00,16.85,16.00,16.50,2907040
TPSA,20020107,16.45,17.10,16.15,16.85,1958465
TPSA,20020108,16.50,16.95,16.45,16.85,1757671
TPSA,20020109,16.70,18.10,16.65,17.85,3226713
TPSA,20020110,17.60,18.70,17.25,17.25,2447835
TPSA,20020111,17.30,17.85,17.20,17.35,2713248
TPSA,20020114,17.00,17.10,16.55,16.60,1517325
TPSA,20020115,16.40,16.90,16.15,16.75,2983367
TPSA,20020116,16.70,17.25,16.60,17.05,1097211
TPSA,20020117,17.55,17.75,17.30,17.55,1123320
TPSA,20020118,17.50,17.65,17.10,17.20,707449
TPSA,20020121,16.75,17.05,16.70,16.80,627770
TPSA,20020122,16.80,17.75,16.80,17.70,1279310
TPSA,20020123,17.65,17.85,17.25,17.30,1429448
TPSA,20020124,17.30,17.70,17.15,17.50,1291492
TPSA,20020125,17.45,17.70,17.20,17.40,1209673
TPSA,20020128,17.35,17.40,16.35,16.35,2048527
TPSA,20020129,16.40,16.65,16.15,16.30,1054778
TPSA,20020130,16.05,16.10,15.60,15.95,2057845
TPSA,20020131,16.20,16.25,15.90,16.10,1118432
TPSA,20020201,16.20,16.35,15.55,15.70,1207877
TPSA,20020204,15.40,15.70,15.25,15.45,1231888
TPSA,20020205,15.20,15.20,14.90,15.00,1870118
TPSA,20020206,15.15,15.20,14.65,15.10,3506866
TPSA,20020207,14.90,15.50,14.70,15.35,1899157
TPSA,20020208,15.25,15.55,15.25,15.45,1381470
TPSA,20020211,15.60,15.65,14.80,15.05,1744459
TPSA,20020212,15.15,15.45,14.90,15.00,2556714
TPSA,20020213,15.00,15.15,14.75,15.10,943446
TPSA,20020214,15.25,15.60,15.15,15.40,2746436
TPSA,20020215,15.25,16.45,15.25,15.30,2506664
TPSA,20020218,15.30,15.40,15.25,15.30,576120
TPSA,20020219,15.15,15.20,14.85,14.90,1271932
TPSA,20020220,14.90,14.90,14.50,14.80,2292562
TPSA,20020221,15.10,15.20,14.30,14.55,1567911
TPSA,20020222,14.30,14.65,14.25,14.35,963006
TPSA,20020225,14.50,14.80,14.35,14.60,1055824
TPSA,20020226,14.95,15.05,14.75,14.80,1806326
TPSA,20020227,14.90,15.20,14.90,15.10,1507749
TPSA,20020228,15.05,15.10,14.70,14.95,734582
TPSA,20020301,14.75,15.05,14.55,15.05,1409925
TPSA,20020304,15.40,15.45,15.10,15.15,1954117
TPSA,20020305,15.20,15.35,14.85,14.95,1192080
TPSA,20020306,14.90,14.95,14.75,14.90,648535
TPSA,20020307,15.05,15.50,14.95,15.45,2345387
TPSA,20020308,15.45,15.60,15.20,15.35,1636516
TPSA,20020311,15.25,15.35,15.20,15.20,569234
TPSA,20020312,15.05,15.15,14.80,14.85,985198
TPSA,20020313,14.80,15.25,14.75,15.10,854775
TPSA,20020314,15.10,15.25,14.95,15.15,571085
TPSA,20020315,15.00,15.10,14.90,15.05,732163
TPSA,20020318,14.95,14.95,14.30,14.40,2037991
TPSA,20020319,14.20,14.40,13.75,13.75,2761990
TPSA,20020320,13.75,13.75,13.40,13.65,2120019
TPSA,20020321,13.55,13.95,13.55,13.70,1240762
TPSA,20020322,13.90,14.05,13.80,13.90,869659
TPSA,20020325,14.00,14.10,13.20,13.20,1202244
TPSA,20020326,13.00,13.10,12.70,13.00,2759895
TPSA,20020327,13.05,13.40,13.05,13.40,1947046
TPSA,20020328,13.45,13.55,13.20,13.30,1220482
TPSA,20020402,13.35,13.35,12.90,12.90,523177
TPSA,20020403,12.85,13.00,12.50,12.70,1061144
TPSA,20020404,12.70,12.80,12.55,12.80,857323
TPSA,20020405,12.95,13.25,12.90,13.20,1200743
TPSA,20020408,13.20,13.50,13.00,13.00,1115653
TPSA,20020409,13.25,13.60,13.20,13.55,773601
TPSA,20020410,13.40,13.75,13.40,13.55,936054
TPSA,20020411,13.70,13.75,12.85,12.85,3122470
TPSA,20020412,12.90,13.00,12.50,12.75,1730477
TPSA,20020415,12.55,12.95,12.40,12.95,964745
TPSA,20020416,13.10,13.35,13.05,13.15,1448245
TPSA,20020417,13.25,13.30,12.55,12.80,2660328
TPSA,20020418,12.65,12.80,12.55,12.65,2151525
TPSA,20020419,12.60,12.70,12.35,12.40,1533712
TPSA,20020422,12.30,12.50,12.15,12.50,926292
TPSA,20020423,12.55,12.95,12.50,12.80,1022213
TPSA,20020424,12.80,12.90,12.65,12.80,656329
TPSA,20020425,12.70,13.20,12.60,13.20,1371290
TPSA,20020426,13.20,13.80,13.20,13.70,1553638
TPSA,20020429,13.55,13.90,13.55,13.90,690525
TPSA,20020430,13.75,13.90,13.15,13.40,1272186
TPSA,20020502,13.00,13.10,12.70,12.80,2567139
TPSA,20020506,12.75,12.80,12.60,12.80,603433
TPSA,20020507,12.80,13.00,12.50,12.75,1433559
TPSA,20020508,12.85,13.05,12.75,13.00,768265
TPSA,20020509,13.25,13.25,12.80,12.85,755979
TPSA,20020510,12.85,13.00,12.75,12.80,502031
TPSA,20020513,12.80,12.95,12.70,12.90,562239
TPSA,20020514,12.90,13.15,12.90,13.10,759484
TPSA,20020515,13.00,13.25,12.90,13.25,517315
TPSA,20020516,13.15,14.50,13.15,14.50,3361456
TPSA,20020517,15.00,15.45,14.80,14.90,5340853
TPSA,20020520,14.60,15.00,14.55,14.55,1232164
TPSA,20020521,14.40,15.05,14.15,14.90,1700668
TPSA,20020522,14.70,14.85,14.55,14.55,994232
TPSA,20020523,14.50,14.85,14.50,14.75,911629
TPSA,20020524,14.75,14.85,13.90,13.95,3039088
TPSA,20020527,13.85,14.30,13.85,14.00,1219253
TPSA,20020528,14.15,14.20,13.50,13.85,1676042
TPSA,20020529,13.85,14.05,13.80,14.00,1709252
TPSA,20020531,14.00,14.05,13.85,13.85,1112253
TPSA,20020603,13.85,14.25,13.85,14.25,1105305
TPSA,20020604,14.10,14.30,14.00,14.15,662491
TPSA,20020605,14.10,14.30,14.10,14.10,1215653
TPSA,20020606,14.15,14.25,13.90,14.00,1075228
TPSA,20020607,13.70,13.85,13.50,13.80,1589068
TPSA,20020610,13.75,13.85,13.70,13.80,196442
TPSA,20020611,13.75,14.10,13.75,13.95,397528
TPSA,20020612,13.85,14.10,13.80,13.95,494540
TPSA,20020613,14.00,14.10,13.90,13.90,594294
TPSA,20020614,13.80,13.95,13.60,13.70,1270811
TPSA,20020617,13.85,13.90,13.60,13.65,473324
TPSA,20020618,13.60,13.80,13.40,13.40,1189244
TPSA,20020619,13.20,13.30,12.95,13.10,1297703
TPSA,20020620,13.10,13.20,12.95,13.20,570323
TPSA,20020621,12.95,13.35,12.90,13.35,789986
TPSA,20020624,13.15,13.25,12.70,12.70,1003220
TPSA,20020625,12.80,12.95,12.15,12.35,1813711
TPSA,20020626,11.00,11.85,11.00,11.75,2139460
TPSA,20020627,11.90,11.90,11.20,11.60,1754812
TPSA,20020628,11.70,11.75,10.90,11.05,2990351
TPSA,20020701,10.90,11.35,10.80,11.10,1531074
TPSA,20020702,11.05,11.30,10.50,10.50,2772770
TPSA,20020703,10.20,10.55,9.90,10.50,4341885
TPSA,20020704,10.70,10.90,10.35,10.45,2260108
TPSA,20020705,10.70,11.10,10.50,10.95,2483590
TPSA,20020708,11.15,11.20,10.90,11.10,1318994
TPSA,20020709,11.10,11.35,11.10,11.30,1067133