yyyy/mm/dd,200302,200304,200306,200308,200310,200312
2003/01/06,1509,1538,1398,1501,1516,16
2003/01/07,1509,1538,1398,1502,1517,16
2003/01/08,1509,1538,1398,1502,1517,16
2003/01/09,1509,1538,1398,1502,1499,16
2003/01/10,1509,1538,1398,1502,1501,16
2003/01/14,1509,1538,1398,1502,1501,16
2003/01/15,1509,1538,1398,1502,1501,16.32
2003/01/16,1509,1538,1398,1502,1502,16.32
2003/01/17,1509,1538,1398,1502,1503,15.68
2003/01/20,1509,1538,1398,1502,1503,16
2003/01/21,1509,1538,1398,1502,1603,16
2003/01/22,1509,1499,1401,1505,1606,16
2003/01/23,1509,1499,1402,1506,1607,16
2003/01/24,1509,1499,1403,1507,1608,16
2003/01/27,1509,1499,1436,1540,1641,15.6
2003/01/28,1509,1499,1436,1540,1641,16.23
2003/01/29,1509,1499,1436,1540,1641,16.22
2003/01/30,1509,1499,1436,1540,1641,16.21
2003/01/31,1509,1499,1436,1540,1641,16.19
yyyy/mm/dd,200302,200304,200306,200308,200310,200312,200402
2003/02/03,1509,1499,1436,1540,1641,16.19,
2003/02/04,1509,1499,1435,1539,1640,16.18,
2003/02/05,1509,1499,1435,1539,1640,16.18,
2003/02/06,1509,1499,1435,1539,1640,16.18,
2003/02/07,1509,1499,1435,1539,1640,16.18,
2003/02/10,1509,1499,1435,1539,1640,16.18,
2003/02/12,1509,1499,1435,1539,1640,16.18,
2003/02/13,1509,1499,1435,1539,1640,16.18,
2003/02/14,1550,1540,1476,1580,1681,15.55,
2003/02/17,,1540,1476,1580,1681,15.56,15.56
2003/02/18,,1540,1476,1580,1681,15.56,15.56
2003/02/19,,1540,1476,1580,1681,15.56,15.56
2003/02/20,,1540,1501,1605,1706,15.56,15.56
2003/02/21,,1540,1501,1605,1706,15.55,15.55
2003/02/24,,1540,1501,1605,1706,15.55,15.55
2003/02/25,,1540,1501,1605,1706,15.55,15.55
2003/02/26,,1540,1501,1605,1706,15.55,15.55
2003/02/27,,1540,1501,1605,1706,15.55,15.55
2003/02/28,,1540,1501,1605,1706,15.55,15.55
yyyy/mm/dd,200304,200306,200308,200310,200312,200402
2003/03/03,1540,1501,1605,1706,15.55,15.55
2003/03/04,1540,1501,1605,1706,15.55,15.55
2003/03/05,1540,1501,1605,1706,15.55,15.55
2003/03/06,1540,1501,1605,1706,15.55,15.55
2003/03/07,1540,1501,1605,1706,15.55,15.55
2003/03/10,1540,1501,1605,1706,15.55,15.55
2003/03/11,1540,1501,1605,1699,15.45,15.45
2003/03/12,1540,1501,1605,1600,15.45,15.45
2003/03/13,1540,1501,1605,1600,15.45,15.45
2003/03/14,1540,1501,1605,1600,15.45,15.45
2003/03/17,1540,1501,1605,1600,15.45,15.45
2003/03/18,1540,1501,1605,1600,15.45,15.45
2003/03/19,1540,1501,1505,1552,15.45,15.45
2003/03/20,1540,1501,1505,1552,15.45,15.45
2003/03/24,1540,1501,1505,1552,15.45,15.45
2003/03/25,1540,1501,1505,1552,15.45,15.45
2003/03/26,1540,1501,1505,1552,15.45,15.45
2003/03/27,1540,1501,1505,1552,15.45,15.45
2003/03/28,1540,1501,1505,1552,15.45,15.45
2003/03/31,1540,1501,1505,1552,15.45,15.45
yyyy/mm/dd,200304,200306,200308,200310,200312,200402,200404
2003/04/01,1540,1501,1505,1552,15.45,15.45,
2003/04/02,1540,1501,1505,1552,15.45,15.45,
2003/04/03,1500,1501,1505,1552,15.45,15.45,
2003/04/04,1500,1501,1505,1552,15.45,15.45,
2003/04/07,1500,1501,1505,1552,15.45,15.45,
2003/04/08,1500,1501,1505,1552,15.45,15.45,
2003/04/09,1500,1501,1505,1552,15.45,15.45,
2003/04/10,1500,1501,1505,1552,15.45,15.45,
2003/04/11,1500,1501,1505,1552,15.45,15.45,
2003/04/14,1500,1501,1505,1552,15.45,15.45,
2003/04/15,1500,1500,1504,1551,15.45,15.45,
2003/04/16,,1500,1504,1551,15.45,15.45,15.45
2003/04/17,,1500,1504,1551,15.45,15.45,15.45
2003/04/18,,1500,1504,1551,15.45,15.45,15.45
2003/04/21,,1500,1504,1551,15.45,15.45,15.45
2003/04/22,,1500,1504,1551,15.45,15.45,15.45
2003/04/23,,1500,1504,1551,15.45,15.45,15.45
2003/04/24,,1500,1504,1551,15.45,15.45,15.45
2003/04/25,,1500,1504,1551,15.45,15.45,15.45
2003/04/28,,1500,1504,1551,15.45,15.45,15.45
2003/04/30,,1500,1504,1551,15.45,15,15.45
yyyy/mm/dd,200306,200308,200310,200312,200402,200404
2003/05/01,1500,1504,1551,15.45,15,15.45
2003/05/02,1500,1504,1551,15.45,15,15.45
2003/05/06,1500,1504,1551,15.45,15,15.45
2003/05/07,1500,1504,1551,15.45,15,15.45
2003/05/08,1500,1504,1551,15.45,15,15.45
2003/05/09,1500,1504,1551,15.45,15,15.45
2003/05/12,1500,1504,1551,15.45,15,15.45
2003/05/13,1500,1504,1551,15.45,15,15.45
2003/05/14,1500,1504,1551,15.45,15,15.45
2003/05/15,1500,1504,1551,15.44,15,15.45
2003/05/16,1500,1504,1551,15.44,15,15.45
2003/05/19,1500,1504,1551,15.44,15,15.45
2003/05/20,1500,1504,1551,15.44,15,15.45
2003/05/21,1500,1504,1551,15.44,15,15.45
2003/05/22,1500,1504,1551,15.44,15,15.45
2003/05/23,1500,1504,1551,15.44,15,15.45
2003/05/26,1500,1504,1551,15.44,15,15.45
2003/05/27,1500,1504,1551,15.44,15,15.45
2003/05/28,1500,1504,1551,15.44,15,15.45
2003/05/29,1500,1504,1551,15.44,15,15.45
2003/05/30,1500,1504,1551,15.44,15,15.45
yyyy/mm/dd,200306,200308,200310,200312,200402,200404,200406
2003/06/02,1500,1504,1551,15.44,15,15.45,
2003/06/03,1500,1504,1551,15.44,15,15.45,
2003/06/04,1500,1504,1551,15.44,15,15.45,
2003/06/05,1500,1504,1551,15.44,15,15.45,
2003/06/06,1500,1504,1551,15.44,15,15.45,
2003/06/09,1500,1504,1551,15.44,15,15.45,
2003/06/10,1500,1504,1551,15.44,15,15.45,
2003/06/11,1500,1504,1551,15.44,15,15.45,
2003/06/12,1500,1504,1551,15.44,15,15.45,
2003/06/13,1500,1504,1551,15.44,15,15.45,
2003/06/16,,1504,1551,15.44,15,15.45,15.45
2003/06/17,,1504,1551,15.44,15,15.45,15.45
2003/06/18,,1504,1551,15.44,15,15.45,15.45
2003/06/19,,1504,1551,15.44,15,15.45,15.45
2003/06/20,,1504,1551,15.44,15,15.45,15.45
2003/06/23,,1504,1551,15.44,15,15.45,15.45
2003/06/24,,1504,1551,15.44,15,15.45,15.45
2003/06/25,,1504,1551,15.44,15,15.45,15.45
2003/06/26,,1504,1551,15.44,15,15.45,15.45
2003/06/27,,1504,1551,15.44,15,15.45,15.45
2003/06/30,,1504,1551,15.44,15,15.45,14.81
yyyy/mm/dd,200308,200310,200312,200402,200404,200406
2003/07/01,1504,1551,15.44,15,15.45,14.81
2003/07/02,1504,1551,15.44,15,15.45,14.81
2003/07/03,1504,1551,15.44,15,15.45,14.81
2003/07/04,1504,1551,15.44,15,15.45,14.81
2003/07/07,1531,1578,15.44,15,15.45,14.81
2003/07/08,1531,1578,15.44,15,15.45,15.45
2003/07/09,1531,1578,15.44,15,15.45,15.45
2003/07/10,1531,1578,15.44,15,15.45,15.45
2003/07/11,1531,1578,15.44,15,15.45,15.45
2003/07/14,1531,1578,15.44,15,15.45,15.45
2003/07/15,1531,1578,15.44,15,15.45,15.45
2003/07/16,1531,1578,15.44,15,15.45,15.45
2003/07/17,1531,1578,15.44,15,15.45,15.45
2003/07/18,1531,1578,15.44,15,15.45,15.45
2003/07/22,1531,1578,15.44,15,15.45,15.45
2003/07/23,1531,1578,15.44,15,15.45,15.45
2003/07/24,1531,1578,15.44,15,15.45,15.45
2003/07/25,1531,1578,15.44,15,15.45,15.45
2003/07/28,1531,1578,15.44,15,15.45,15.45
2003/07/29,1531,1578,15.44,15,15.45,15.45
2003/07/30,1531,1578,15.44,15,15.45,15.45
2003/07/31,1531,1578,15.44,15,15.45,15.45
yyyy/mm/dd,200308,200310,200312,200402,200404,200406,200408
2003/08/01,1531,1578,15.44,15,15.45,15.45,
2003/08/04,1531,1578,15.44,15,15.45,15.45,
2003/08/05,1531,1578,15.44,15,15.45,15.45,
2003/08/06,1531,1578,15.44,15,15.45,15.45,
2003/08/07,1531,1578,15.44,15,15.45,15.45,
2003/08/08,1531,1578,15.44,15,15.45,15.45,
2003/08/11,1531,1578,15.44,15,15.45,15.45,
2003/08/12,1531,1578,15.44,15,15.45,15.45,
2003/08/13,1531,1578,15.44,15,15.45,15.45,
2003/08/14,1531,1578,15.44,15,15.45,15.45,
2003/08/15,1701,1677,15.44,15,15.45,15.45,
2003/08/18,,1677,15.44,15,15.45,15.45,15.45
2003/08/19,,1677,15.44,15,15.45,15.45,15.45
2003/08/20,,1677,15.44,15,15.45,15.45,15.45
2003/08/21,,1677,15.44,15,15.45,15.45,15.45
2003/08/22,,1677,15.44,15,15.45,15.45,15.45
2003/08/25,,1677,15.44,15,15.45,15.45,15.45
2003/08/26,,1677,15.44,15,15.45,15.45,15.45
2003/08/27,,1677,15.44,15,15.45,15.45,15.45
2003/08/28,,1677,15.44,15,15.45,15.45,15.45
2003/08/29,,1677,15.44,15,15.45,15.45,15.45
yyyy/mm/dd,200310,200312,200402,200404,200406,200408
2003/09/01,1677,15.44,15,15.45,15.45,15.45
2003/09/02,1677,15.44,15,15.45,15.45,15.45
2003/09/03,1677,15.44,15,15.45,15.45,15.45
2003/09/04,1677,15.44,15,15.45,15.45,15.45
2003/09/05,1677,15.44,15,15.45,15.45,15.45
2003/09/08,1677,15.44,15,15.45,15.45,15.45
2003/09/09,1677,15.44,15,15.45,15.45,15.45
2003/09/10,1677,15.44,15,15.45,15.45,15.45
2003/09/11,1677,15.44,15,15.45,15.45,15.45
2003/09/12,1677,15.44,15,15.45,15.45,15.45
2003/09/16,1677,15.44,15,15.45,15.45,15.45
2003/09/17,1677,15.44,15,15.45,15.45,15.45
2003/09/18,1677,15.44,15,15.45,15.45,15.45
2003/09/19,1701,15.44,15,15.45,15.45,15.45
2003/09/22,1701,15.44,15,15.45,15.45,15.45
2003/09/24,1751,15.44,15,15.45,15.45,15.45
2003/09/25,1751,15.44,15,15.45,15.45,15.45
2003/09/26,1751,15.44,15,15.45,15.45,15.45
2003/09/29,1751,15.44,15,15.45,15.45,15.45
2003/09/30,1801,15.44,15,15.45,15.45,15.45
yyyy/mm/dd,200310,200312,200402,200404,200406,200408,200410
2003/10/01,1801,15.44,15,15.45,15.45,15.45,
2003/10/02,1801,15.44,15,15.45,15.45,15.45,
2003/10/03,1801,15.44,15,15.45,15.45,15.45,
2003/10/06,1801,15.44,15,15.45,15.45,15.45,
2003/10/07,1801,15.44,15,15.45,15.45,15.45,
2003/10/08,1801,15.44,15,15.45,15.45,15.45,
2003/10/09,1801,15.44,15,15.45,15.45,15.45,
2003/10/10,1801,15.44,15,15.45,15.45,15.45,
2003/10/14,1801,15.44,15,15.45,15.45,15.45,
2003/10/15,2001,15.44,15,15.45,15.45,15.45,
2003/10/16,,15.44,15,15.45,15.45,15.45,15.43
2003/10/17,,15.44,15,15.45,15.45,15.45,15.31
2003/10/20,,15.46,15,15.45,15.45,15.45,15.3
2003/10/21,,15.46,15,15.45,15.45,15.45,15.33
2003/10/22,,15.46,15,15.45,15.45,15.45,15.4
2003/10/23,,15.46,15,15.45,15.45,15.45,15.43
2003/10/24,,15.46,15,15.45,15.45,15.45,15.44
2003/10/27,,15.46,15,15.45,15.45,15.45,15.4
2003/10/28,,15.46,15,15.45,15.45,15.45,15.4
2003/10/29,,15.46,15,15.45,15.45,15.45,15.4
2003/10/30,,15.46,15,15.45,15.45,15.45,15.43
2003/10/31,,15.46,15,15.45,15.45,15.45,15.48
yyyy/mm/dd,200312,200402,200404,200406,200408,200410
2003/11/04,15.46,15,15.45,15.45,15.45,15.45
2003/11/05,15.46,15,15.45,15.45,15.45,15.45
2003/11/06,15.46,15,15.45,15.45,15.45,15.45
2003/11/07,15.46,15,15.45,15.45,15.45,15.5
2003/11/10,15.46,15,15.45,15.45,15.45,15.6
2003/11/11,15.46,15,15.45,15.45,15.45,15.6
2003/11/12,15.46,15,15.45,15.45,15.45,15.55
2003/11/13,15.46,15,15.45,15.45,15.45,15.6
2003/11/14,15.46,15,15.45,15.45,15.45,15.7
2003/11/17,15.46,15,15.45,15.45,15.45,15.74
2003/11/18,15.46,15,15.45,15.45,15.45,15.78
2003/11/19,15.46,15,15.45,15.45,15.45,15.77
2003/11/20,15.46,15,15.45,15.45,15.45,15.8
2003/11/21,15.46,15,15.45,15.45,15.45,15.77
2003/11/25,15.46,15,15.45,15.45,15.45,15.8
2003/11/26,15.46,15,15.45,15.45,15.45,15.8
2003/11/27,15.46,15,15.45,15.45,15.45,15.84
2003/11/28,15.47,15.03,15.48,15.49,15.49,15.86
yyyy/mm/dd,200312,200402,200404,200406,200408,200410,200412
2003/12/01,15.47,15.03,15.48,15.49,15.49,15.85,
2003/12/02,15.47,15.03,15.48,15.45,15.48,15.93,
2003/12/03,15.47,15.03,15.48,15.45,15.48,15.96,
2003/12/04,15.47,15.03,15.48,15.45,15.48,15.97,
2003/12/05,15.47,15.03,15.48,15.45,15.48,15.96,
2003/12/08,15.47,15.03,15.48,15.45,15.48,16.02,
2003/12/09,15.47,15.09,15.54,15.51,15.54,16.07,
2003/12/10,15.47,15.25,15.7,15.67,15.7,16.29,
2003/12/11,15.47,15.25,15.7,15.67,15.7,16.41,
2003/12/12,15.47,15.4,15.85,15.82,15.85,16.64,
2003/12/15,15.47,15.47,15.92,15.89,15.92,16.05,
2003/12/16,,15.47,15.92,15.89,15.92,16.16,16.9
2003/12/17,,15.47,15.92,15.89,15.92,16.05,16.79
2003/12/18,,15.47,15.92,15.89,15.92,16.2,16.94
2003/12/19,,15.47,15.92,15.89,15.92,16.2,16.94
2003/12/22,,15.47,15.92,15.89,15.92,16.7,17.52
2003/12/24,,15.47,15.92,15.89,15.92,16.7,17.7
2003/12/25,,15.47,15.92,15.89,15.92,16.7,17.65
2003/12/26,,15.47,15.92,15.89,15.92,16.7,18