 6110.6

2008/9/23

19.9 23.55 50.5 6182.21

2008/9/24

19.2 24.1 47.55 6132.6

2008/9/25

19 23.8 46.4 6060.83

2008/9/26

18.5 24.2 46.35 5929.63

2008/9/30

17.5 22.55 43.15 5719.28

2008/10/1

18 22.5 43.15 5764.01

2008/10/2

18.35 22.5 43.3 5703.72

2008/10/3

18.3 22.2 42.5 5742.23

2008/10/6

18.3 20.65 39.55 5505.7

2008/10/7

18 19.95 39.15 5524.66

2008/10/8

16.9 18.6 36.45 5206.4

2008/10/9

16.7 18.5 37.6 5130.71

2008/10/13

16.15 17.9 36.3 5020.44

2008/10/14

17.1 19.15 38.8 5291.56

2008/10/15

17.15 19.1 38.8 5246.26

2008/10/16

17.2 18.45 37.45 5075.97

2008/10/17

17.5 17.85 36.15 4960.4

2008/10/20

17.5 19.05 34.9 4931.84

2008/10/21

18.2 20.35 35 4942.72

2008/10/22

18 19.65 34.8 4862.59

2008/10/23

17.9 19 33.6 4730.51

2008/10/24

17.45 18.35 32.45 4579.62

2008/10/27

16.9 17.1 30.2 4366.87

2008/10/28

17.95 16.6 30 4399.97

2008/10/29

17.7 17.5 30.8 4406.52

2008/10/30

18 18.7 32.95 4683.64

2008/10/31

18.1 20 35.25 4870.66

2008/11/3 16.85 21.4 37.7 4995.06

2008/11/4 16.35 20.5 37.3 4992.63

2008/11/5 16.15 20.85 39.05 4978.26

2008/11/6 15.5 19.7 36.35 4694.12

2008/11/7 15.3 20.55 37.65 4742.33

2008/11/10 15.3 21 37.55 4740.27

2008/11/11 14.9 20.45 34.95 4638.57

2008/11/12 14.8 20.75 33.65 4615.57

2008/11/13 13.8 19.3 31.3 4437.83

2008/11/14 13.45 19.1 31.2 4452.7

2008/11/17 12.55 19.2 31.35 4439.8

2008/11/18 11.7 19.4 31.25 4305.18

2008/11/19 10.9 19.25 32.05 4284.09

2008/11/20 10.45 17.95 30 4089.93

2008/11/21 9.78 18.15 30.5 4171.1

2008/11/24 10 19.1 30 4160.54

2008/11/25 10.4 19.4 31.8 4266.49

2008/11/26 10.6 19.35 32.5 4271.8

2008/11/27 11.15 20.7 34.5 4453.75

2008/11/28 11.1 19.95 34.5 4460.49

2008/12/1 11.85 20.1 35.4 4518.43

2008/12/2 11.05 19.4 33.4 4356.98

2008/12/3 11.2 19.8 33.4 4307.26

2008/12/4 10.8 19.35 31.9 4254.96

2008/12/5 10.4 19.4 32.05 4225.07

2008/12/8 10.5 20.75 34.25 4418.33

2008/12/9 10.25 21.1 35.65 4472.66

2008/12/10 10.45 22.15 38.05 4658.87

2008/12/11 10.35 22.8 37 4655.57

2008/12/12 10.45 21.25 34.9 4481.27

2008/12/15 10.75 21.6 35.65 4613.72

2008/12/16 10.6 22.75 35.65 4616.89

2008/12/17 10.45 22.6 36.2 4648.02

2008/12/18 10.5 23.3 36.35 4694.81

2008/12/19 10.55 23.55 36.35 4694.52

2008/12/22 11.2 22.05 35.2 4535.54

2008/12/23 10.55 22.3 33.8 4405.86

2008/12/24 10.6 22.35 34.75 4423.09

2008/12/25 10.5 22.15 34.6 4413.45

2008/12/26 10.35 22.2 34.6 4425.08

2008/12/29 10 22.2 34.6 4416.16

2008/12/30 10.3 23.75 37 4589.04

2008/12/31 10.2 23.9 36.5 4591.22

2009/1/5 10.55 24.65 37.5 4698.31

2009/1/6 10.4 23.9 37.8 4727.26

2009/1/7 11.1 23.6 37.9 4789.84

2009/1/8 11.85 22.25 35.25 4535.79

2009/1/9 11.6 22.1 35.1 4502.74

2009/1/10 10.95 21.5 34.7 4467.53

2009/1/12 11 20.65 33.95 4453.9

2009/1/13 10.75 21.05 35 4532.36

2009/1/14 10.85 21.75 35.05 4521.47

2009/1/15 10.5 20.25 33.1 4320.77

2009/1/16 10.4 20.35 33.1 4353.7

2009/1/17 10.6 20.45 33.7 4366.1

2009/1/19 10.65 20.7 34.15 4366.76

2009/1/20 10.8 20.15 32.8 4242.61

2009/1/21 10.4 20.2 32.15 4247.97

2009/2/2 10.5 19.6 30.7 4259.98

2009/2/3 10.6 20.55 31.35 4372.81

2009/2/4 10.6 20.8 30.6 4389.97

2009/2/5 10.75 20.8 30.5 4363.25

2009/2/6 10.85 21 31.25 4471.25

2009/2/9 10.75 20.65 30.8 4494.59

2009/2/10 10.8 21.4 31 4526.1

2009/2/11 10.85 21.5 31.45 4575.95

2009/2/12 10.85 20.85 31.05 4466.42

2009/2/13 11.45 21.3 32.2 4592.5

2009/2/16 11.3 20.9 32.1 4591.26

2009/2/17 11.15 20.2 31.25 4491.78

2009/2/18 11.15 20.35 30.7 4498.37

2009/2/19 11.25 20.15 30.8 4528.87

2009/2/20 11.1 19.65 30.1 4436.94

2009/2/23 11 18.6 29.15 4477.78

2009/2/24 10.75 18.65 28.8 4430.18

2009/2/25 10.75 19.3 29.15 4493.74

2009/2/26 10.8 18.9 28.5 4518.56

2009/2/27 11 18.9 28.05 4557.15

2009/3/2 11 17.6 26.1 4425.83

2009/3/3 11.15 16.95 25.05 4435.34

2009/3/4 11.2 16.8 25.3 4541.42

2009/3/5 11.3 17.45 25.95 4637.2

2009/3/6 11.35 17.3 25.3 4653.63

2009/3/9 11.55 16.9 24.05 4628.24

2009/3/10 11.45 17.6 24.35 4671.02

2009/3/11 12 18.2 25.7 4759.96

2009/3/12 11.8 17.5 25.05 4754.65

2009/3/13 12.1 18.1 26.25 4897.39

2009/3/16 12.9 18.35 26.4 4971.32

2009/3/17 13.2 19 27.15 5041.39

2009/3/18 13.65 19.3 27.45 5047.54

2009/3/19 13.45 19.65 28.95 5035.93

2009/3/20 13.25 19.5 28.15 4961.62

2009/3/23 13.6 19.75 29.2 5124.18

2009/3/24 13.5 20.4 29.3 5242.18

2009/3/25 13.85 20.5 29.6 5346.38

2009/3/26 14.7 20.95 30.05 5386.56

2009/3/27 14.75 21.4 31.2 5390.7

2009/3/30 14.05 20.1 29.05 5206.05

2009/3/31 13.8 20.45 29.15 5210.84

2009/4/1 14.1 21.1 30.15 5314.45

2009/4/2 14.35 22.55 32.1 5473.78

2009/4/3 14.6 24.1 33.85 5529.63

2009/4/6 14.25 25.25 34.25 5556.22

2009/4/7 14 25 33.85 5576.85

2009/4/8 13.75 23.55 31.75 5443.56

2009/4/9 14.4 25.15 33.95 5667.8

2009/4/10 14.9 26.5 35.5 5781.96

2009/4/13 15.05 26.45 35.45 5857.64

2009/4/14 15 26.1 35.65 5892.68

2009/4/15 14.7 25.9 35.55 5875.19

2009/4/16 14.75 27.3 38 5997.17

2009/4/17 13.75 25.4 35.7 5755.38

2009/4/20 13.8 25.1 36.8 5781.66

2009/4/21 14.35 25.75 37.8 5881.41

2009/4/22 14.25 25.15 37 5886.11

2009/4/23 15.2 24.6 36 5875.24

2009/4/24 16.25 25.4 36.55 5880.77

2009/4/27 15.15 24 34.5 5705.05

2009/4/28 14.4 23.85 34.55 5596.73

2009/4/29 13.85 24.05 34.65 5614.06

2009/10/12 18.5 39.05 60 7599.88

2009/10/13 18.5 39.25 59.7 7596.62009/10/14 18.3 38.7 59.8 7695.7

52009/10/15 18 38.7 60.3 7710.42009/10/16 19.25 38.8 62 7715.12009/10/19 19.2 38.8 61.7 7751.3

22009/10/20 18.85 39.3 61.6 7753.5

22009/10/21 18.9 39.15 60.4 7701.52009/10/22 19.35 38.75 59.4 7607.9

32009/10/23 18.95 39.2 60.3 7649.2

82009/10/26 18.5 39.55 60.4 7668.42009/10/27 18.5 39.45 60.8 7657.3

42009/10/28 18.05 38.6 59.7 7533.9

52009/10/29 17.05 36.9 57.8 7355.6

92009/10/30 17.1 36.9 57.2 7340.0

82009/11/2 17.1 37.3 57.9 7335.1

82009/11/3 17.5 38.25 57.5 7322.9

32009/11/4 17.6 38.8 59.3 7467.0

42009/11/5 17.5 38.75 58.4 7417.4

62009/11/6 18.7 38.5 58.9 7463.0

52009/11/9 19.3 38.95 60.3 7536.72009/11/10 19.15 39.1 60.3 7593.4

92009/11/11 19.1 39.35 60.6 7668.0

62009/11/12 18.9 39.35 60.3 7670.9

32009/11/13 18.9 38.7 59.6 7665.6

32009/11/16 19.6 39.55 60.9 7792.6

82009/11/17 19.15 38.4 59.4 7733.2

12009/11/18 19.05 38 58.8 7766.6

92009/11/19 19.35 38.15 58.6 7759.9

82009/11/20 19.35 37.35 57.5 7682.9

72009/11/23 20.3 37.15 57.7 7687.1

52009/11/24 20.3 37.25 58.4 7714.5

62009/11/25 20 37.65 58.8 7756.3

12009/11/26 19.9 37.7 58.2 7739.1

62009/11/27 19.2 35.95 56 7490.9

12009/11/30 19 36.5 56 7582.2

12009/12/1 19 37.3 57.2 7649.2

32009/12/2 18.75 37.5 57.1 7677.6

22009/12/3 18.8 37.6 58.8 7684.6

72009/12/4 19 37.1 58.6 7650.9

12009/12/7 19.1 37.45 59 7775.6

42009/12/8 19.7 37.55 58.4 7768.7

12009/12/9 20.4 37.55 58.2 7797.4

22009/12/10 19.7 36.75 56.7 7677.9

12009/12/11 20.2 37.2 57.1 7795.0

72009/12/14 20.05 37.3 56.9 7819.1

32009/12/15 20.05 37.85 57.2 7807.6

22009/12/16 21.45 37.05 56.3 7751.62009/12/17 22.05 37.25 56.6 7742.1

72009/12/18 22 37.3 56.9 7753.6

32009/12/21 22 37.75 56.5 7787.2

72009/12/22 22.15 38 57.6 78562009/12/23 21.8 38.05 58 7901.52009/12/24 22.1 38.05 58.2 7963.5

42009/12/25 22.35 38.15 58 7972.5

92009/12/28 22.9 38.8 59.3 8057.4

92009/12/29 23.3 38.65 58.7 8053.8

32009/12/30 23.6 39 59 8112.2

82009/12/31 24.5 39.3 59.7 8188.1

1