HANA,D,19990104,000000,8.3500,8.6000,8.2000,8.6000,120,0
HANA,D,19990105,000000,8.6000,8.8500,8.6000,8.8500,15030,0
HANA,D,19990106,000000,8.9000,9.1000,8.7500,8.9500,4420,0
HANA,D,19990107,000000,9.1000,9.1000,8.8000,8.9500,12940,0
HANA,D,19990108,000000,8.9000,8.9000,8.7500,8.9000,6590,0
HANA,D,19990111,000000,8.7500,8.8000,8.4500,8.4500,10350,0
HANA,D,19990112,000000,8.5000,8.6000,8.2000,8.2000,14510,0
HANA,D,19990113,000000,8.2000,8.2000,7.1000,7.1000,40210,0
HANA,D,19990114,000000,6.9000,7.0000,6.4000,6.9500,58500,0
HANA,D,19990115,000000,6.9500,7.8000,6.9500,7.6000,44900,0
HANA,D,19990118,000000,7.7500,8.3000,7.7500,8.3000,41150,0
HANA,D,19990119,000000,8.4000,8.4000,8.0000,8.0000,16080,0
HANA,D,19990120,000000,8.1500,8.3000,8.1500,8.2500,12620,0
HANA,D,19990121,000000,8.2000,8.2500,8.1500,8.2500,12170,0
HANA,D,19990122,000000,8.2500,8.2500,7.9000,7.9500,10720,0
HANA,D,19990125,000000,7.7500,7.7500,7.2000,7.5000,3820,0
HANA,D,19990126,000000,7.6500,7.7500,7.6500,7.7000,6210,0
HANA,D,19990127,000000,7.8000,7.9500,7.8000,7.9500,1370,0
HANA,D,19990128,000000,7.7000,7.8000,7.5500,7.8000,22610,0
HANA,D,19990129,000000,7.6500,7.7000,7.6500,7.7000,1220,0
HANA,D,19990201,000000,7.7000,7.9000,7.7000,7.8500,2510,0
HANA,D,19990202,000000,7.7000,7.7000,7.5500,7.6500,3060,0
HANA,D,19990203,000000,7.5000,7.7000,7.5000,7.7000,1750,0
HANA,D,19990204,000000,7.6500,8.0000,7.6500,8.0000,3610,0
HANA,D,19990205,000000,8.0000,8.0000,7.6000,7.6000,3640,0
HANA,D,19990208,000000,7.6000,7.6000,7.4500,7.5000,1390,0
HANA,D,19990209,000000,7.5000,7.5000,7.5000,7.5000,8620,0
HANA,D,19990210,000000,7.5000,7.5000,7.3500,7.3500,6700,0
HANA,D,19990211,000000,7.3500,7.3500,7.0000,7.1000,9980,0
HANA,D,19990212,000000,7.0000,7.1500,6.9500,7.0000,13250,0
HANA,D,19990215,000000,7.1000,7.1500,7.0000,7.1500,3370,0
HANA,D,19990216,000000,7.2000,7.4000,7.2000,7.3500,1680,0
HANA,D,19990217,000000,7.2000,7.3000,7.0500,7.3000,900,0
HANA,D,19990218,000000,7.2000,7.2000,7.1000,7.2000,740,0
HANA,D,19990219,000000,7.2000,7.2000,7.0000,7.0000,3740,0
HANA,D,19990222,000000,6.9000,6.9500,6.8000,6.8500,9700,0
HANA,D,19990223,000000,7.0000,7.0000,6.9000,6.9500,7110,0
HANA,D,19990224,000000,6.9000,7.1000,6.9000,7.1000,70,0
HANA,D,19990225,000000,6.9500,6.9500,6.9000,6.9000,4130,0
HANA,D,19990226,000000,6.9000,7.1000,6.9000,7.0500,1440,0
HANA,D,19990302,000000,7.1000,7.2500,7.1000,7.2500,6300,0
HANA,D,19990303,000000,7.1000,7.2500,7.0500,7.2000,2310,0
HANA,D,19990304,000000,7.0000,7.0000,6.7000,6.8000,22000,0
HANA,D,19990305,000000,6.9000,7.1000,6.8500,7.0500,3300,0
HANA,D,19990308,000000,7.2000,7.2000,7.0000,7.0000,2280,0
HANA,D,19990309,000000,7.0000,7.1500,6.9000,7.1500,2230,0
HANA,D,19990310,000000,7.0000,7.0000,6.7500,7.0000,170,0
HANA,D,19990311,000000,7.0000,7.1500,7.0000,7.1500,1250,0
HANA,D,19990312,000000,7.1000,7.1500,7.0000,7.1000,3560,0
HANA,D,19990315,000000,7.1000,7.3500,7.0500,7.3000,14260,0
HANA,D,19990316,000000,7.3000,7.3500,7.2000,7.2500,7440,0
HANA,D,19990317,000000,7.2000,7.2500,7.1500,7.2000,560,0
HANA,D,19990318,000000,7.2500,7.4500,7.2500,7.3000,3710,0
HANA,D,19990319,000000,7.4500,7.5000,7.2500,7.2500,2690,0
HANA,D,19990322,000000,7.2500,7.2500,7.2500,7.2500,2510,0
HANA,D,19990323,000000,7.2500,7.2500,6.9500,7.1000,13780,0
HANA,D,19990324,000000,6.9500,6.9500,6.8500,6.9000,1260,0
HANA,D,19990325,000000,7.0000,7.1000,6.9500,6.9500,2290,0
HANA,D,19990326,000000,6.9500,6.9500,6.7500,6.8000,10180,0
HANA,D,19990329,000000,6.7000,6.7000,6.5000,6.6500,7940,0
HANA,D,19990330,000000,6.6000,6.6000,6.3500,6.4000,12520,0
HANA,D,19990331,000000,6.4000,6.5000,6.3500,6.5000,7190,0
HANA,D,19990401,000000,6.5000,6.5500,6.4000,6.5500,8380,0
HANA,D,19990402,000000,6.5500,6.5500,6.3500,6.4000,4760,0
HANA,D,19990405,000000,6.3000,6.3000,6.0500,6.1000,10840,0
HANA,D,19990407,000000,6.2000,6.3000,6.1500,6.1500,19360,0
HANA,D,19990408,000000,6.3000,6.5500,6.3000,6.4500,54360,0
HANA,D,19990409,000000,6.5000,6.8500,6.5000,6.8500,50330,0
HANA,D,19990412,000000,6.9000,6.9000,6.5500,6.7500,9690,0
HANA,D,19990416,000000,6.8000,7.2000,6.8000,7.1000,44320,0
HANA,D,19990419,000000,7.1500,7.5000,7.1500,7.5000,41930,0
HANA,D,19990420,000000,7.5000,7.5000,7.3000,7.4500,12440,0
HANA,D,19990421,000000,7.3000,7.3000,7.1000,7.1500,6860,0
HANA,D,19990422,000000,7.1500,7.1500,7.1000,7.1000,5510,0
HANA,D,19990423,000000,7.1000,7.1000,6.5000,6.5500,39000,0
HANA,D,19990426,000000,6.7000,6.8500,6.7000,6.7500,2700,0
HANA,D,19990427,000000,6.9000,7.3500,6.8000,7.3500,11060,0
HANA,D,19990428,000000,7.5000,7.5500,7.0000,7.0000,9240,0
HANA,D,19990429,000000,7.1500,7.1500,6.9000,7.1000,3120,0
HANA,D,19990430,000000,7.0000,7.0000,6.8500,6.9500,13050,0
HANA,D,19990504,000000,7.0500,7.5000,7.0500,7.4000,32920,0
HANA,D,19990506,000000,7.6000,7.6000,7.1000,7.4500,31460,0
HANA,D,19990507,000000,7.4500,7.5000,6.9500,7.2000,31970,0
HANA,D,19990510,000000,7.4000,7.4000,7.2000,7.3500,14460,0
HANA,D,19990511,000000,7.3500,7.3500,7.2000,7.3500,11050,0
HANA,D,19990512,000000,7.3500,7.4000,7.0000,7.0500,18440,0
HANA,D,19990513,000000,7.0000,7.0000,6.6000,6.7500,31230,0
HANA,D,19990514,000000,6.7500,6.8000,6.3000,6.5000,59150,0
HANA,D,19990517,000000,6.4000,6.5000,6.1500,6.4000,91200,0
HANA,D,19990518,000000,6.4000,6.5000,6.2000,6.3500,27280,0
HANA,D,19990519,000000,6.3500,6.4500,6.2000,6.2000,47520,0
HANA,D,19990520,000000,6.3500,6.3500,6.2500,6.3000,21730,0
HANA,D,19990521,000000,6.3500,6.5500,6.3500,6.4000,5860,0
HANA,D,19990524,000000,6.5000,6.5500,6.4500,6.5000,39660,0
HANA,D,19990525,000000,6.3000,6.4000,6.3000,6.4000,10500,0
HANA,D,19990526,000000,6.3500,6.3500,6.1000,6.1000,22330,0
HANA,D,19990527,000000,6.2000,6.3000,6.1500,6.1500,11180,0
HANA,D,19990528,000000,6.1000,6.2500,6.1000,6.2000,5820,0
HANA,D,19990601,000000,6.2000,6.6000,6.2000,6.5000,17360,0
HANA,D,19990602,000000,6.5500,6.6000,6.4500,6.5500,11010,0
HANA,D,19990603,000000,6.6000,6.7000,6.4500,6.7000,14320,0
HANA,D,19990604,000000,6.7500,6.9000,6.7500,6.9000,11900,0
HANA,D,19990607,000000,6.9000,7.0000,6.8500,6.9000,13700,0
HANA,D,19990608,000000,6.9000,7.3500,6.9000,7.1500,41320,0
HANA,D,19990609,000000,7.2000,8.1000,7.2000,8.1000,50590,0
HANA,D,19990610,000000,8.2000,9.0000,8.2000,8.9000,77990,0
HANA,D,19990611,000000,9.0000,9.0000,8.4500,8.7000,19780,0
HANA,D,19990614,000000,8.5000,9.0000,8.5000,8.9000,15440,0
HANA,D,19990615,000000,8.9500,9.6000,8.5000,8.9000,42530,0
HANA,D,19990616,000000,9.0000,9.0000,8.7000,8.7000,9070,0
HANA,D,19990617,000000,9.0000,9.2500,9.0000,9.1500,12520,0
HANA,D,19990618,000000,9.2000,9.9500,9.2000,9.9500,17840,0
HANA,D,19990621,000000,10.0000,11.6000,10.0000,11.2000,32100,0
HANA,D,19990622,000000,11.2000,11.5000,11.1000,11.2000,24370,0
HANA,D,19990623,000000,11.3000,11.8000,11.3000,11.7000,33080,0
HANA,D,19990624,000000,11.6000,11.9000,11.6000,11.9000,17860,0
HANA,D,19990625,000000,11.7000,11.9000,11.4000,11.6000,24210,0
HANA,D,19990628,000000,11.6000,11.6000,11.3000,11.5000,23700,0
HANA,D,19990629,000000,11.5000,11.5000,11.0000,11.3000,11080,0
HANA,D,19990630,000000,10.5000,11.0000,10.5000,11.0000,15080,0
HANA,D,19990702,000000,11.5000,11.5000,10.7000,11.0000,16040,0
HANA,D,19990705,000000,10.7000,11.0000,10.4000,10.4000,13080,0
HANA,D,19990706,000000,10.4000,10.5000,10.3000,10.4000,22810,0
HANA,D,19990707,000000,10.3000,10.4000,9.9000,9.9000,26640,0
HANA,D,19990708,000000,10.0000,10.0000,9.8000,9.8000,4260,0
HANA,D,19990709,000000,9.8000,11.0000,9.8000,10.2000,29000,0
HANA,D,19990712,000000,10.2000,10.9000,10.2000,10.4000,12800,0
HANA,D,19990713,000000,10.3000,10.3000,9.6000,9.6500,32790,0
HANA,D,19990714,000000,9.6500,10.5000,9.5500,9.8500,31890,0
HANA,D,19990715,000000,10.0000,10.7000,10.0000,10.5000,6190,0
HANA,D,19990716,000000,10.5000,10.9000,10.2000,10.5000,5110,0
HANA,D,19990719,000000,10.4000,10.9000,10.3000,10.9000,5640,0
HANA,D,19990720,000000,10.8000,11.4000,10.8000,11.2000,8670,0
HANA,D,19990721,000000,10.8000,11.7000,10.8000,11.4000,7230,0
HANA,D,19990722,000000,11.2000,11.3000,10.9000,10.9000,1590,0
HANA,D,19990723,000000,10.6000,10.6000,10.4000,10.4000,2010,0
HANA,D,19990726,000000,10.4000,10.5000,10.4000,10.4000,4700,0
HANA,D,19990727,000000,10.0000,10.8000,10.0000,10.7000,3440,0
HANA,D,19990729,000000,11.0000,11.2000,11.0000,11.0000,27830,0
HANA,D,19990730,000000,10.8000,10.9000,10.6000,10.8000,3980,0
HANA,D,19990802,000000,10.8000,10.8000,10.8000,10.8000,460,0
HANA,D,19990803,000000,10.8000,11.3000,10.8000,11.3000,6910,0
HANA,D,19990804,000000,11.3000,12.5000,11.3000,12.4000,42740,0
HANA,D,19990805,000000,12.6000,12.7000,11.1000,11.5000,24590,0
HANA,D,19990806,000000,11.9000,11.9000,10.8000,11.1000,15230,0
HANA,D,19990809,000000,10.8000,10.9000,10.5000,10.6000,1890,0
HANA,D,19990810,000000,10.8000,11.2000,10.8000,11.2000,4310,0
HANA,D,19990811,000000,10.9000,11.4000,10.8000,11.2000,6330,0
HANA,D,19990813,000000,11.1000,11.2000,10.8000,11.0000,5110,0
HANA,D,19990816,000000,11.0000,11.3000,11.0000,11.3000,7580,0
HANA,D,19990817,000000,11.2000,11.2000,10.6000,10.8000,11400,0
HANA,D,19990818,000000,10.6000,11.0000,10.5000,11.0000,3530,0
HANA,D,19990819,000000,11.1000,11.2000,11.1000,11.2000,850,0
HANA,D,19990820,000000,11.1000,11.8000,11.0000,11.0000,17610,0
HANA,D,19990823,000000,11.6000,11.9000,11.5000,11.9000,8760,0
HANA,D,19990824,000000,12.1000,12.1000,11.2000,11.2000,7400,0
HANA,D,19990825,000000,11.2000,11.6000,11.2000,11.5000,6790,0
HANA,D,19990826,000000,11.6000,11.8000,11.5000,11.7000,3400,0
HANA,D,19990827,000000,11.5000,11.6000,11.1000,11.6000,5710,0
HANA,D,19990830,000000,11.7000,11.7000,11.3000,11.3000,610,0
HANA,D,19990831,000000,11.2000,11.2000,11.1000,11.2000,1170,0
HANA,D,19990901,000000,11.3000,12.0000,11.3000,11.8000,8730,0
HANA,D,19990902,000000,11.6000,11.8000,11.5000,11.5000,3100,0
HANA,D,19990903,000000,11.4000,11.5000,11.4000,11.5000,1190,0
HANA,D,19990906,000000,11.5000,11.5000,11.5000,11.5000,980,0
HANA,D,19990907,000000,11.3000,11.9000,11.3000,11.9000,2710,0
HANA,D,19990908,000000,11.8000,12.1000,11.8000,11.9000,4400,0
HANA,D,19990909,000000,11.8000,12.1000,11.8000,12.0000,1600,0
HANA,D,19990910,000000,11.9000,12.6000,11.9000,12.4000,15590,0
HANA,D,19990913,000000,12.5000,12.6000,12.2000,12.2000,6830,0
HANA,D,19990914,000000,12.4000,12.9000,12.4000,12.9000,9540,0
HANA,D,19990915,000000,12.9000,13.2000,12.9000,13.0000,6770,0
HANA,D,19990916,000000,12.8000,13.0000,12.6000,13.0000,10870,0
HANA,D,19990917,000000,12.7000,13.3000,12.7000,13.2000,4270,0
HANA,D,19990920,000000,13.2000,14.2000,13.2000,14.0000,18900,0
HANA,D,19990921,000000,14.0000,14.5000,13.7000,14.3000,18880,0
HANA,D,19990922,000000,14.0000,14.3000,13.7000,14.2000,7940,0
HANA,D,19990923,000000,13.9000,14.8000,13.8000,14.7000,22350,0
HANA,D,19990924,000000,14.5000,14.5000,13.7000,13.8000,8050,0
HANA,D,19990927,000000,13.8000,13.8000,13.0000,13.0000,2290,0
HANA,D,19990928,000000,13.2000,13.5000,12.6000,12.9000,14570,0
HANA,D,19990929,000000,12.9000,13.5000,12.9000,13.5000,4320,0
HANA,D,19990930,000000,13.5000,13.6000,13.2000,13.2000,1410,0
HANA,D,19991001,000000,13.0000,14.0000,13.0000,14.0000,2810,0
HANA,D,19991004,000000,14.0000,14.7000,14.0000,14.3000,6880,0
HANA,D,19991005,000000,14.5000,14.9000,14.5000,14.6000,5200,0
HANA,D,19991006,000000,14.7000,14.7000,14.0000,14.6000,8670,0
HANA,D,19991007,000000,14.4000,14.5000,14.3000,14.3000,2850,0
HANA,D,19991008,000000,14.2000,14.2000,13.8000,13.8000,7010,0
HANA,D,19991011,000000,13.7000,14.1000,13.7000,14.0000,2850,0
HANA,D,19991012,000000,14.0000,14.1000,13.8000,14.0000,970,0
HANA,D,19991013,000000,14.0000,14.0000,13.8000,13.9000,6450,0
HANA,D,19991014,000000,13.8000,13.8000,13.7000,13.7000,990,0
HANA,D,19991015,000000,13.7000,13.9000,13.7000,13.8000,510,0
HANA,D,19991018,000000,13.8000,13.8000,13.3000,13.3000,2860,0
HANA,D,19991019,000000,13.4000,13.4000,13.0000,13.0000,10060,0
HANA,D,19991020,000000,13.1000,13.4000,13.1000,13.3000,810,0
HANA,D,19991021,000000,13.3000,13.9000,13.3000,13.7000,1280,0
HANA,D,19991022,000000,13.6000,13.6000,13.6000,13.6000,190,0
HANA,D,19991026,000000,13.6000,13.8000,13.6000,13.7000,5180,0
HANA,D,19991027,000000,13.7000,13.7000,13.5000,13.5000,6510,0
HANA,D,19991028,000000,13.6000,13.6000,13.5000,13.5000,1860,0
HANA,D,19991029,000000,13.5000,13.5000,13.3000,13.5000,480,0
HANA,D,19991101,000000,13.2000,13.5000,13.2000,13.5000,1500,0
HANA,D,19991102,000000,13.5000,13.5000,13.5000,13.5000,1000,0
HANA,D,19991103,000000,13.4000,13.8000,13.4000,13.8000,2080,0
HANA,D,19991104,000000,13.8000,13.9000,13.5000,13.9000,9760,0
HANA,D,19991105,000000,13.6000,13.7000,13.5000,13.7000,5500,0
HANA,D,19991108,000000,13.5000,13.5000,13.4000,13.5000,3080,0
HANA,D,19991109,000000,13.5000,13.5000,13.4000,13.5000,5030,0
HANA,D,19991110,000000,13.5000,13.5000,13.2000,13.2000,8610,0
HANA,D,19991111,000000,13.3000,14.0000,13.2000,14.0000,24400,0
HANA,D,19991112,000000,14.1000,15.0000,13.9000,13.9000,30040,0
HANA,D,19991115,000000,14.3000,14.6000,14.2000,14.2000,13080,0
HANA,D,19991116,000000,14.4000,14.8000,14.3000,14.4000,8400,0
HANA,D,19991117,000000,14.4000,14.5000,14.3000,14.3000,3530,0
HANA,D,19991118,000000,14.3000,14.3000,13.9000,14.1000,14240,0
HANA,D,19991119,000000,14.4000,14.9000,14.4000,14.8000,7610,0
HANA,D,19991122,000000,14.8000,14.8000,14.4000,14.4000,4380,0
HANA,D,19991123,000000,14.4000,14.7000,14.4000,14.4000,3250,0
HANA,D,19991124,000000,14.5000,14.6000,14.5000,14.5000,1670,0
HANA,D,19991125,000000,14.5000,14.5000,14.5000,14.5000,360,0
HANA,D,19991126,000000,14.5000,15.4000,14.5000,15.4000,6560,0
HANA,D,19991129,000000,15.4000,15.4000,14.7000,15.0000,2470,0
HANA,D,19991130,000000,15.0000,16.2000,15.0000,16.1000,16570,0
HANA,D,19991201,000000,16.0000,16.5000,16.0000,16.3000,4670,0
HANA,D,19991202,000000,16.2000,17.2000,16.2000,17.0000,20210,0
HANA,D,19991203,000000,17.0000,19.3000,17.0000,19.0000,47730,0
HANA,D,19991207,000000,19.0000,19.2000,18.7000,18.8000,7350,0
HANA,D,19991208,000000,18.5000,19.6000,18.4000,19.4000,22750,0
HANA,D,19991209,000000,19.4000,19.5000,19.2000,19.4000,4330,0
HANA,D,19991213,000000,19.3000,19.4000,19.2000,19.3000,5110,0
HANA,D,19991214,000000,19.3000,19.3000,18.9000,19.0000,14340,0
HANA,D,19991215,000000,19.1000,19.3000,18.2000,18.2000,3080,0
HANA,D,19991216,000000,18.1000,18.5000,17.5000,17.5000,5880,0
HANA,D,19991217,000000,17.6000,18.3000,17.5000,18.0000,4090,0
HANA,D,19991220,000000,18.2000,18.5000,17.9000,18.1000,4420,0
HANA,D,19991221,000000,18.1000,18.1000,17.8000,17.8000,2330,0
HANA,D,19991222,000000,17.9000,18.5000,17.9000,17.9000,8370,0
HANA,D,19991223,000000,18.0000,18.7000,18.0000,18.7000,22110,0
HANA,D,19991224,000000,18.9000,19.4000,18.6000,19.0000,1530,0
HANA,D,19991227,000000,18.5000,18.5000,18.3000,18.3000,2280,0
HANA,D,19991228,000000,18.2000,18.2000,17.9000,17.9000,4190,0
HANA,D,19991229,000000,17.9000,18.1000,17.9000,17.9000,5520,0
HANA,D,19991230,000000,18.0000,18.1000,18.0000,18.1000,140,0
HANA,D,20000104,000000,18.5000,20.0000,18.5000,19.6000,11730,0
HANA,D,20000105,000000,18.4000,19.1000,18.2000,18.6000,13820,0
HANA,D,20000106,000000,18.4000,18.9000,17.9000,18.0000,16010,0
HANA,D,20000107,000000,18.4000,18.5000,17.9000,18.2000,7730,0
HANA,D,20000110,000000,18.4000,18.4000,17.8000,17.9000,4700,0
HANA,D,20000111,000000,18.0000,18.3000,17.9000,17.9000,4570,0
HANA,D,20000112,000000,18.0000,18.5000,18.0000,18.4000,21840,0
HANA,D,20000113,000000,18.6000,18.6000,18.6000,18.6000,5700,0
HANA,D,20000114,000000,18.7000,19.5000,18.7000,19.0000,11130,0
HANA,D,20000117,000000,19.2000,19.5000,18.8000,18.8000,8730,0
HANA,D,20000118,000000,19.0000,19.6000,19.0000,19.6000,15550,0
HANA,D,20000119,000000,19.5000,19.9000,19.4000,19.6000,14830,0
HANA,D,20000120,000000,19.6000,21.6000,19.6000,21.2000,22970,0
HANA,D,20000121,000000,20.8000,20.8000,20.4000,20.8000,5170,0
HANA,D,20000124,000000,20.8000,20.8000,20.0000,20.2000,21190,0
HANA,D,20000125,000000,20.2000,20.4000,20.2000,20.4000,1060,0
HANA,D,20000126,000000,20.4000,20.4000,19.8000,20.2000,14050,0
HANA,D,20000127,000000,20.4000,22.2000,20.4000,22.2000,26270,0
HANA,D,20000128,000000,22.2000,25.0000,21.4000,24.0000,33010,0
HANA,D,20000131,000000,22.8000,24.6000,22.8000,23.8000,15080,0
HANA,D,20000201,000000,23.6000,23.6000,23.0000,23.0000,5150,0
HANA,D,20000202,000000,23.0000,23.6000,22.8000,23.6000,34260,0
HANA,D,20000203,000000,23.4000,24.0000,23.2000,24.0000,14600,0
HANA,D,20000204,000000,23.6000,23.8000,23.2000,23.6000,6130,0
HANA,D,20000207,000000,23.6000,24.0000,23.6000,23.8000,5940,0
HANA,D,20000208,000000,23.8000,24.2000,23.8000,24.0000,19610,0
HANA,D,20000209,000000,24.4000,27.4000,24.4000,26.6000,25820,0
HANA,D,20000210,000000,26.8000,31.8000,26.8000,31.0000,24320,0
HANA,D,20000211,000000,31.8000,34.0000,30.0000,33.6000,46670,0
HANA,D,20000214,000000,33.2000,34.0000,30.4000,30.6000,15950,0
HANA,D,20000215,000000,30.0000,31.4000,30.0000,31.0000,21460,0
HANA,D,20000216,000000,31.0000,31.6000,30.4000,30.6000,10560,0
HANA,D,20000217,000000,30.2000,30.2000,26.2000,27.4000,31760,0
HANA,D,20000218,000000,27.6000,27.6000,25.0000,26.2000,33000,0
HANA,D,20000222,000000,26.6000,27.4000,26.0000,26.2000,12170,0
HANA,D,20000223,000000,26.6000,27.0000,26.2000,26.8000,21720,0
HANA,D,20000224,000000,27.6000,31.6000,27.6000,31.0000,26160,0
HANA,D,20000225,000000,31.6000,31.8000,29.2000,30.8000,19790,0
HANA,D,20000228,000000,30.8000,31.4000,30.0000,30.2000,10340,0
HANA,D,20000229,000000,30.8000,31.0000,28.0000,28.2000,11280,0
HANA,D,20000301,000000,28.2000,31.6000,28.2000,30.2000,14470,0
HANA,D,20000302,000000,31.0000,32.2000,30.2000,31.0000,21140,0
HANA,D,20000303,000000,32.2000,34.4000,32.2000,32.8000,30620,0
HANA,D,20000306,000000,33.6000,35.0000,33.6000,34.2000,19820,0
HANA,D,20000307,000000,34.2000,36.0000,34.2000,35.0000,41610,0
HANA,D,20000308,000000,35.6000,37.4000,35.6000,37.0000,36830,0
HANA,D,20000309,000000,37.6000,44.4000,37.6000,41.6000,114790,0
HANA,D,20000310,000000,43.2000,43.6000,40.4000,42.0000,63150,0
HANA,D,20000313,000000,40.0000,40.8000,35.4000,35.8000,58260,0
HANA,D,20000314,000000,35.8000,38.0000,35.8000,36.6000,73170,0
HANA,D,20000315,000000,36.8000,37.6000,36.4000,37.4000,23690,0
HANA,D,20000316,000000,38.6000,39.0000,37.6000,37.6000,8950,0
HANA,D,20000317,000000,38.6000,39.0000,36.6000,36.6000,31450,0
HANA,D,20000320,000000,36.8000,37.8000,36.8000,37.2000,4240,0
HANA,D,20000321,000000,37.0000,37.4000,36.8000,36.8000,9230,0
HANA,D,20000322,000000,37.2000,37.2000,34.4000,36.0000,20030,0
HANA,D,20000323,000000,36.0000,37.0000,35.6000,35.8000,13700,0
HANA,D,20000324,000000,35.8000,36.4000,34.6000,34.6000,18350,0
HANA,D,20000327,000000,35.4000,35.4000,33.0000,33.6000,19150,0
HANA,D,20000328,000000,34.0000,35.0000,33.8000,34.6000,20190,0
HANA,D,20000329,000000,34.6000,35.4000,34.4000,35.0000,20070,0
HANA,D,20000330,000000,35.0000,35.6000,33.6000,33.8000,4740,0
HANA,D,20000331,000000,33.0000,34.0000,31.8000,32.8000,17610,0
HANA,D,20000403,000000,33.2000,33.2000,31.8000,31.8000,8510,0
HANA,D,20000404,000000,31.4000,31.4000,28.8000,29.2000,45290,0
HANA,D,20000405,000000,29.2000,30.0000,29.2000,29.4000,25580,0
HANA,D,20000407,000000,30.0000,32.8000,30.0000,32.6000,21160,0
HANA,D,20000410,000000,33.4000,34.6000,33.0000,33.4000,27780,0
HANA,D,20000411,000000,32.4000,32.8000,32.2000,32.4000,14520,0
HANA,D,20000412,000000,33.0000,34.0000,32.8000,33.6000,20220,0
HANA,D,20000417,000000,30.0000,30.0000,29.0000,29.0000,33970,0
HANA,D,20000418,000000,30.4000,30.6000,27.6000,27.8000,33720,0
HANA,D,20000419,000000,28.6000,29.0000,28.0000,28.8000,17140,0
HANA,D,20000420,000000,29.0000,29.0000,28.4000,28.8000,12200,0
HANA,D,20000421,000000,29.0000,29.6000,29.0000,29.6000,1760,0
HANA,D,20000424,000000,30.0000,30.0000,29.4000,29.6000,3130,0
HANA,D,20000425,000000,29.6000,29.6000,28.8000,29.2000,13730,0
HANA,D,20000426,000000,29.4000,29.8000,29.2000,29.4000,8880,0
HANA,D,20000427,000000,29.4000,29.8000,29.0000,29.0000,18630,0
HANA,D,20000428,000000,29.0000,29.0000,28.6000,28.8000,9280,0
HANA,D,20000502,000000,28.8000,29.0000,28.8000,28.8000,8540,0
HANA,D,20000503,000000,28.6000,29.6000,28.6000,28.8000,6690,0
HANA,D,20000504,000000,28.8000,29.6000,28.8000,29.0000,10910,0
HANA,D,20000508,000000,29.2000,29.2000,28.0000,28.0000,6930,0
HANA,D,20000509,000000,28.0000,28.6000,27.8000,28.0000,6940,0
HANA,D,20000510,000000,27.6000,27.8000,25.0000,25.8000,14200,0
HANA,D,20000511,000000,25.2000,25.2000,23.2000,24.0000,27300,0
HANA,D,20000512,000000,24.4000,25.6000,24.2000,25.2000,18160,0
HANA,D,20000515,000000,26.0000,26.4000,25.2000,26.0000,10000,0
HANA,D,20000516,000000,26.6000,27.6000,26.6000,27.2000,7150,0
HANA,D,20000518,000000,27.4000,29.0000,27.2000,29.0000,16440,0
HANA,D,20000519,000000,29.2000,29.2000,28.6000,28.8000,6690,0
HANA,D,20000522,000000,28.0000,28.2000,26.4000,26.4000,24720,0
HANA,D,20000523,000000,26.4000,27.6000,26.4000,27.0000,18130,0
HANA,D,20000524,000000,26.4000,26.4000,24.8000,25.0000,15140,0
HANA,D,20000525,000000,25.8000,26.0000,24.6000,25.2000,23820,0
HANA,D,20000526,000000,24.8000,25.6000,24.4000,25.4000,9210,0
HANA,D,20000529,000000,25.6000,27.0000,25.6000,26.8000,18110,0
HANA,D,20000530,000000,26.8000,28.4000,25.8000,28.0000,33740,0
HANA,D,20000531,000000,28.8000,30.6000,28.8000,29.6000,92510,0
HANA,D,20000601,000000,30.0000,30.6000,30.0000,30.6000,38310,0
HANA,D,20000602,000000,33.0000,33.2000,31.0000,31.0000,42960,0
HANA,D,20000605,000000,32.0000,33.2000,32.0000,32.4000,12550,0
HANA,D,20000606,000000,32.4000,32.4000,31.4000,31.8000,21450,0
HANA,D,20000607,000000,31.4000,32.0000,31.2000,31.4000,11640,0
HANA,D,20000608,000000,31.8000,32.2000,31.6000,31.6000,23070,0
HANA,D,20000609,000000,31.6000,31.8000,30.8000,31.0000,5900,0
HANA,D,20000612,000000,31.4000,32.4000,31.4000,31.6000,11980,0
HANA,D,20000613,000000,31.4000,31.4000,30.6000,30.8000,26490,0
HANA,D,20000614,000000,31.2000,31.2000,30.8000,31.2000,15130,0
HANA,D,20000615,000000,31.4000,31.4000,30.4000,30.6000,16510,0
HANA,D,20000616,000000,30.8000,31.4000,30.8000,31.2000,8230,0
HANA,D,20000619,000000,31.0000,31.0000,30.2000,30.2000,890,0
HANA,D,20000620,000000,30.8000,31.0000,30.6000,30.6000,2380,0
HANA,D,20000621,000000,30.8000,31.0000,30.6000,30.8000,11740,0
HANA,D,20000622,000000,31.0000,31.8000,30.8000,31.2000,44150,0
HANA,D,20000623,000000,31.0000,31.2000,30.8000,31.0000,14810,0
HANA,D,20000626,000000,31.0000,31.0000,30.2000,30.8000,1730,0
HANA,D,20000627,000000,30.8000,30.8000,30.6000,30.6000,1490,0
HANA,D,20000628,000000,30.6000,30.6000,30.4000,30.6000,2950,0
HANA,D,20000629,000000,30.6000,30.6000,29.6000,30.0000,11030,0
HANA,D,20000630,000000,29.4000,30.0000,29.4000,29.8000,12000,0
HANA,D,20000703,000000,29.6000,30.0000,29.4000,29.6000,5980,0
HANA,D,20000704,000000,29.6000,30.2000,29.4000,30.2000,13210,0
HANA,D,20000705,000000,30.2000,32.0000,30.2000,31.8000,22640,0
HANA,D,20000706,000000,31.2000,31.2000,29.8000,30.2000,20900,0
HANA,D,20000707,000000,30.4000,31.0000,30.4000,30.8000,15130,0
HANA,D,20000710,000000,31.2000,31.2000,30.6000,30.6000,7150,0
HANA,D,20000711,000000,30.6000,31.0000,30.6000,30.8000,13600,0
HANA,D,20000712,000000,31.2000,31.4000,31.0000,31.0000,13050,0
HANA,D,20000713,000000,31.2000,31.6000,30.8000,31.4000,22010,0
HANA,D,20000714,000000,31.4000,31.6000,31.4000,31.4000,9550,0
HANA,D,20000718,000000,31.4000,32.2000,31.0000,31.6000,11460,0
HANA,D,20000719,000000,31.6000,32.4000,31.6000,32.0000,16300,0
HANA,D,20000720,000000,32.2000,32.4000,31.8000,32.2000,8880,0
HANA,D,20000721,000000,32.2000,32.6000,31.8000,32.2000,17390,0
HANA,D,20000724,000000,32.0000,32.0000,31.0000,31.4000,16050,0
HANA,D,20000725,000000,31.0000,31.2000,30.0000,30.6000,11380,0
HANA,D,20000726,000000,30.4000,31.6000,30.4000,31.4000,9640,0
HANA,D,20000727,000000,30.8000,32.6000,30.6000,30.8000,41070,0
HANA,D,20000728,000000,30.6000,30.6000,29.4000,29.4000,35660,0
HANA,D,20000731,000000,29.0000,29.0000,27.2000,28.0000,17770,0
HANA,D,20000801,000000,28.4000,29.2000,28.2000,29.0000,8790,0
HANA,D,20000802,000000,29.4000,30.2000,28.8000,29.2000,11740,0
HANA,D,20000803,000000,29.4000,29.6000,28.4000,28.4000,12940,0
HANA,D,20000804,000000,29.0000,29.6000,29.0000,29.6000,15440,0
HANA,D,20000807,000000,29.4000,29.8000,29.0000,29.4000,9780,0
HANA,D,20000808,000000,29.6000,30.4000,29.6000,30.4000,15040,0
HANA,D,20000809,000000,30.4000,30.4000,29.8000,29.8000,2960,0
HANA,D,20000810,000000,29.8000,30.2000,29.8000,30.0000,13700,0
HANA,D,20000811,000000,29.8000,30.4000,29.6000,30.4000,28650,0
HANA,D,20000815,000000,30.4000,30.4000,30.0000,30.0000,15990,0
HANA,D,20000816,000000,30.2000,30.4000,29.2000,30.0000,79290,0
HANA,D,20000817,000000,30.0000,30.2000,29.4000,29.4000,37660,0
HANA,D,20000818,000000,30.0000,30.0000,28.6000,29.0000,63960,0
HANA,D,20000821,000000,29.0000,29.8000,28.8000,29.4000,41780,0
HANA,D,20000822,000000,29.6000,30.0000,29.6000,30.0000,22370,0
HANA,D,20000823,000000,29.8000,30.0000,29.6000,29.6000,10720,0
HANA,D,20000824,000000,29.6000,29.6000,29.4000,29.4000,11450,0
HANA,D,20000825,000000,29.6000,30.0000,29.6000,29.8000,11690,0
HANA,D,20000828,000000,30.0000,30.0000,29.6000,29.6000,19540,0
HANA,D,20000829,000000,29.8000,30.0000,29.8000,29.8000,4350,0
HANA,D,20000830,000000,30.0000,31.0000,30.0000,30.4000,30120,0
HANA,D,20000901,000000,30.2000,30.4000,30.2000,30.2000,2680,0
HANA,D,20000904,000000,30.4000,31.0000,30.4000,30.8000,14930,0
HANA,D,20000905,000000,31.0000,31.0000,30.8000,30.8000,4880,0
HANA,D,20000906,000000,30.8000,30.8000,30.4000,30.4000,4300,0
HANA,D,20000907,000000,30.2000,30.2000,29.6000,29.8000,14370,0
HANA,D,20000908,000000,29.8000,30.0000,29.6000,29.6000,25720,0
HANA,D,20000911,000000,29.6000,29.8000,27.8000,28.0000,51380,0
HANA,D,20000912,000000,28.2000,28.2000,27.8000,27.8000,13290,0
HANA,D,20000913,000000,28.0000,28.2000,27.4000,27.8000,5300,0
HANA,D,20000914,000000,27.8000,27.8000,26.6000,26.8000,25350,0
HANA,D,20000915,000000,27.0000,28.2000,27.0000,27.8000,34340,0
HANA,D,20000918,000000,27.6000,27.8000,26.8000,26.8000,16870,0
HANA,D,20000919,000000,27.0000,27.6000,26.8000,27.0000,29750,0
HANA,D,20000920,000000,27.2000,27.2000,25.2000,25.4000,19925,0
HANA,D,20000921,000000,25.4000,26.0000,25.2000,25.8000,8305,0
HANA,D,20000922,000000,25.4000,25.4000,21.6000,21.6000,57205,0
HANA,D,20000925,000000,22.6000,23.4000,22.4000,23.2000,21230,0
HANA,D,20000926,000000,23.0000,24.4000,23.0000,23.8000,14795,0
HANA,D,20000927,000000,23.6000,24.4000,23.0000,24.2000,21690,0
HANA,D,20000928,000000,24.0000,24.0000,23.2000,23.2000,15960,0
HANA,D,20000929,000000,23.6000,23.6000,21.6000,21.8000,35735,0
HANA,D,20001002,000000,21.2000,21.4000,21.0000,21.2000,30670,0
HANA,D,20001003,000000,21.0000,21.2000,19.8000,20.4000,24925,0
HANA,D,20001004,000000,20.2000,20.8000,20.0000,20.8000,22665,0
HANA,D,20001005,000000,21.0000,21.8000,21.0000,21.2000,28190,0
HANA,D,20001006,000000,21.4000,21.6000,20.2000,20.4000,15520,0
HANA,D,20001009,000000,20.2000,20.2000,19.2000,19.4000,22740,0
HANA,D,20001010,000000,19.6000,19.6000,18.7000,19.0000,15270,0
HANA,D,20001011,000000,18.4000,18.7000,17.8000,17.8000,28130,0
HANA,D,20001012,000000,17.6000,18.2000,17.3000,18.1000,44055,0
HANA,D,20001013,000000,17.3000,17.9000,16.9000,17.1000,95925,0
HANA,D,20001016,000000,18.3000,19.1000,18.0000,18.0000,204260,0
HANA,D,20001017,000000,18.2000,18.5000,17.3000,17.5000,94750,0
HANA,D,20001018,000000,17.3000,17.9000,17.1000,17.9000,81315,0
HANA,D,20001019,000000,18.1000,19.6000,18.1000,19.5000,221435,0
HANA,D,20001020,000000,20.8000,22.4000,20.2000,21.6000,363230,0
HANA,D,20001024,000000,22.6000,23.0000,21.4000,22.8000,205645,0
HANA,D,20001025,000000,23.0000,23.4000,21.0000,21.2000,138670,0
HANA,D,20001026,000000,20.8000,22.2000,20.4000,22.2000,168845,0
HANA,D,20001027,000000,22.4000,22.6000,21.8000,21.8000,169600,0
HANA,D,20001030,000000,22.0000,22.4000,21.0000,21.0000,45345,0
HANA,D,20001031,000000,21.2000,22.0000,21.2000,21.8000,73245,0
HANA,D,20001101,000000,22.4000,23.0000,22.2000,22.8000,71100,0
HANA,D,20001102,000000,22.8000,23.2000,22.6000,22.8000,60120,0
HANA,D,20001103,000000,23.4000,25.2000,23.4000,25.2000,167605,0
HANA,D,20001106,000000,25.6000,27.4000,25.4000,26.6000,150090,0
HANA,D,20001107,000000,27.0000,27.6000,26.2000,26.8000,112130,0
HANA,D,20001108,000000,27.4000,27.4000,26.6000,27.2000,94635,0
HANA,D,20001109,000000,26.4000,27.0000,25.4000,25.6000,103960,0
HANA,D,20001110,000000,25.6000,26.0000,25.2000,25.4000,85395,0
HANA,D,20001113,000000,24.8000,24.8000,23.6000,23.8000,97295,0
HANA,D,20001114,000000,24.0000,25.0000,24.0000,25.0000,111685,0
HANA,D,20001115,000000,25.4000,25.6000,24.4000,24.4000,98045,0
HANA,D,20001116,000000,24.6000,24.8000,24.4000,24.6000,51335,0
HANA,D,20001117,000000,24.6000,25.2000,24.6000,24.8000,61230,0
HANA,D,20001120,000000,24.8000,25.2000,24.2000,24.2000,61260,0
HANA,D,20001121,000000,23.6000,23.6000,23.0000,23.4000,70595,0
HANA,D,20001122,000000,23.4000,23.6000,22.2000,22.2000,81890,0
HANA,D,20001123,000000,22.0000,23.4000,22.0000,23.4000,62870,0
HANA,D,20001124,000000,23.4000,23.8000,23.0000,23.6000,86810,0
HANA,D,20001127,000000,23.8000,24.0000,23.2000,23.2000,55995,0
HANA,D,20001128,000000,23.0000,23.2000,22.8000,23.2000,45630,0
HANA,D,20001129,000000,23.0000,23.0000,22.6000,22.6000,45655,0
HANA,D,20001130,000000,22.6000,22.6000,22.0000,22.0000,39665,0
HANA,D,20001201,000000,21.6000,22.0000,21.4000,22.0000,65165,0
HANA,D,20001204,000000,22.0000,22.0000,21.4000,21.4000,9435,0
HANA,D,20001206,000000,22.2000,22.8000,22.2000,22.2000,93290,0
HANA,D,20001207,000000,22.2000,22.2000,21.6000,21.6000,37630,0
HANA,D,20001208,000000,21.6000,22.0000,21.2000,21.4000,62185,0
HANA,D,20001212,000000,21.8000,22.0000,20.4000,20.4000,81165,0
HANA,D,20001213,000000,19.8000,21.0000,19.6000,20.6000,158325,0
HANA,D,20001214,000000,20.0000,20.4000,19.9000,20.0000,116730,0
HANA,D,20001215,000000,20.0000,20.6000,20.0000,20.2000,90810,0
HANA,D,20001218,000000,20.2000,20.6000,19.9000,20.2000,86025,0
HANA,D,20001219,000000,20.4000,20.6000,19.7000,19.7000,114495,0
HANA,D,20001220,000000,19.5000,20.0000,19.2000,19.2000,91975,0
HANA,D,20001221,000000,19.0000,19.0000,18.2000,18.4000,156660,0
HANA,D,20001222,000000,18.6000,18.6000,17.7000,17.7000,150880,0
HANA,D,20001225,000000,18.1000,18.1000,17.5000,17.5000,50005,0
HANA,D,20001226,000000,17.4000,17.9000,17.2000,17.5000,73120,0
HANA,D,20001227,000000,17.5000,17.9000,17.4000,17.7000,74230,0
HANA,D,20001228,000000,17.8000,17.9000,17.6000,17.6000,63440,0
HANA,D,20001229,000000,17.6000,17.8000,17.6000,17.7000,24930,0
HANA,D,20010103,000000,17.5000,17.5000,17.1000,17.3000,126690,0
HANA,D,20010104,000000,17.8000,18.8000,17.8000,18.7000,294115,0
HANA,D,20010105,000000,18.8000,19.6000,18.8000,19.6000,359040,0
HANA,D,20010108,000000,20.0000,20.0000,19.0000,19.0000,296405,0
HANA,D,20010109,000000,19.1000,19.6000,18.9000,19.1000,220800,0
HANA,D,20010110,000000,19.4000,20.4000,19.4000,19.4000,407820,0
HANA,D,20010111,000000,19.8000,19.9000,18.8000,18.9000,259225,0
HANA,D,20010112,000000,19.4000,19.6000,19.1000,19.3000,340525,0
HANA,D,20010115,000000,19.6000,21.0000,19.4000,20.8000,415985,0
HANA,D,20010116,000000,21.4000,21.4000,19.8000,20.0000,449490,0
HANA,D,20010117,000000,20.2000,20.8000,19.8000,20.6000,264175,0
HANA,D,20010118,000000,21.0000,21.0000,19.7000,19.8000,396485,0
HANA,D,20010119,000000,20.0000,21.2000,20.0000,21.2000,406385,0
HANA,D,20010122,000000,21.0000,21.0000,20.2000,20.6000,200490,0
HANA,D,20010123,000000,20.6000,21.0000,20.4000,20.4000,119665,0
HANA,D,20010124,000000,20.8000,21.0000,20.4000,20.6000,126185,0
HANA,D,20010125,000000,20.8000,22.0000,20.6000,21.4000,339760,0
HANA,D,20010126,000000,21.4000,21.4000,20.0000,20.2000,193940,0
HANA,D,20010129,000000,20.4000,20.4000,20.0000,20.0000,49380,0
HANA,D,20010130,000000,20.2000,20.2000,19.4000,19.4000,71275,0
HANA,D,20010131,000000,19.4000,19.5000,19.1000,19.4000,29980,0
HANA,D,20010201,000000,19.3000,19.7000,19.0000,19.0000,75875,0
HANA,D,20010202,000000,19.1000,19.3000,18.8000,18.8000,65055,0
HANA,D,20010205,000000,18.6000,18.6000,18.0000,18.0000,85195,0
HANA,D,20010206,000000,18.1000,18.1000,17.4000,17.4000,51970,0
HANA,D,20010207,000000,17.5000,17.8000,17.2000,17.5000,100445,0
HANA,D,20010209,000000,17.5000,18.0000,17.2000,18.0000,149505,0
HANA,D,20010212,000000,17.8000,17.9000,17.4000,17.5000,92110,0
HANA,D,20010213,000000,17.7000,18.2000,17.5000,18.1000,84250,0
HANA,D,20010214,000000,18.0000,18.0000,17.4000,17.4000,36010,0
HANA,D,20010215,000000,17.6000,18.1000,17.6000,17.9000,66540,0
HANA,D,20010216,000000,18.3000,18.8000,18.3000,18.5000,127650,0
HANA,D,20010219,000000,18.1000,18.2000,17.9000,18.2000,85840,0
HANA,D,20010220,000000,18.3000,18.3000,18.1000,18.2000,17305,0
HANA,D,20010221,000000,18.0000,18.2000,18.0000,18.0000,41685,0
HANA,D,20010222,000000,17.8000,18.1000,17.8000,18.0000,32820,0
HANA,D,20010223,000000,18.1000,18.5000,18.0000,18.4000,62805,0
HANA,D,20010226,000000,18.7000,18.7000,18.0000,18.0000,35835,0
HANA,D,20010227,000000,18.2000,18.4000,17.8000,17.9000,49795,0
HANA,D,20010228,000000,18.0000,18.0000,17.8000,18.0000,12670,0
HANA,D,20010301,000000,18.0000,18.1000,17.4000,17.4000,34425,0
HANA,D,20010302,000000,17.7000,17.8000,16.6000,16.6000,58955,0
HANA,D,20010305,000000,16.4000,16.4000,15.3000,15.6000,47400,0
HANA,D,20010306,000000,15.9000,16.0000,15.0000,15.1000,40870,0
HANA,D,20010307,000000,15.4000,16.4000,15.2000,16.4000,97520,0
HANA,D,20010308,000000,16.4000,16.5000,15.4000,15.4000,59670,0
HANA,D,20010309,000000,15.4000,15.7000,15.4000,15.5000,21910,0
HANA,D,20010312,000000,15.4000,15.6000,15.2000,15.4000,27265,0
HANA,D,20010313,000000,15.0000,15.0000,14.6000,14.8000,52855,0
HANA,D,20010314,000000,15.1000,15.2000,14.5000,14.5000,56880,0
HANA,D,20010315,000000,14.0000,14.2000,13.8000,14.2000,82450,0
HANA,D,20010316,000000,14.1000,14.1000,13.4000,13.4000,43605,0
HANA,D,20010319,000000,13.2000,13.2000,12.8000,12.9000,31400,0
HANA,D,20010320,000000,13.1000,13.4000,12.9000,13.0000,42285,0
HANA,D,20010321,000000,12.7000,12.9000,12.4000,12.9000,50360,0
HANA,D,20010322,000000,12.8000,13.2000,12.5000,12.5000,99050,0
HANA,D,20010323,000000,12.8000,12.9000,12.5000,12.6000,87890,0
HANA,D,20010326,000000,12.8000,13.0000,12.7000,12.9000,64255,0
HANA,D,20010327,000000,12.9000,13.0000,12.6000,12.7000,80510,0
HANA,D,20010328,000000,12.9000,13.5000,12.7000,12.7000,229775,0
HANA,D,20010329,000000,12.6000,12.9000,12.6000,12.8000,63295,0
HANA,D,20010330,000000,12.9000,13.0000,12.6000,12.6000,70270,0
HANA,D,20010402,000000,12.8000,12.8000,12.4000,12.4000,46530,0
HANA,D,20010403,000000,12.0000,12.2000,11.6000,11.6000,70975,0
HANA,D,20010404,000000,11.4000,11.5000,11.0000,11.0000,56890,0
HANA,D,20010405,000000,11.1000,11.4000,11.0000,11.3000,45470,0
HANA,D,20010409,000000,11.2000,11.4000,10.9000,11.0000,33775,0
HANA,D,20010410,000000,11.1000,11.2000,10.8000,10.9000,25710,0
HANA,D,20010411,000000,11.4000,11.8000,11.2000,11.7000,200500,0
HANA,D,20010412,000000,11.9000,12.5000,11.9000,12.4000,170000,0
HANA,D,20010417,000000,12.2000,12.3000,11.8000,12.0000,132295,0
HANA,D,20010418,000000,12.5000,14.0000,12.3000,13.8000,404145,0
HANA,D,20010419,000000,14.6000,15.1000,14.0000,14.3000,577905,0
HANA,D,20010420,000000,14.6000,14.7000,13.4000,13.5000,253265,0
HANA,D,20010423,000000,13.4000,13.7000,13.2000,13.3000,124790,0
HANA,D,20010424,000000,13.1000,13.9000,12.6000,13.9000,212025,0
HANA,D,20010425,000000,13.5000,13.7000,13.1000,13.5000,206265,0
HANA,D,20010426,000000,13.7000,14.1000,13.3000,13.3000,248940,0
HANA,D,20010427,000000,13.2000,13.3000,12.8000,12.8000,121085,0
HANA,D,20010430,000000,13.1000,13.2000,12.9000,13.1000,87675,0
HANA,D,20010502,000000,13.3000,13.6000,13.1000,13.2000,150195,0
HANA,D,20010503,000000,13.3000,13.4000,13.1000,13.1000,55680,0
HANA,D,20010504,000000,12.9000,13.0000,12.6000,12.9000,127050,0
HANA,D,20010509,000000,12.9000,13.0000,12.7000,12.7000,46150,0
HANA,D,20010510,000000,12.8000,13.0000,12.6000,13.0000,73030,0
HANA,D,20010511,000000,12.9000,13.1000,12.8000,13.0000,85755,0
HANA,D,20010514,000000,13.0000,13.6000,12.9000,12.9000,146200,0
HANA,D,20010515,000000,13.1000,13.2000,12.9000,12.9000,38220,0
HANA,D,20010516,000000,13.0000,13.1000,12.6000,12.7000,39170,0
HANA,D,20010517,000000,12.9000,13.1000,12.8000,13.1000,39890,0
HANA,D,20010518,000000,13.2000,13.7000,13.0000,13.6000,162570,0
HANA,D,20010521,000000,13.7000,13.8000,13.1000,13.1000,96805,0
HANA,D,20010522,000000,13.4000,13.8000,13.3000,13.6000,204720,0
HANA,D,20010523,000000,13.6000,14.9000,13.6000,14.9000,503530,0
HANA,D,20010524,000000,14.7000,14.8000,14.4000,14.7000,205470,0
HANA,D,20010525,000000,15.0000,15.4000,14.4000,14.5000,368520,0
HANA,D,20010528,000000,14.5000,14.7000,14.3000,14.6000,31015,0
HANA,D,20010529,000000,14.7000,14.8000,14.3000,14.5000,48655,0
HANA,D,20010530,000000,14.4000,14.4000,13.5000,13.7000,194510,0
HANA,D,20010531,000000,13.4000,13.8000,13.3000,13.7000,48250,0
HANA,D,20010601,000000,13.7000,13.8000,13.2000,13.2000,66455,0
HANA,D,20010604,000000,13.3000,13.6000,13.2000,13.3000,38455,0
HANA,D,20010605,000000,13.4000,13.4000,12.8000,13.0000,64440,0
HANA,D,20010606,000000,13.3000,13.4000,13.1000,13.2000,45070,0
HANA,D,20010607,000000,13.0000,13.4000,13.0000,13.2000,31940,0
HANA,D,20010608,000000,13.4000,14.4000,13.4000,14.4000,146145,0
HANA,D,20010611,000000,14.1000,14.4000,13.9000,14.3000,44350,0
HANA,D,20010612,000000,14.2000,14.6000,14.1000,14.3000,43510,0
HANA,D,20010613,000000,14.3000,15.1000,14.3000,14.9000,97410,0
HANA,D,20010614,000000,14.7000,15.0000,14.4000,14.4000,92615,0
HANA,D,20010615,000000,14.2000,14.8000,14.2000,14.6000,53915,0
HANA,D,20010618,000000,14.6000,14.6000,14.2000,14.3000,44240,0
HANA,D,20010619,000000,14.3000,14.4000,13.7000,14.4000,45570,0
HANA,D,20010620,000000,14.4000,14.5000,13.6000,13.6000,81460,0
HANA,D,20010621,000000,13.9000,14.0000,13.6000,13.7000,62630,0
HANA,D,20010622,000000,13.8000,13.9000,13.7000,13.7000,17120,0
HANA,D,20010625,000000,13.8000,13.9000,13.7000,13.7000,11975,0
HANA,D,20010626,000000,13.8000,14.1000,13.7000,13.7000,49995,0
HANA,D,20010627,000000,13.8000,14.0000,13.7000,13.9000,27400,0
HANA,D,20010628,000000,14.0000,14.3000,13.8000,13.8000,42850,0
HANA,D,20010629,000000,14.2000,14.3000,13.9000,14.1000,53245,0
HANA,D,20010702,000000,14.1000,14.2000,13.8000,13.8000,44940,0
HANA,D,20010703,000000,13.8000,13.9000,13.8000,13.8000,19125,0
HANA,D,20010704,000000,13.8000,13.9000,13.7000,13.7000,14245,0
HANA,D,20010705,000000,13.8000,13.9000,13.6000,13.6000,16360,0
HANA,D,20010709,000000,13.5000,13.6000,13.4000,13.6000,8860,0
HANA,D,20010710,000000,13.6000,13.7000,13.3000,13.3000,28430,0
HANA,D,20010711,000000,13.2000,13.2000,12.6000,12.7000,43495,0
HANA,D,20010712,000000,12.9000,13.0000,12.6000,13.0000,58445,0
HANA,D,20010713,000000,13.2000,13.3000,12.9000,12.9000,61010,0
HANA,D,20010716,000000,12.9000,12.9000,12.8000,12.8000,5935,0
HANA,D,20010717,000000,12.8000,12.9000,12.8000,12.8000,9565,0
HANA,D,20010718,000000,12.9000,13.2000,12.9000,13.0000,20790,0
HANA,D,20010719,000000,13.0000,13.1000,12.9000,12.9000,12335,0
HANA,D,20010720,000000,13.0000,13.1000,12.8000,12.8000,19300,0
HANA,D,20010723,000000,12.9000,13.1000,12.9000,13.0000,16065,0
HANA,D,20010724,000000,12.9000,13.0000,12.9000,13.0000,13700,0
HANA,D,20010725,000000,13.0000,13.0000,12.9000,12.9000,4280,0
HANA,D,20010726,000000,13.0000,13.2000,12.8000,12.9000,16990,0
HANA,D,20010727,000000,12.9000,13.3000,12.9000,13.1000,32565,0
HANA,D,20010730,000000,13.1000,13.1000,12.9000,13.0000,18575,0
HANA,D,20010731,000000,13.0000,13.0000,12.9000,13.0000,7475,0
HANA,D,20010801,000000,13.0000,13.3000,13.0000,13.2000,29765,0
HANA,D,20010802,000000,13.5000,13.8000,13.5000,13.7000,62100,0
HANA,D,20010803,000000,13.8000,14.0000,13.6000,13.8000,44000,0
HANA,D,20010806,000000,14.2000,14.4000,14.0000,14.1000,61005,0
HANA,D,20010807,000000,14.1000,14.4000,14.0000,14.2000,83275,0
HANA,D,20010808,000000,14.3000,14.4000,14.1000,14.3000,62280,0
HANA,D,20010809,000000,14.2000,14.2000,14.1000,14.1000,32495,0
HANA,D,20010810,000000,14.2000,14.2000,13.6000,13.8000,17795,0
HANA,D,20010814,000000,13.9000,13.9000,13.3000,13.4000,28085,0
HANA,D,20010815,000000,13.3000,13.5000,13.2000,13.4000,19935,0
HANA,D,20010816,000000,13.3000,13.5000,13.3000,13.4000,15075,0
HANA,D,20010817,000000,13.5000,13.9000,13.5000,13.9000,21485,0
HANA,D,20010820,000000,13.9000,13.9000,13.8000,13.8000,8385,0
HANA,D,20010821,000000,13.8000,14.3000,13.4000,13.5000,52775,0
HANA,D,20010822,000000,13.5000,13.5000,13.2000,13.4000,34135,0
HANA,D,20010823,000000,13.4000,13.5000,13.2000,13.2000,22745,0
HANA,D,20010824,000000,13.2000,13.4000,13.2000,13.4000,5310,0
HANA,D,20010827,000000,13.7000,13.8000,13.6000,13.6000,29220,0
HANA,D,20010828,000000,13.7000,13.8000,13.5000,13.5000,18915,0
HANA,D,20010829,000000,13.5000,13.6000,13.4000,13.5000,19665,0
HANA,D,20010830,000000,13.4000,13.4000,13.2000,13.2000,13985,0
HANA,D,20010831,000000,13.2000,13.3000,13.1000,13.1000,16835,0
HANA,D,20010903,000000,13.1000,13.4000,13.1000,13.2000,16745,0
HANA,D,20010904,000000,13.2000,13.8000,13.2000,13.8000,50955,0
HANA,D,20010905,000000,13.6000,13.6000,13.5000,13.5000,45075,0
HANA,D,20010906,000000,13.6000,13.8000,13.6000,13.7000,10280,0
HANA,D,20010907,000000,13.6000,13.9000,13.6000,13.6000,32440,0
HANA,D,20010910,000000,13.6000,13.6000,13.2000,13.3000,24310,0
HANA,D,20010911,000000,13.3000,13.4000,13.2000,13.3000,6325,0
HANA,D,20010913,000000,11.4000,12.0000,11.4000,11.8000,59370,0
HANA,D,20010914,000000,11.8000,11.9000,10.5000,11.2000,55915,0
HANA,D,20010917,000000,10.0000,10.0000,9.6000,9.6500,27920,0
HANA,D,20010918,000000,10.0000,10.1000,9.4000,9.5000,52220,0
HANA,D,20010919,000000,9.6500,9.8500,9.6000,9.8000,36310,0
HANA,D,20010920,000000,9.8000,9.8000,9.5500,9.6000,13500,0
HANA,D,20010921,000000,9.2500,9.3500,9.0000,9.3500,10400,0
HANA,D,20010924,000000,9.0500,9.4500,9.0500,9.4000,9620,0
HANA,D,20010925,000000,9.7000,9.7000,9.5500,9.5500,13030,0
HANA,D,20010926,000000,9.4500,9.4500,9.2000,9.3000,6395,0
HANA,D,20010927,000000,9.2500,9.2500,9.2000,9.2000,3935,0
HANA,D,20010928,000000,9.2500,9.3000,9.0500,9.1000,6655,0
HANA,D,20011001,000000,9.1500,9.2500,9.1500,9.2000,3295,0
HANA,D,20011002,000000,9.2000,9.3000,9.1000,9.2500,16835,0
HANA,D,20011003,000000,9.2500,9.2500,9.1500,9.2000,27755,0
HANA,D,20011004,000000,9.4000,9.4500,9.2500,9.2500,11940,0
HANA,D,20011005,000000,9.3000,9.5500,9.3000,9.3000,44250,0
HANA,D,20011008,000000,9.2000,9.3000,9.1000,9.3000,18990,0
HANA,D,20011009,000000,9.3500,9.7000,9.3500,9.6500,43820,0
HANA,D,20011010,000000,9.6000,9.6500,9.5000,9.5500,16030,0
HANA,D,20011011,000000,9.7000,9.8500,9.5500,9.6000,15010,0
HANA,D,20011012,000000,9.8000,10.1000,9.7000,10.1000,48755,0
HANA,D,20011015,000000,10.0000,10.3000,9.7000,9.7000,20420,0
HANA,D,20011016,000000,9.7500,9.9500,9.7500,9.8500,14540,0
HANA,D,20011017,000000,9.9500,11.1000,9.9500,10.9000,60730,0
HANA,D,20011018,000000,10.6000,10.8000,10.6000,10.6000,28415,0
HANA,D,20011019,000000,10.7000,10.8000,10.1000,10.4000,49545,0
HANA,D,20011022,000000,10.3000,10.3000,10.1000,10.1000,3905,0
HANA,D,20011024,000000,10.3000,10.5000,10.2000,10.2000,55980,0
HANA,D,20011025,000000,10.3000,10.7000,10.2000,10.4000,54260,0
HANA,D,20011026,000000,10.6000,10.9000,10.6000,10.8000,25455,0
HANA,D,20011029,000000,10.8000,10.8000,10.6000,10.6000,30820,0
HANA,D,20011030,000000,10.4000,10.4000,10.0000,10.0000,18280,0
HANA,D,20011031,000000,10.0000,10.6000,10.0000,10.6000,16750,0
HANA,D,20011101,000000,10.7000,10.7000,10.3000,10.3000,5995,0
HANA,D,20011102,000000,10.6000,10.6000,10.2000,10.2000,18940,0
HANA,D,20011105,000000,10.3000,10.4000,10.2000,10.3000,9235,0
HANA,D,20011106,000000,10.4000,10.6000,10.4000,10.6000,30695,0
HANA,D,20011107,000000,10.6000,10.6000,10.4000,10.5000,35295,0
HANA,D,20011108,000000,10.4000,10.5000,10.3000,10.5000,18275,0
HANA,D,20011109,000000,10.5000,10.6000,10.5000,10.6000,14420,0
HANA,D,20011112,000000,10.6000,10.9000,10.6000,10.7000,13680,0
HANA,D,20011113,000000,10.7000,11.0000,10.7000,10.7000,28140,0
HANA,D,20011114,000000,10.9000,10.9000,10.1000,10.2000,31060,0
HANA,D,20011115,000000,10.3000,10.9000,10.2000,10.6000,43000,0
HANA,D,20011116,000000,10.6000,10.8000,10.6000,10.6000,22570,0
HANA,D,20011119,000000,10.6000,10.8000,10.6000,10.8000,21330,0
HANA,D,20011120,000000,10.9000,11.3000,10.9000,11.1000,37820,0
HANA,D,20011121,000000,11.2000,12.1000,11.2000,12.0000,54315,0
HANA,D,20011122,000000,12.0000,12.1000,11.4000,11.7000,11600,0
HANA,D,20011123,000000,11.8000,13.0000,11.7000,12.8000,87325,0
HANA,D,20011126,000000,13.0000,13.0000,12.7000,12.8000,22570,0
HANA,D,20011127,000000,12.9000,13.9000,12.9000,13.7000,61075,0
HANA,D,20011128,000000,13.5000,14.1000,13.5000,13.8000,24755,0
HANA,D,20011129,000000,13.7000,14.1000,13.7000,13.8000,15030,0
HANA,D,20011130,000000,14.0000,14.1000,13.6000,13.6000,12285,0
HANA,D,20011203,000000,13.7000,13.8000,13.3000,13.4000,4180,0
HANA,D,20011204,000000,13.4000,13.7000,13.2000,13.2000,21740,0
HANA,D,20011206,000000,14.1000,14.3000,13.8000,13.8000,57185,0
HANA,D,20011207,000000,13.8000,15.1000,13.8000,15.0000,62150,0
HANA,D,20011211,000000,14.6000,14.7000,14.3000,14.6000,37500,0
HANA,D,20011212,000000,14.6000,14.7000,14.4000,14.5000,52885,0
HANA,D,20011213,000000,14.5000,14.5000,13.5000,13.7000,52755,0
HANA,D,20011214,000000,13.8000,13.8000,13.5000,13.6000,14480,0
HANA,D,20011217,000000,13.6000,13.7000,13.6000,13.6000,6100,0
HANA,D,20011218,000000,13.7000,13.9000,13.6000,13.6000,16980,0
HANA,D,20011219,000000,13.6000,14.3000,13.6000,14.3000,24595,0
HANA,D,20011220,000000,14.1000,14.4000,13.9000,13.9000,56955,0
HANA,D,20011221,000000,13.8000,14.1000,13.7000,13.7000,27505,0
HANA,D,20011224,000000,13.8000,14.2000,13.8000,14.0000,30030,0
HANA,D,20011225,000000,14.0000,14.2000,14.0000,14.1000,3975,0
HANA,D,20011226,000000,14.1000,14.5000,14.1000,14.4000,18795,0
HANA,D,20011227,000000,14.6000,14.9000,14.6000,14.7000,19255,0
HANA,D,20011228,000000,14.6000,15.0000,14.6000,14.8000,14025,0
HANA,D,20020102,000000,14.6000,14.8000,14.5000,14.7000,15550,0
HANA,D,20020103,000000,15.0000,16.1000,15.0000,16.1000,28745,0
HANA,D,20020104,000000,16.8000,17.6000,16.8000,17.4000,47700,0
HANA,D,20020107,000000,17.6000,17.9000,17.6000,17.9000,18055,0
HANA,D,20020108,000000,17.8000,18.1000,17.4000,17.8000,30175,0
HANA,D,20020109,000000,17.9000,18.5000,17.8000,17.8000,43690,0
HANA,D,20020110,000000,17.7000,18.0000,17.4000,18.0000,8810,0
HANA,D,20020111,000000,17.8000,18.5000,17.8000,18.3000,56620,0
HANA,D,20020114,000000,18.4000,18.5000,18.2000,18.4000,22310,0
HANA,D,20020115,000000,18.1000,18.2000,17.4000,17.5000,26965,0
HANA,D,20020116,000000,17.6000,17.6000,15.8000,15.9000,66270,0
HANA,D,20020117,000000,15.3000,15.9000,15.3000,15.9000,37995,0
HANA,D,20020118,000000,16.2000,16.2000,15.8000,16.0000,23745,0
HANA,D,20020121,000000,15.8000,15.8000,15.5000,15.7000,5150,0
HANA,D,20020122,000000,15.9000,15.9000,15.6000,15.6000,4915,0
HANA,D,20020123,000000,15.7000,17.1000,15.6000,16.9000,92660,0
HANA,D,20020124,000000,17.4000,18.4000,17.3000,18.4000,79100,0
HANA,D,20020125,000000,18.4000,18.4000,17.8000,18.0000,47190,0
HANA,D,20020128,000000,18.0000,18.0000,17.6000,17.7000,18460,0
HANA,D,20020129,000000,17.7000,18.0000,17.6000,17.7000,11890,0
HANA,D,20020130,000000,17.6000,17.8000,17.6000,17.8000,2505,0
HANA,D,20020131,000000,18.0000,18.8000,18.0000,18.2000,23725,0
HANA,D,20020201,000000,18.1000,18.1000,17.6000,17.6000,12015,0
HANA,D,20020204,000000,17.6000,17.9000,17.6000,17.6000,13800,0
HANA,D,20020205,000000,17.6000,18.0000,17.4000,18.0000,10430,0
HANA,D,20020206,000000,18.0000,18.3000,18.0000,18.0000,5975,0
HANA,D,20020207,000000,18.0000,18.2000,17.7000,17.7000,8015,0
HANA,D,20020208,000000,17.6000,17.7000,17.5000,17.6000,18210,0
HANA,D,20020211,000000,17.7000,17.9000,17.4000,17.4000,5195,0
HANA,D,20020212,000000,17.6000,17.6000,16.5000,16.6000,19070,0
HANA,D,20020213,000000,16.6000,17.1000,16.6000,17.0000,11215,0
HANA,D,20020214,000000,17.3000,17.6000,17.2000,17.6000,13815,0
HANA,D,20020215,000000,17.6000,17.6000,17.3000,17.6000,20020,0
HANA,D,20020218,000000,17.8000,17.8000,17.3000,17.3000,11915,0
HANA,D,20020219,000000,17.4000,17.4000,16.9000,16.9000,17495,0
HANA,D,20020220,000000,16.6000,16.8000,16.5000,16.8000,7625,0
HANA,D,20020221,000000,16.9000,17.0000,15.5000,15.5000,42885,0
HANA,D,20020222,000000,15.7000,15.7000,13.9000,14.2000,43415,0
HANA,D,20020225,000000,14.4000,15.0000,14.4000,14.9000,17905,0
HANA,D,20020227,000000,15.2000,16.4000,15.2000,16.4000,30110,0
HANA,D,20020228,000000,16.7000,16.9000,16.3000,16.5000,33750,0
HANA,D,20020301,000000,16.5000,16.5000,15.9000,16.1000,29955,0
HANA,D,20020304,000000,16.9000,17.0000,16.5000,16.8000,38700,0
HANA,D,20020305,000000,17.2000,17.3000,16.7000,17.2000,50475,0
HANA,D,20020306,000000,17.1000,18.1000,17.1000,17.6000,64035,0
HANA,D,20020307,000000,18.0000,18.1000,17.6000,17.8000,81625,0
HANA,D,20020308,000000,18.1000,18.1000,17.0000,17.1000,30685,0
HANA,D,20020311,000000,17.2000,17.4000,17.1000,17.3000,23055,0
HANA,D,20020312,000000,17.4000,17.6000,17.3000,17.3000,19490,0
HANA,D,20020313,000000,17.3000,17.3000,16.2000,16.6000,16375,0
HANA,D,20020314,000000,16.4000,16.8000,16.4000,16.8000,15035,0
HANA,D,20020315,000000,16.7000,16.7000,16.4000,16.4000,4500,0
HANA,D,20020318,000000,16.7000,16.8000,16.4000,16.5000,5710,0
HANA,D,20020319,000000,16.6000,16.6000,16.3000,16.4000,2975,0
HANA,D,20020320,000000,16.4000,17.0000,16.4000,17.0000,5255,0
HANA,D,20020321,000000,16.8000,17.3000,16.8000,17.1000,7500,0
HANA,D,20020322,000000,17.3000,17.8000,17.2000,17.5000,33210,0
HANA,D,20020325,000000,17.7000,18.7000,17.7000,18.4000,97275,0
HANA,D,20020326,000000,18.4000,18.4000,17.9000,18.0000,22490,0
HANA,D,20020327,000000,18.0000,18.0000,17.4000,17.5000,16320,0
HANA,D,20020328,000000,17.5000,17.8000,17.3000,17.3000,11955,0
HANA,D,20020329,000000,17.7000,17.7000,17.3000,17.6000,5820,0
HANA,D,20020401,000000,17.3000,17.4000,17.3000,17.4000,2665,0
HANA,D,20020402,000000,17.7000,17.8000,17.2000,17.3000,6395,0
HANA,D,20020403,000000,16.6000,16.6000,16.1000,16.2000,17655,0
HANA,D,20020404,000000,16.1000,16.2000,15.6000,15.8000,10520,0
HANA,D,20020405,000000,16.0000,16.5000,16.0000,16.4000,4880,0
HANA,D,20020409,000000,16.4000,16.7000,16.0000,16.2000,8865,0
HANA,D,20020410,000000,16.3000,16.3000,16.0000,16.2000,4825,0
HANA,D,20020411,000000,16.3000,16.4000,16.2000,16.2000,6085,0
HANA,D,20020412,000000,16.1000,16.2000,16.0000,16.2000,5010,0
HANA,D,20020417,000000,17.0000,17.0000,16.5000,16.9000,36505,0
HANA,D,20020418,000000,17.0000,17.1000,16.8000,16.8000,8740,0
HANA,D,20020419,000000,16.7000,16.8000,16.5000,16.5000,7845,0
HANA,D,20020422,000000,16.5000,16.7000,16.5000,16.6000,4745,0
HANA,D,20020423,000000,16.6000,16.8000,16.4000,16.7000,4890,0
HANA,D,20020424,000000,16.7000,16.9000,16.7000,16.8000,7245,0
HANA,D,20020425,000000,16.8000,17.1000,16.8000,17.0000,20330,0
HANA,D,20020426,000000,17.2000,17.2000,16.8000,17.0000,3895,0
HANA,D,20020429,000000,16.8000,16.8000,16.7000,16.7000,4500,0
HANA,D,20020430,000000,16.7000,16.8000,16.4000,16.5000,22045,0
HANA,D,20020502,000000,16.5000,16.6000,16.5000,16.5000,4945,0
HANA,D,20020503,000000,16.4000,16.9000,16.4000,16.7000,14125,0
HANA,D,20020507,000000,16.5000,17.0000,16.5000,16.7000,10530,0
HANA,D,20020508,000000,16.9000,16.9000,16.7000,16.9000,5945,0
HANA,D,20020509,000000,17.4000,17.4000,17.1000,17.1000,26890,0
HANA,D,20020510,000000,17.1000,17.6000,17.0000,17.3000,28430,0
HANA,D,20020513,000000,17.3000,17.6000,17.3000,17.4000,14525,0
HANA,D,20020514,000000,17.5000,17.6000,17.2000,17.2000,15570,0
HANA,D,20020515,000000,17.4000,17.4000,17.1000,17.2000,15355,0
HANA,D,20020516,000000,17.1000,17.4000,17.0000,17.4000,10135,0
HANA,D,20020517,000000,17.0000,17.4000,17.0000,17.4000,1600,0
HANA,D,20020520,000000,17.4000,17.4000,17.4000,17.4000,10,0
HANA,D,20020521,000000,17.3000,17.4000,17.2000,17.3000,9625,0
HANA,D,20020522,000000,17.4000,17.7000,17.4000,17.4000,8945,0
HANA,D,20020523,000000,17.4000,18.0000,17.4000,18.0000,15815,0
HANA,D,20020524,000000,18.0000,18.0000,17.7000,17.8000,5240,0
HANA,D,20020528,000000,17.9000,17.9000,17.6000,17.6000,16525,0
HANA,D,20020529,000000,17.7000,17.8000,17.0000,17.2000,32035,0
HANA,D,20020530,000000,17.2000,17.3000,16.7000,16.9000,18810,0
HANA,D,20020531,000000,17.2000,17.2000,17.0000,17.0000,12640,0
HANA,D,20020603,000000,17.0000,17.1000,17.0000,17.0000,7020,0
HANA,D,20020604,000000,17.0000,17.2000,17.0000,17.2000,5940,0
HANA,D,20020605,000000,17.2000,17.2000,17.0000,17.1000,8270,0
HANA,D,20020606,000000,17.3000,17.6000,17.2000,17.4000,3840,0
HANA,D,20020607,000000,17.4000,17.6000,17.4000,17.4000,20755,0
HANA,D,20020610,000000,17.6000,17.6000,17.4000,17.5000,2390,0
HANA,D,20020611,000000,17.5000,17.7000,17.4000,17.4000,11635,0
HANA,D,20020612,000000,17.4000,17.4000,17.1000,17.1000,11770,0
HANA,D,20020613,000000,17.2000,17.3000,17.1000,17.2000,7775,0
HANA,D,20020614,000000,17.2000,17.3000,17.1000,17.2000,7400,0
HANA,D,20020617,000000,17.2000,17.2000,16.9000,16.9000,6275,0
HANA,D,20020618,000000,17.0000,17.0000,16.9000,17.0000,3305,0
HANA,D,20020619,000000,17.0000,17.0000,15.8000,16.3000,11210,0
HANA,D,20020620,000000,16.3000,16.3000,16.0000,16.2000,22805,0
HANA,D,20020621,000000,16.0000,16.0000,15.4000,15.9000,11725,0
HANA,D,20020624,000000,15.9000,15.9000,14.5000,14.5000,26960,0
HANA,D,20020625,000000,14.8000,14.9000,14.7000,14.9000,29070,0
HANA,D,20020626,000000,14.7000,14.7000,13.0000,14.0000,18675,0
HANA,D,20020627,000000,14.2000,14.4000,13.9000,14.1000,22730,0
HANA,D,20020628,000000,14.3000,14.5000,14.1000,14.1000,35025,0
HANA,D,20020702,000000,14.1000,15.0000,14.1000,14.9000,13220,0
HANA,D,20020703,000000,14.9000,15.6000,14.8000,15.1000,22485,0
HANA,D,20020704,000000,15.2000,15.2000,14.8000,14.8000,28370,0
HANA,D,20020705,000000,14.8000,14.9000,14.2000,14.4000,89390,0
HANA,D,20020708,000000,14.8000,15.0000,14.6000,14.6000,11840,0
HANA,D,20020709,000000,14.6000,14.9000,14.4000,14.8000,9295,0
HANA,D,20020710,000000,14.8000,15.0000,14.7000,14.8000,13480,0
HANA,D,20020711,000000,14.8000,14.8000,14.7000,14.7000,8665,0
HANA,D,20020712,000000,14.8000,15.1000,14.8000,15.0000,12985,0
HANA,D,20020715,000000,15.0000,15.0000,14.9000,15.0000,13330,0
HANA,D,20020716,000000,15.0000,15.0000,14.3000,14.6000,28805,0
HANA,D,20020717,000000,14.6000,14.8000,14.4000,14.6000,18790,0
HANA,D,20020718,000000,14.6000,14.7000,14.6000,14.7000,8460,0
HANA,D,20020719,000000,14.5000,14.8000,14.5000,14.7000,2830,0
HANA,D,20020722,000000,14.4000,14.6000,14.4000,14.6000,14130,0
HANA,D,20020723,000000,14.5000,15.3000,14.5000,15.3000,31005,0
HANA,D,20020724,000000,15.0000,15.0000,14.7000,14.9000,16495,0
HANA,D,20020726,000000,14.8000,14.8000,14.0000,14.2000,31210,0
HANA,D,20020729,000000,14.2000,14.5000,14.2000,14.4000,1215,0
HANA,D,20020730,000000,14.6000,14.6000,14.4000,14.6000,1835,0
HANA,D,20020731,000000,14.6000,15.2000,14.6000,14.9000,7985,0
HANA,D,20020801,000000,14.8000,15.0000,14.8000,14.9000,5230,0
HANA,D,20020802,000000,14.8000,14.8000,14.4000,14.4000,6900,0
HANA,D,20020805,000000,14.3000,14.3000,14.2000,14.2000,6425,0
HANA,D,20020806,000000,14.1000,14.4000,14.1000,14.3000,9760,0
HANA,D,20020807,000000,14.4000,14.4000,14.2000,14.4000,8460,0
HANA,D,20020808,000000,14.4000,14.4000,14.3000,14.3000,13155,0
HANA,D,20020809,000000,14.5000,14.5000,14.5000,14.5000,4735,0
HANA,D,20020813,000000,14.5000,15.1000,14.4000,14.9000,12305,0
HANA,D,20020814,000000,14.8000,15.2000,14.8000,15.2000,16885,0
HANA,D,20020815,000000,15.0000,15.0000,14.9000,15.0000,1195,0
HANA,D,20020816,000000,15.0000,15.3000,15.0000,15.3000,3870,0
HANA,D,20020819,000000,15.3000,15.3000,14.9000,15.3000,15855,0
HANA,D,20020820,000000,15.4000,15.4000,14.8000,15.1000,1035,0
HANA,D,20020821,000000,15.0000,15.2000,14.9000,15.0000,14825,0
HANA,D,20020822,000000,15.0000,15.2000,15.0000,15.2000,2435,0
HANA,D,20020823,000000,15.2000,15.4000,15.2000,15.3000,9980,0
HANA,D,20020826,000000,15.2000,15.3000,15.2000,15.3000,2660,0
HANA,D,20020827,000000,15.3000,15.3000,15.1000,15.2000,2860,0
HANA,D,20020828,000000,14.9000,15.2000,14.8000,14.9000,1360,0
HANA,D,20020829,000000,14.9000,14.9000,14.9000,14.9000,70,0
HANA,D,20020830,000000,15.0000,15.0000,14.9000,15.0000,480,0
HANA,D,20020902,000000,14.9000,14.9000,14.8000,14.8000,1730,0
HANA,D,20020903,000000,14.7000,14.7000,14.6000,14.6000,1700,0
HANA,D,20020904,000000,14.5000,14.6000,14.3000,14.6000,2350,0
HANA,D,20020905,000000,14.4000,14.6000,14.4000,14.6000,280,0
HANA,D,20020906,000000,14.4000,15.2000,14.4000,14.9000,5155,0
HANA,D,20020909,000000,14.8000,14.8000,14.6000,14.7000,4770,0
HANA,D,20020910,000000,14.8000,15.0000,14.8000,15.0000,225,0
HANA,D,20020911,000000,14.8000,15.0000,14.8000,15.0000,485,0
HANA,D,20020912,000000,15.0000,15.0000,14.9000,14.9000,4480,0
HANA,D,20020913,000000,14.8000,15.0000,14.8000,15.0000,520,0
HANA,D,20020916,000000,14.9000,15.1000,14.6000,14.6000,5325,0
HANA,D,20020917,000000,15.0000,15.0000,15.0000,15.0000,5,0
HANA,D,20020918,000000,14.9000,14.9000,14.4000,14.6000,2205,0
HANA,D,20020919,000000,14.6000,14.6000,14.4000,14.4000,480,0
HANA,D,20020920,000000,14.3000,14.6000,14.3000,14.6000,730,0
HANA,D,20020923,000000,14.5000,14.5000,14.3000,14.3000,310,0
HANA,D,20020924,000000,14.2000,14.2000,13.8000,13.8000,6645,0
HANA,D,20020925,000000,13.7000,13.7000,13.6000,13.6000,1755,0
HANA,D,20020926,000000,13.7000,13.7000,13.5000,13.5000,1460,0
HANA,D,20020927,000000,13.5000,13.5000,13.2000,13.4000,1985,0
HANA,D,20020930,000000,13.1000,13.1000,12.8000,13.0000,1140,0
HANA,D,20021001,000000,12.9000,12.9000,12.7000,12.9000,305,0
HANA,D,20021002,000000,12.9000,13.1000,12.9000,13.1000,1325,0
HANA,D,20021003,000000,13.1000,13.4000,13.1000,13.4000,625,0
HANA,D,20021004,000000,13.4000,14.0000,13.4000,13.8000,2685,0
HANA,D,20021007,000000,13.6000,13.6000,13.2000,13.2000,1680,0
HANA,D,20021008,000000,13.1000,13.2000,13.1000,13.2000,855,0
HANA,D,20021009,000000,13.2000,13.4000,13.2000,13.2000,1460,0
HANA,D,20021010,000000,13.1000,13.2000,13.1000,13.1000,960,0
HANA,D,20021011,000000,13.1000,13.1000,13.0000,13.1000,1045,0
HANA,D,20021014,000000,13.0000,13.1000,13.0000,13.0000,360,0
HANA,D,20021015,000000,13.0000,13.2000,13.0000,13.0000,870,0
HANA,D,20021016,000000,13.2000,13.2000,12.9000,13.0000,3920,0
HANA,D,20021017,000000,12.9000,13.0000,12.3000,12.4000,7845,0
HANA,D,20021018,000000,12.7000,12.8000,11.4000,11.8000,44305,0
HANA,D,20021021,000000,11.9000,12.2000,11.9000,12.0000,2420,0
HANA,D,20021022,000000,12.2000,12.2000,11.9000,11.9000,1635,0
HANA,D,20021024,000000,12.0000,12.3000,12.0000,12.1000,4045,0
HANA,D,20021025,000000,12.0000,12.0000,11.7000,11.7000,7975,0
HANA,D,20021028,000000,11.8000,12.2000,11.7000,12.1000,8315,0
HANA,D,20021029,000000,12.0000,12.4000,12.0000,12.0000,26940,0
HANA,D,20021030,000000,12.0000,12.2000,11.9000,11.9000,10495,0
HANA,D,20021031,000000,12.1000,12.1000,11.9000,11.9000,4405,0
HANA,D,20021101,000000,12.0000,12.1000,11.9000,12.0000,4430,0
HANA,D,20021104,000000,12.1000,12.4000,12.1000,12.2000,7420,0
HANA,D,20021105,000000,12.4000,12.4000,11.8000,11.8000,18145,0
HANA,D,20021106,000000,12.0000,12.0000,11.2000,11.3000,19450,0
HANA,D,20021107,000000,11.3000,11.3000,11.0000,11.3000,9625,0
HANA,D,20021108,000000,11.3000,11.3000,10.8000,11.1000,29355,0
HANA,D,20021111,000000,11.0000,11.0000,10.9000,10.9000,4120,0
HANA,D,20021112,000000,10.7000,11.0000,10.7000,10.9000,5240,0
HANA,D,20021113,000000,10.9000,11.0000,10.9000,10.9000,4320,0
HANA,D,20021114,000000,11.0000,12.0000,11.0000,12.0000,26140,0
HANA,D,20021115,000000,12.3000,12.3000,12.1000,12.2000,12000,0
HANA,D,20021118,000000,12.0000,12.5000,12.0000,12.5000,15600,0
HANA,D,20021119,000000,12.4000,13.5000,12.4000,13.0000,24385,0
HANA,D,20021120,000000,13.0000,13.1000,12.7000,12.9000,12365,0
HANA,D,20021121,000000,13.0000,13.2000,12.9000,13.0000,12645,0
HANA,D,20021122,000000,13.2000,13.2000,13.0000,13.1000,9775,0
HANA,D,20021125,000000,13.1000,13.3000,12.9000,13.0000,17330,0
HANA,D,20021126,000000,13.0000,13.1000,13.0000,13.1000,3250,0
HANA,D,20021127,000000,13.0000,13.2000,12.8000,13.2000,14905,0
HANA,D,20021128,000000,13.4000,13.7000,13.4000,13.7000,13825,0
HANA,D,20021129,000000,13.6000,14.0000,13.4000,14.0000,6910,0
HANA,D,20021202,000000,13.9000,14.0000,13.8000,13.8000,8030,0
HANA,D,20021203,000000,14.0000,14.4000,14.0000,14.2000,34655,0
HANA,D,20021204,000000,14.0000,14.0000,13.8000,14.0000,13505,0
HANA,D,20021206,000000,13.6000,13.8000,13.2000,13.2000,16815,0
HANA,D,20021209,000000,13.2000,13.5000,13.2000,13.2000,11495,0
HANA,D,20021211,000000,13.3000,13.3000,12.5000,12.6000,25415,0
HANA,D,20021212,000000,12.6000,12.7000,12.6000,12.6000,9735,0
HANA,D,20021213,000000,12.6000,12.7000,12.5000,12.6000,3580,0
HANA,D,20021216,000000,12.6000,12.8000,12.5000,12.7000,8490,0
HANA,D,20021217,000000,12.7000,13.0000,12.6000,12.6000,25370,0
HANA,D,20021218,000000,12.6000,13.0000,12.6000,12.9000,7370,0
HANA,D,20021219,000000,12.8000,13.3000,12.8000,13.1000,26730,0
HANA,D,20021220,000000,13.0000,13.0000,12.9000,13.0000,5590,0
HANA,D,20021223,000000,13.0000,13.1000,12.8000,13.1000,11030,0
HANA,D,20021224,000000,13.0000,13.0000,13.0000,13.0000,1270,0
HANA,D,20021225,000000,13.0000,13.5000,12.8000,13.2000,2475,0
HANA,D,20021226,000000,13.1000,13.2000,13.1000,13.1000,1570,0
HANA,D,20021227,000000,13.2000,13.4000,12.9000,13.2000,6420,0
HANA,D,20030102,000000,13.0000,13.0000,12.8000,12.9000,2740,0
HANA,D,20030103,000000,13.0000,13.1000,13.0000,13.0000,1620,0
HANA,D,20030106,000000,13.0000,13.3000,13.0000,13.3000,4440,0
HANA,D,20030107,000000,13.3000,13.5000,13.3000,13.4000,1645,0
HANA,D,20030108,000000,13.4000,13.5000,13.3000,13.3000,1375,0
HANA,D,20030109,000000,13.3000,13.3000,13.1000,13.3000,3595,0
HANA,D,20030110,000000,13.4000,13.5000,13.3000,13.4000,1565,0
HANA,D,20030113,000000,13.4000,13.8000,13.4000,13.8000,3795,0
HANA,D,20030114,000000,13.8000,14.2000,13.8000,14.2000,21080,0
HANA,D,20030115,000000,14.0000,14.2000,14.0000,14.2000,8440,0
HANA,D,20030116,000000,13.8000,13.9000,13.8000,13.9000,3055,0
HANA,D,20030117,000000,13.7000,13.8000,13.7000,13.8000,2380,0
HANA,D,20030120,000000,13.8000,13.9000,13.7000,13.9000,790,0
HANA,D,20030121,000000,13.9000,13.9000,13.6000,13.6000,1690,0
HANA,D,20030122,000000,13.6000,13.7000,13.6000,13.6000,3955,0
HANA,D,20030123,000000,13.6000,13.6000,13.3000,13.4000,6305,0
HANA,D,20030124,000000,13.4000,13.9000,13.4000,13.7000,4880,0
HANA,D,20030127,000000,13.4000,13.4000,13.2000,13.2000,3360,0
HANA,D,20030128,000000,13.2000,13.5000,13.2000,13.5000,1515,0
HANA,D,20030129,000000,13.4000,13.4000,13.2000,13.3000,8165,0
HANA,D,20030130,000000,13.3000,13.3000,13.2000,13.2000,6830,0
HANA,D,20030131,000000,13.1000,13.3000,13.1000,13.1000,1105,0
HANA,D,20030203,000000,13.1000,13.2000,13.0000,13.1000,4190,0
HANA,D,20030204,000000,13.1000,13.4000,13.1000,13.4000,2770,0
HANA,D,20030205,000000,13.3000,13.4000,13.3000,13.4000,905,0
HANA,D,20030206,000000,13.0000,13.4000,13.0000,13.2000,10220,0
HANA,D,20030207,000000,13.3000,13.5000,13.3000,13.3000,9950,0
HANA,D,20030210,000000,13.4000,14.2000,13.4000,14.0000,29795,0
HANA,D,20030211,000000,14.4000,15.8000,14.4000,15.4000,61530,0
HANA,D,20030212,000000,15.5000,16.6000,15.2000,16.0000,62810,0
HANA,D,20030213,000000,16.2000,16.2000,15.0000,15.1000,23065,0
HANA,D,20030214,000000,15.3000,15.3000,14.9000,15.1000,18060,0
HANA,D,20030218,000000,15.2000,15.2000,14.9000,15.0000,14580,0
HANA,D,20030219,000000,15.0000,15.0000,14.8000,14.9000,10000,0
HANA,D,20030220,000000,14.9000,14.9000,14.0000,14.3000,10495,0
HANA,D,20030221,000000,14.3000,14.3000,13.8000,14.0000,11355,0
HANA,D,20030224,000000,14.0000,14.0000,13.9000,14.0000,4630,0
HANA,D,20030225,000000,13.8000,13.9000,13.6000,13.7000,4680,0
HANA,D,20030226,000000,13.7000,14.0000,13.4000,13.6000,28065,0
HANA,D,20030227,000000,13.6000,14.0000,13.6000,13.8000,3740,0
HANA,D,20030228,000000,13.8000,13.9000,13.7000,13.9000,3675,0
HANA,D,20030303,000000,14.0000,14.5000,13.8000,14.4000,11100,0
HANA,D,20030304,000000,14.2000,14.7000,14.2000,14.7000,9875,0
HANA,D,20030305,000000,14.6000,14.8000,14.3000,14.5000,15335,0
HANA,D,20030306,000000,14.5000,14.6000,14.4000,14.4000,10860,0
HANA,D,20030307,000000,14.4000,14.6000,14.4000,14.4000,10125,0
HANA,D,20030310,000000,14.4000,14.5000,14.4000,14.4000,5815,0
HANA,D,20030311,000000,14.4000,14.5000,14.4000,14.5000,28215,0
HANA,D,20030312,000000,14.5000,14.6000,14.5000,14.5000,11345,0
HANA,D,20030313,000000,14.5000,14.5000,14.4000,14.5000,6835,0
HANA,D,20030314,000000,14.9000,15.2000,14.8000,14.9000,28170,0
HANA,D,20030317,000000,14.9000,14.9000,14.4000,14.6000,29320,0
HANA,D,20030318,000000,15.0000,15.0000,14.8000,14.9000,36950,0
HANA,D,20030319,000000,14.8000,15.0000,14.8000,15.0000,19500,0
HANA,D,20030320,000000,15.0000,15.0000,14.9000,15.0000,9575,0
HANA,D,20030321,000000,15.0000,15.0000,14.6000,14.6000,25750,0
HANA,D,20030324,000000,14.7000,14.8000,14.6000,14.7000,2270,0
HANA,D,20030325,000000,14.7000,15.3000,14.6000,15.3000,11825,0
HANA,D,20030326,000000,15.4000,15.7000,15.2000,15.5000,19630,0
HANA,D,20030327,000000,15.5000,15.7000,15.4000,15.4000,6040,0
HANA,D,20030328,000000,15.4000,15.4000,15.1000,15.2000,4940,0
HANA,D,20030331,000000,15.0000,15.2000,14.9000,15.2000,8710,0
HANA,D,20030401,000000,15.2000,15.2000,14.8000,15.0000,3450,0
HANA,D,20030402,000000,15.0000,15.3000,14.9000,15.3000,35385,0
HANA,D,20030403,000000,14.8000,15.2000,14.6000,14.9000,48980,0
HANA,D,20030404,000000,15.0000,16.5000,15.0000,16.3000,48610,0
HANA,D,20030408,000000,16.4000,17.0000,16.2000,17.0000,44065,0
HANA,D,20030409,000000,16.9000,17.1000,16.6000,16.9000,50800,0
HANA,D,20030410,000000,16.9000,16.9000,16.7000,16.8000,32075,0
HANA,D,20030411,000000,16.8000,17.3000,16.8000,17.2000,35585,0
HANA,D,20030416,000000,17.4000,17.8000,17.3000,17.8000,38395,0
HANA,D,20030417,000000,17.7000,17.8000,17.6000,17.7000,31380,0
HANA,D,20030418,000000,17.8000,19.3000,17.8000,19.0000,77460,0
HANA,D,20030421,000000,19.1000,19.1000,18.6000,18.8000,29595,0
HANA,D,20030422,000000,18.7000,18.7000,17.8000,18.1000,17515,0
HANA,D,20030423,000000,18.0000,18.6000,17.6000,18.4000,74650,0
HANA,D,20030424,000000,18.4000,18.4000,17.9000,18.0000,24805,0
HANA,D,20030425,000000,17.6000,17.7000,17.5000,17.6000,22120,0
HANA,D,20030428,000000,18.0000,18.0000,17.5000,17.6000,27495,0
HANA,D,20030429,000000,17.8000,17.9000,17.6000,17.8000,28170,0
HANA,D,20030430,000000,17.7000,18.0000,17.7000,18.0000,14855,0
HANA,D,20030502,000000,17.9000,18.2000,17.8000,18.0000,11495,0
HANA,D,20030506,000000,18.1000,18.8000,18.0000,18.8000,27005,0
HANA,D,20030507,000000,18.9000,19.0000,18.2000,18.3000,30880,0
HANA,D,20030508,000000,18.3000,18.4000,18.1000,18.3000,19010,0
HANA,D,20030509,000000,18.2000,18.9000,18.2000,18.8000,16300,0
HANA,D,20030512,000000,18.9000,19.0000,18.8000,18.9000,19145,0
HANA,D,20030513,000000,19.1000,19.2000,18.5000,18.5000,27190,0
HANA,D,20030514,000000,18.5000,18.7000,18.5000,18.6000,8140,0
HANA,D,20030516,000000,18.6000,18.6000,18.2000,18.4000,26295,0
HANA,D,20030519,000000,18.4000,18.4000,17.6000,17.7000,57730,0
HANA,D,20030520,000000,17.7000,17.9000,17.7000,17.9000,6415,0
HANA,D,20030521,000000,17.9000,18.0000,17.8000,17.8000,18220,0
HANA,D,20030522,000000,17.8000,17.8000,17.1000,17.1000,68965,0
HANA,D,20030523,000000,17.3000,17.4000,17.0000,17.0000,86805,0
HANA,D,20030526,000000,17.2000,17.4000,17.1000,17.2000,14420,0
HANA,D,20030527,000000,17.2000,17.3000,16.8000,16.9000,21935,0
HANA,D,20030528,000000,17.2000,17.9000,17.0000,17.9000,77630,0
HANA,D,20030529,000000,17.9000,17.9000,17.3000,17.5000,30255,0
HANA,D,20030530,000000,17.6000,17.6000,17.2000,17.2000,13620,0
HANA,D,20030602,000000,17.4000,17.8000,17.4000,17.8000,19180,0
HANA,D,20030603,000000,17.6000,17.7000,17.4000,17.4000,7415,0
HANA,D,20030604,000000,17.5000,18.0000,17.5000,18.0000,30460,0
HANA,D,20030605,000000,18.1000,18.4000,18.0000,18.4000,43775,0
HANA,D,20030606,000000,18.5000,18.5000,18.2000,18.2000,16890,0
HANA,D,20030609,000000,18.3000,18.6000,18.3000,18.4000,26345,0
HANA,D,20030610,000000,18.2000,18.7000,18.2000,18.6000,13480,0
HANA,D,20030611,000000,18.7000,18.8000,18.5000,18.6000,29655,0
HANA,D,20030612,000000,18.6000,19.0000,18.6000,18.9000,47240,0
HANA,D,20030613,000000,18.9000,18.9000,18.2000,18.2000,45415,0
HANA,D,20030616,000000,18.3000,18.4000,18.1000,18.1000,13960,0
HANA,D,20030617,000000,18.5000,18.8000,18.2000,18.6000,39200,0
HANA,D,20030618,000000,18.6000,18.6000,18.3000,18.4000,20700,0
HANA,D,20030619,000000,18.3000,18.8000,18.3000,18.6000,32450,0
HANA,D,20030620,000000,18.6000,18.9000,18.6000,18.8000,15750,0
HANA,D,20030623,000000,18.7000,18.8000,18.5000,18.6000,12500,0
HANA,D,20030624,000000,18.6000,18.6000,18.3000,18.4000,6235,0
HANA,D,20030625,000000,18.4000,18.7000,18.2000,18.7000,14590,0
HANA,D,20030626,000000,18.6000,18.7000,18.6000,18.6000,16180,0
HANA,D,20030627,000000,18.7000,19.0000,18.6000,18.8000,71280,0
HANA,D,20030630,000000,18.8000,20.0000,18.8000,19.4000,113240,0
HANA,D,20030702,000000,19.7000,19.8000,19.4000,19.4000,61290,0
HANA,D,20030703,000000,19.7000,20.4000,19.6000,19.8000,83745,0
HANA,D,20030704,000000,19.9000,20.2000,19.7000,20.0000,33620,0
HANA,D,20030707,000000,20.0000,20.0000,19.6000,19.6000,12650,0
HANA,D,20030708,000000,20.6000,22.0000,20.6000,22.0000,88040,0
HANA,D,20030709,000000,22.8000,23.8000,21.8000,21.8000,159395,0
HANA,D,20030710,000000,22.0000,22.0000,20.6000,21.4000,54180,0
HANA,D,20030711,000000,21.2000,22.8000,20.8000,22.2000,41950,0
HANA,D,20030715,000000,23.0000,24.2000,23.0000,24.0000,64870,0
HANA,D,20030716,000000,24.0000,24.4000,23.2000,23.4000,127225,0
HANA,D,20030717,000000,23.8000,24.0000,22.8000,23.2000,52365,0
HANA,D,20030718,000000,22.8000,22.8000,22.0000,22.2000,53795,0
HANA,D,20030721,000000,22.6000,22.6000,22.4000,22.4000,38040,0
HANA,D,20030722,000000,22.4000,22.4000,21.8000,22.4000,9490,0
HANA,D,20030723,000000,23.0000,23.0000,21.8000,22.2000,14495,0
HANA,D,20030724,000000,22.2000,22.4000,22.2000,22.4000,5000,0
HANA,D,20030725,000000,22.0000,22.6000,22.0000,22.6000,9920,0
HANA,D,20030728,000000,23.0000,23.0000,22.4000,22.8000,9490,0
HANA,D,20030729,000000,23.0000,23.2000,22.8000,23.2000,8450,0
HANA,D,20030730,000000,22.8000,23.4000,22.8000,23.2000,16745,0
HANA,D,20030731,000000,23.0000,23.2000,22.8000,23.2000,6085,0
HANA,D,20030801,000000,23.4000,23.8000,23.4000,23.4000,17885,0
HANA,D,20030804,000000,23.6000,23.8000,23.4000,23.8000,17355,0
HANA,D,20030805,000000,23.8000,23.8000,23.2000,23.6000,5470,0
HANA,D,20030806,000000,23.2000,23.2000,22.8000,22.8000,13930,0
HANA,D,20030807,000000,22.8000,23.2000,22.8000,23.0000,26915,0
HANA,D,20030808,000000,23.0000,23.2000,22.4000,22.8000,30740,0
HANA,D,20030811,000000,23.0000,23.2000,22.6000,22.6000,31815,0
HANA,D,20030813,000000,23.0000,23.0000,22.4000,22.6000,54625,0
HANA,D,20030814,000000,22.6000,22.8000,22.0000,22.2000,50530,0
HANA,D,20030815,000000,22.2000,22.6000,22.0000,22.2000,19570,0
HANA,D,20030818,000000,22.4000,22.4000,22.0000,22.2000,22700,0
HANA,D,20030819,000000,22.6000,22.8000,22.2000,22.2000,77890,0
HANA,D,20030820,000000,22.4000,22.6000,21.8000,22.0000,43735,0
HANA,D,20030821,000000,22.0000,22.0000,18.7000,19.2000,219335,0
HANA,D,20030822,000000,19.6000,19.8000,19.2000,19.5000,113645,0
HANA,D,20030825,000000,19.7000,19.9000,19.4000,19.4000,28870,0
HANA,D,20030826,000000,19.4000,19.6000,19.4000,19.5000,16850,0
HANA,D,20030827,000000,19.5000,19.5000,19.2000,19.3000,49420,0
HANA,D,20030828,000000,19.3000,19.5000,19.0000,19.2000,16120,0
HANA,D,20030829,000000,19.3000,19.4000,19.0000,19.2000,27590,0
HANA,D,20030901,000000,19.2000,19.6000,19.1000,19.3000,30430,0
HANA,D,20030902,000000,19.4000,19.5000,18.9000,19.0000,24490,0
HANA,D,20030903,000000,19.1000,19.2000,18.9000,18.9000,13740,0
HANA,D,20030904,000000,19.1000,19.3000,19.0000,19.1000,33165,0
HANA,D,20030905,000000,19.4000,20.2000,19.3000,19.8000,73100,0
HANA,D,20030908,000000,19.8000,20.0000,19.6000,19.8000,25805,0
HANA,D,20030909,000000,20.0000,20.0000,19.4000,19.4000,90530,0
HANA,D,20030910,000000,19.6000,19.7000,19.4000,19.5000,15530,0
HANA,D,20030911,000000,19.4000,19.4000,18.4000,18.9000,80655,0
HANA,D,20030912,000000,19.0000,19.2000,19.0000,19.2000,16475,0
HANA,D,20030915,000000,19.3000,19.4000,19.1000,19.1000,15670,0
HANA,D,20030916,000000,19.3000,19.3000,19.1000,19.3000,7780,0
HANA,D,20030917,000000,19.4000,19.5000,19.0000,19.0000,11885,0
HANA,D,20030918,000000,19.1000,19.1000,18.6000,18.7000,25100,0
HANA,D,20030919,000000,18.7000,19.0000,18.7000,19.0000,15175,0
HANA,D,20030922,000000,19.0000,19.0000,18.5000,18.6000,34895,0
HANA,D,20030923,000000,18.5000,18.7000,18.4000,18.5000,8690,0
HANA,D,20030924,000000,18.5000,18.6000,18.4000,18.5000,22670,0
HANA,D,20030925,000000,18.4000,18.5000,18.3000,18.4000,24775,0
HANA,D,20030926,000000,18.5000,18.8000,18.5000,18.7000,11500,0
HANA,D,20030929,000000,18.6000,18.7000,18.5000,18.7000,6625,0
HANA,D,20030930,000000,18.7000,19.0000,18.5000,18.8000,15150,0
HANA,D,20031001,000000,18.8000,19.5000,18.8000,19.5000,63970,0
HANA,D,20031002,000000,19.4000,19.8000,19.3000,19.6000,31550,0
HANA,D,20031003,000000,19.6000,19.6000,19.1000,19.4000,29095,0
HANA,D,20031006,000000,19.4000,19.6000,19.0000,19.2000,12215,0
HANA,D,20031007,000000,19.0000,19.4000,18.9000,18.9000,2020,0
HANA,D,20031008,000000,18.9000,19.3000,18.7000,19.3000,4340,0
HANA,D,20031009,000000,19.0000,19.8000,19.0000,19.7000,21850,0
HANA,D,20031010,000000,19.7000,19.7000,19.4000,19.4000,3970,0
HANA,D,20031013,000000,19.4000,19.4000,19.4000,19.4000,3605,0
HANA,D,20031014,000000,19.4000,19.5000,18.5000,18.5000,41660,0
HANA,D,20031015,000000,18.4000,18.7000,18.3000,18.4000,33270,0
HANA,D,20031016,000000,18.2000,18.7000,18.2000,18.6000,19780,0
HANA,D,20031017,000000,18.2000,18.4000,18.0000,18.2000,37715,0
HANA,D,20031020,000000,18.2000,18.4000,18.1000,18.2000,5045,0
HANA,D,20031021,000000,18.2000,18.2000,17.8000,17.8000,17555,0
HANA,D,20031022,000000,17.8000,18.3000,17.8000,18.0000,14195,0
HANA,D,20031024,000000,18.0000,18.1000,17.3000,17.4000,38135,0
HANA,D,20031027,000000,17.6000,17.6000,17.0000,17.2000,17285,0
HANA,D,20031028,000000,17.3000,18.4000,17.3000,18.4000,70040,0
HANA,D,20031029,000000,18.5000,19.6000,18.5000,19.6000,150400,0
HANA,D,20031030,000000,19.6000,20.8000,19.5000,19.9000,65740,0
HANA,D,20031031,000000,20.0000,21.0000,19.9000,20.0000,33355,0
HANA,D,20031103,000000,20.2000,20.2000,19.6000,19.6000,14140,0
HANA,D,20031104,000000,19.8000,21.4000,19.8000,21.0000,58695,0
HANA,D,20031105,000000,21.2000,21.2000,20.4000,20.8000,6585,0
HANA,D,20031106,000000,20.4000,21.2000,20.2000,20.6000,29445,0
HANA,D,20031107,000000,20.8000,21.0000,20.4000,20.8000,8745,0
HANA,D,20031110,000000,20.8000,20.8000,20.4000,20.8000,13965,0
HANA,D,20031111,000000,20.6000,20.6000,19.9000,20.4000,20855,0
HANA,D,20031112,000000,20.2000,20.6000,19.9000,20.6000,13920,0
HANA,D,20031113,000000,20.6000,20.8000,20.4000,20.8000,14660,0
HANA,D,20031114,000000,20.8000,20.8000,20.2000,20.6000,5360,0
HANA,D,20031117,000000,19.4000,20.4000,19.4000,20.4000,12445,0
HANA,D,20031118,000000,19.8000,20.0000,19.7000,19.9000,7585,0
HANA,D,20031119,000000,19.8000,19.9000,19.5000,19.9000,10435,0
HANA,D,20031120,000000,19.8000,20.2000,19.6000,19.9000,12335,0
HANA,D,20031121,000000,20.0000,20.0000,19.6000,19.8000,3265,0
HANA,D,20031124,000000,19.8000,20.0000,19.5000,19.8000,2765,0
HANA,D,20031125,000000,20.0000,20.0000,19.6000,19.7000,1295,0
HANA,D,20031126,000000,19.7000,21.0000,19.7000,21.0000,31355,0
HANA,D,20031127,000000,21.0000,21.6000,20.6000,21.2000,49230,0
HANA,D,20031128,000000,21.4000,21.4000,20.2000,20.8000,21580,0
HANA,D,20031201,000000,20.8000,21.0000,20.6000,20.6000,15585,0
HANA,D,20031202,000000,20.8000,21.4000,20.8000,21.2000,20330,0
HANA,D,20031203,000000,21.2000,21.4000,20.8000,20.8000,8480,0
HANA,D,20031204,000000,21.0000,21.4000,20.6000,21.4000,21535,0
HANA,D,20031208,000000,22.0000,23.0000,22.0000,22.6000,88095,0
HANA,D,20031209,000000,22.8000,23.0000,22.0000,22.8000,18625,0
HANA,D,20031211,000000,22.6000,24.2000,22.6000,22.8000,100670,0
HANA,D,20031212,000000,23.2000,23.2000,22.4000,22.8000,19815,0
HANA,D,20031215,000000,23.2000,23.2000,22.4000,23.0000,9745,0
HANA,D,20031216,000000,22.8000,22.8000,21.8000,22.4000,25385,0
HANA,D,20031217,000000,22.4000,22.4000,21.2000,21.2000,9535,0
HANA,D,20031218,000000,21.2000,22.4000,21.2000,22.0000,12065,0
HANA,D,20031219,000000,22.4000,24.2000,22.4000,24.2000,34720,0
HANA,D,20031222,000000,24.2000,24.2000,23.2000,23.8000,5475,0
HANA,D,20031223,000000,24.2000,24.2000,23.2000,23.4000,8245,0
HANA,D,20031224,000000,23.8000,24.4000,23.6000,24.2000,18960,0
HANA,D,20031225,000000,24.0000,24.4000,24.0000,24.4000,4890,0
HANA,D,20031226,000000,24.4000,24.4000,23.8000,24.4000,6995,0
HANA,D,20031229,000000,24.0000,24.8000,24.0000,24.6000,9835,0
HANA,D,20031230,000000,25.0000,25.0000,24.6000,25.0000,8725,0
HANA,D,20031231,000000,25.2000,25.2000,24.8000,25.0000,15935,0
HANA,D,20040105,000000,25.0000,25.8000,25.0000,25.6000,5240,0
HANA,D,20040106,000000,26.4000,28.0000,26.0000,26.0000,43215,0
HANA,D,20040107,000000,26.4000,28.4000,26.4000,28.0000,61070,0
HANA,D,20040108,000000,28.2000,29.6000,28.2000,28.2000,50820,0
HANA,D,20040109,000000,28.4000,29.0000,28.0000,28.4000,22565,0
HANA,D,20040112,000000,28.4000,29.2000,28.4000,28.8000,18210,0
HANA,D,20040113,000000,28.8000,30.4000,28.8000,30.0000,29710,0
HANA,D,20040114,000000,30.2000,30.2000,29.0000,30.0000,23370,0
HANA,D,20040115,000000,30.0000,30.0000,29.0000,29.0000,23395,0
HANA,D,20040116,000000,28.8000,31.0000,28.6000,30.2000,29325,0
HANA,D,20040119,000000,30.2000,30.2000,29.0000,29.6000,21985,0
HANA,D,20040120,000000,29.6000,29.8000,29.0000,29.0000,6885,0
HANA,D,20040121,000000,29.4000,29.4000,29.0000,29.4000,4810,0
HANA,D,20040122,000000,29.4000,29.4000,28.6000,29.2000,5375,0
HANA,D,20040123,000000,29.2000,29.6000,29.0000,29.0000,5875,0
HANA,D,20040126,000000,29.4000,29.4000,28.6000,28.8000,11130,0
HANA,D,20040127,000000,28.8000,28.8000,28.2000,28.6000,11935,0
HANA,D,20040128,000000,28.4000,28.4000,26.8000,27.4000,24715,0
HANA,D,20040129,000000,27.0000,27.2000,26.0000,26.0000,4980,0
HANA,D,20040130,000000,26.0000,26.0000,25.0000,25.4000,13635,0
HANA,D,20040202,000000,25.4000,25.4000,23.4000,23.4000,14500,0
HANA,D,20040203,000000,23.0000,24.4000,23.0000,23.8000,28500,0
HANA,D,20040204,000000,24.2000,25.0000,24.2000,24.6000,14475,0
HANA,D,20040205,000000,25.2000,28.2000,25.2000,27.8000,47625,0
HANA,D,20040206,000000,29.2000,29.2000,26.8000,27.4000,14880,0
HANA,D,20040209,000000,27.6000,28.2000,27.6000,27.6000,5590,0
HANA,D,20040210,000000,27.8000,27.8000,26.8000,26.8000,3400,0
HANA,D,20040211,000000,26.4000,27.0000,26.2000,26.6000,17920,0
HANA,D,20040212,000000,27.6000,27.6000,26.8000,27.2000,37355,0
HANA,D,20040213,000000,27.4000,28.2000,26.8000,27.2000,45200,0
HANA,D,20040216,000000,27.2000,27.2000,25.8000,26.4000,19500,0
HANA,D,20040217,000000,26.6000,26.6000,26.0000,26.6000,15655,0
HANA,D,20040218,000000,26.6000,26.6000,26.2000,26.4000,7560,0
HANA,D,20040219,000000,26.4000,26.8000,26.0000,26.2000,10815,0
HANA,D,20040220,000000,25.8000,26.0000,25.6000,25.8000,23085,0
HANA,D,20040223,000000,25.4000,26.2000,25.0000,26.2000,50560,0
HANA,D,20040224,000000,26.4000,27.6000,26.4000,27.2000,54100,0
HANA,D,20040225,000000,27.2000,27.8000,27.2000,27.4000,46405,0
HANA,D,20040226,000000,27.6000,28.4000,27.6000,27.8000,47510,0
HANA,D,20040227,000000,28.0000,28.4000,27.2000,27.4000,18585,0
HANA,D,20040301,000000,27.4000,28.0000,27.2000,27.2000,7350,0
HANA,D,20040302,000000,27.2000,28.8000,27.2000,28.0000,20255,0
HANA,D,20040303,000000,28.2000,28.8000,28.0000,28.8000,22315,0
HANA,D,20040304,000000,29.0000,29.2000,28.6000,28.8000,15390,0
HANA,D,20040308,000000,28.8000,29.4000,28.8000,29.4000,41610,0
HANA,D,20040309,000000,29.4000,29.8000,29.2000,29.4000,18865,0
HANA,D,20040310,000000,29.6000,29.8000,29.4000,29.8000,10625,0
HANA,D,20040311,000000,29.4000,29.8000,29.0000,29.6000,6745,0
HANA,D,20040312,000000,29.0000,29.2000,28.8000,28.8000,8615,0
HANA,D,20040315,000000,28.8000,30.0000,28.8000,30.0000,65625,0
HANA,D,20040316,000000,29.8000,29.8000,28.4000,28.8000,100070,0
HANA,D,20040317,000000,28.8000,28.8000,28.4000,28.4000,3985,0
HANA,D,20040318,000000,28.8000,28.8000,28.4000,28.6000,14365,0
HANA,D,20040319,000000,28.4000,28.8000,28.2000,28.6000,6100,0
HANA,D,20040322,000000,28.6000,28.6000,27.6000,27.8000,9345,0
HANA,D,20040323,000000,27.4000,27.6000,27.2000,27.6000,3290,0
HANA,D,20040324,000000,27.6000,27.8000,27.6000,27.6000,1240,0
HANA,D,20040325,000000,27.8000,27.8000,26.8000,27.2000,8770,0
HANA,D,20040326,000000,27.4000,28.4000,26.8000,27.6000,24770,0
HANA,D,20040329,000000,27.6000,27.8000,27.4000,27.6000,14155,0
HANA,D,20040330,000000,27.8000,28.4000,27.8000,28.4000,22140,0
HANA,D,20040331,000000,28.4000,28.4000,27.8000,28.0000,32010,0
HANA,D,20040401,000000,28.0000,28.4000,28.0000,28.2000,10335,0
HANA,D,20040402,000000,28.4000,28.6000,28.4000,28.4000,26390,0
HANA,D,20040405,000000,27.6000,28.0000,27.2000,28.0000,20795,0
HANA,D,20040407,000000,28.0000,28.0000,27.0000,27.6000,7855,0
HANA,D,20040408,000000,27.8000,27.8000,27.6000,27.8000,5730,0
HANA,D,20040409,000000,27.6000,28.0000,27.2000,28.0000,2470,0
HANA,D,20040412,000000,28.0000,28.0000,27.6000,28.0000,3775,0
HANA,D,20040416,000000,27.6000,28.0000,27.6000,27.8000,4195,0
HANA,D,20040419,000000,27.8000,27.8000,27.2000,27.2000,2700,0
HANA,D,20040420,000000,27.4000,27.4000,27.0000,27.2000,1930,0
HANA,D,20040421,000000,27.2000,27.2000,27.0000,27.0000,1835,0
HANA,D,20040422,000000,26.8000,27.2000,26.8000,27.2000,6950,0
HANA,D,20040423,000000,27.0000,29.4000,27.0000,29.2000,96915,0
HANA,D,20040426,000000,29.0000,29.0000,27.4000,27.6000,13860,0
HANA,D,20040427,000000,27.6000,28.4000,27.6000,28.0000,27210,0
HANA,D,20040428,000000,27.8000,27.8000,27.4000,27.4000,17825,0
HANA,D,20040429,000000,27.4000,27.4000,26.6000,26.6000,20580,0
HANA,D,20040430,000000,26.6000,27.4000,25.2000,27.2000,48850,0
HANA,D,20040504,000000,27.8000,27.8000,26.6000,26.6000,5615,0
HANA,D,20040506,000000,26.8000,26.8000,25.8000,26.2000,16435,0
HANA,D,20040507,000000,26.0000,26.6000,25.6000,26.2000,9925,0
HANA,D,20040510,000000,26.0000,26.2000,24.8000,24.8000,15775,0
HANA,D,20040511,000000,25.4000,26.2000,25.2000,25.8000,44095,0
HANA,D,20040512,000000,26.0000,27.0000,25.8000,26.6000,35065,0
HANA,D,20040513,000000,26.6000,26.6000,26.2000,26.4000,14875,0
HANA,D,20040514,000000,26.4000,27.0000,26.2000,26.4000,6425,0
HANA,D,20040517,000000,26.2000,26.2000,23.6000,24.2000,17935,0
HANA,D,20040518,000000,24.4000,24.6000,23.8000,24.2000,16445,0
HANA,D,20040519,000000,24.8000,25.0000,24.2000,24.8000,42810,0
HANA,D,20040520,000000,24.6000,24.6000,24.0000,24.4000,15755,0
HANA,D,20040521,000000,24.6000,24.8000,24.6000,24.6000,9375,0
HANA,D,20040524,000000,25.2000,25.2000,24.2000,24.2000,6670,0
HANA,D,20040525,000000,24.0000,24.4000,23.8000,24.0000,7510,0
HANA,D,20040526,000000,24.4000,24.4000,24.2000,24.2000,6355,0
HANA,D,20040527,000000,24.4000,24.6000,24.4000,24.4000,13730,0
HANA,D,20040528,000000,25.2000,25.2000,24.6000,25.0000,33150,0
HANA,D,20040531,000000,24.4000,25.2000,24.4000,25.0000,16790,0
HANA,D,20040601,000000,25.5000,26.2500,25.0000,25.0000,20247,0
HANA,D,20040603,000000,25.2500,25.5000,24.7000,24.7000,4165,0
HANA,D,20040604,000000,24.8000,25.2500,24.6000,25.0000,7057,0