欧元兑美元汇率
时间:2020-07-26 08:03:32 来源:达达文档网 本文已影响 人
EURUSD1440
Date
Time
开盘
最高
最低
收盘
成交量
2002.04.23
00:00
0.88950
0.89060
0.88570
0.88870
17139
2002.04.24
00:00
0.88860
0.89360
0.88710
0.89270
20914
2002.04.25
00:00
0.89260
0.89960
0.89120
0.89770
21495
2002.04.26
00:00
0.89780
0.90280
0.89590
0.90150
22228
2002.04.29
00:00
0.90130
0.90480
0.89980
0.90310
19099
2002.04.30
00:00
0.90320
0.90470
0.89880
0.90040
20727
2002.05.01
00:00
0.90050
0.90890
0.89910
0.90630
17941
2002.05.02
00:00
0.90650
0.90840
0.90090
0.90300
20191
2002.05.03
00:00
0.90290
0.91800
0.90230
0.91700
23227
2002.05.06
00:00
0.91640
0.91880
0.91340
0.91800
9772
2002.05.07
00:00
0.91810
0.91930
0.91130
0.91430
19420
2002.05.08
00:00
0.91440
0.91490
0.90360
0.90500
22518
2002.05.09
00:00
0.90490
0.91170
0.90340
0.90970
22261
2002.05.10
00:00
0.90960
0.91540
0.90820
0.91420
24453
2002.05.13
00:00
0.91340
0.91720
0.90930
0.91210
19738
2002.05.14
00:00
0.91240
0.91300
0.90090
0.90300
25901
2002.05.15
00:00
0.90290
0.91320
0.89920
0.91230
25076
2002.05.16
00:00
0.91220
0.91460
0.90830
0.91170
22949
2002.05.17
00:00
0.91180
0.92250
0.91110
0.92070
24272
2002.05.20
00:00
0.92050
0.92320
0.91790
0.92090
14503
2002.05.21
00:00
0.92080
0.92260
0.91600
0.91930
26796
2002.05.22
00:00
0.91940
0.92810
0.91740
0.92580
27150
2002.05.23
00:00
0.92590
0.92740
0.91790
0.92150
27461
2002.05.24
00:00
0.92130
0.92350
0.91610
0.92060
22424
2002.05.27
00:00
0.92060
0.92270
0.91800
0.92100
13622
2002.05.28
00:00
0.92110
0.93110
0.91940
0.92840
22263
2002.05.29
00:00
0.92850
0.93740
0.92690
0.93540
27721
2002.05.30
00:00
0.93550
0.94170
0.93450
0.93660
26772
2002.05.31
00:00
0.93660
0.94050
0.92820
0.93400
23396
2002.06.03
00:00
0.93260
0.94250
0.93010
0.94090
24330
2002.06.04
00:00
0.94080
0.94560
0.93860
0.93940
25802
2002.06.05
00:00
0.93930
0.94220
0.93510
0.93910
26039
2002.06.06
00:00
0.93920
0.94840
0.93350
0.94720
27261
2002.06.07
00:00
0.94730
0.94910
0.94240
0.94270
27319
2002.06.10
00:00
0.94310
0.94860
0.93860
0.94410
24180
2002.06.11
00:00
0.94420
0.94980
0.94030
0.94820
24533
2002.06.12
00:00
0.94810
0.95090
0.94260
0.94330
29013
2002.06.13
00:00
0.94320
0.94780
0.93940
0.94300
25296
2002.06.14
00:00
0.94310
0.95260
0.94120
0.94560
22008
2002.06.17
00:00
0.94510
0.94710
0.94090
0.94460
20114
2002.06.18
00:00
0.94450
0.95310
0.94340
0.95250
28452
2002.06.19
00:00
0.95260
0.95820
0.95140
0.95770
28289
2002.06.20
00:00
0.95780
0.96710
0.95550
0.96450
29022
2002.06.21
00:00
0.96460
0.97230
0.96270
0.97050
23910
2002.06.24
00:00
0.96990
0.98180
0.96780
0.97070
25023
2002.06.25
00:00
0.97050
0.98040
0.96590
0.97900
29807
2002.06.26
00:00
0.97880
0.99490
0.97860
0.98240
38258
2002.06.27
00:00
0.98230
0.99040
0.98080
0.98800
32428
2002.06.28
00:00
0.98820
0.99940
0.98380
0.99120
34367
2002.07.01
00:00
0.99120
0.99750
0.98590
0.99100
29573
2002.07.02
00:00
0.99120
0.99240
0.97960
0.98640
30671
2002.07.03
00:00
0.98650
0.98680
0.97650
0.98030
27563
2002.07.04
00:00
0.98020
0.98230
0.97450
0.97860
25487
2002.07.05
00:00
0.97870
0.97900
0.97130
0.97320
27111
2002.07.08
00:00
0.97450
0.99190
0.97380
0.99070
32275
2002.07.09
00:00
0.99060
0.99560
0.98700
0.99250
29599
2002.07.10
00:00
0.99290
0.99730
0.98590
0.98890
33965
2002.07.11
00:00
0.98900
0.99430
0.98300
0.98780
31488
2002.07.12
00:00
0.98790
0.99250
0.98490
0.99060
26254
2002.07.15
00:00
0.99130
1.00920
0.99100
1.00360
26411
2002.07.16
00:00
1.00350
1.01510
1.00290
1.01250
30819
2002.07.17
00:00
1.01240
1.01630
1.00310
1.00690
27628
2002.07.18
00:00
1.00680
1.01250
1.00400
1.01220
29032
2002.07.19
00:00
1.01210
1.02060
1.00990
1.01180
31581
2002.07.22
00:00
1.01130
1.01380
1.00530
1.00790
25712
2002.07.23
00:00
1.00780
1.00810
0.98440
0.98940
34834
2002.07.24
00:00
0.98930
0.99830
0.98720
0.99520
30814
2002.07.25
00:00
0.99530
1.00640
0.99370
1.00350
30211
2002.07.26
00:00
1.00370
1.00710
0.98570
0.98730
30219
2002.07.29
00:00
0.98720
0.98930
0.97690
0.98120
28211
2002.07.30
00:00
0.98140
0.98950
0.97760
0.98330
25776
2002.07.31
00:00
0.98310
0.98580
0.97570
0.97710
25202
2002.08.01
00:00
0.97730
0.98570
0.97240
0.98450
28228
2002.08.02
00:00
0.98460
0.99220
0.98340
0.98670
30544
2002.08.05
00:00
0.98660
0.98790
0.97930
0.98040
25183
2002.08.06
00:00
0.98050
0.98100
0.96210
0.96630
32405
2002.08.07
00:00
0.96640
0.97670
0.96390
0.97470
27652
2002.08.08
00:00
0.97480
0.97750
0.96380
0.96680
28650
2002.08.09
00:00
0.96670
0.97430
0.96510
0.97030
25816
2002.08.12
00:00
0.96980
0.98040
0.96870
0.97860
19585
2002.08.13
00:00
0.97880
0.98520
0.97410
0.98460
21702
2002.08.14
00:00
0.98470
0.98960
0.97600
0.97730
31785
2002.08.15
00:00
0.97720
0.98520
0.97450
0.98250
30322
2002.08.16
00:00
0.98240
0.98700
0.97820
0.98520
24634
2002.08.19
00:00
0.98430
0.98740
0.97480
0.97740
22556
2002.08.20
00:00
0.97730
0.98110
0.97290
0.97750
22829
2002.08.21
00:00
0.97780
0.98520
0.97490
0.97990
27414
2002.08.22
00:00
0.98000
0.98100
0.96730
0.96920
24428
2002.08.23
00:00
0.96910
0.97370
0.96620
0.97310
24302
2002.08.26
00:00
0.97330
0.97440
0.96830
0.97160
21340
2002.08.27
00:00
0.97150
0.98410
0.97010
0.98290
4836
2002.08.28
00:00
0.98290
0.98380
0.97790
0.97880
2876
2002.08.29
00:00
0.97870
0.98910
0.97750
0.98380
6327
2002.08.30
00:00
0.98360
0.98670
0.97900
0.98220
14462
2002.09.02
00:00
0.98230
0.98600
0.97960
0.98460
21214
2002.09.03
00:00
0.98410
0.99790
0.98290
0.99660
24573
2002.09.04
00:00
0.99650
0.99780
0.99010
0.99160
23479
2002.09.05
00:00
0.99200
0.99950
0.98850
0.99150
24130
2002.09.06
00:00
0.99140
0.99580
0.98020
0.98170
26642
2002.09.09
00:00
0.98160
0.98330
0.97790
0.97970
20527
2002.09.10
00:00
0.97960
0.98440
0.97210
0.97510
24053
2002.09.11
00:00
0.97500
0.97730
0.96980
0.97600
25283
2002.09.12
00:00
0.97610
0.98270
0.97380
0.98120
29005
2002.09.13
00:00
0.98110
0.98420
0.97020
0.97160
29938
2002.09.16
00:00
0.97080
0.97320
0.96630
0.96870
27033
2002.09.17
00:00
0.96880
0.97530
0.96070
0.97360
29055
2002.09.18
00:00
0.97370
0.98000
0.96850
0.97700
27512
2002.09.19
00:00
0.97690
0.98790
0.97590
0.98720
31976
2002.09.20
00:00
0.98730
0.98800
0.97800
0.98220
27041
2002.09.23
00:00
0.98080
0.98610
0.97480
0.97780
8476
2002.09.24
00:00
0.97800
0.98400
0.97570
0.98260
5227
2002.09.25
00:00
0.98250
0.98560
0.97550
0.97650
5023
2002.09.26
00:00
0.97660
0.98130
0.97260
0.97720
5927
2002.09.27
00:00
0.97730
0.98150
0.97460
0.98080
4952
2002.09.30
00:00
0.98130
0.99020
0.98020
0.98670
5485
2002.10.01
00:00
0.98660
0.98950
0.98190
0.98230
5081
2002.10.02
00:00
0.98240
0.98750
0.98080
0.98640
5407
2002.10.03
00:00
0.98650
0.99120
0.98550
0.98740
6109
2002.10.04
00:00
0.98750
0.98870
0.97780
0.97920
6255
2002.10.07
00:00
0.97890
0.98440
0.97770
0.98260
5443
2002.10.08
00:00
0.98270
0.98460
0.97630
0.97920
5068
2002.10.09
00:00
0.97910
0.99160
0.97780
0.99010
7235
2002.10.10
00:00
0.99030
0.99300
0.98450
0.98640
6445
2002.10.11
00:00
0.98650
0.98810
0.98310
0.98720
6640
2002.10.14
00:00
0.98730
0.98950
0.98520
0.98740
8504
2002.10.15
00:00
0.98740
0.98920
0.97900
0.98190
6451
2002.10.16
00:00
0.98180
0.98370
0.97990
0.98080
9189
2002.10.17
00:00
0.98080
0.98140
0.96950
0.97080
6292
2002.10.18
00:00
0.97070
0.97460
0.96960
0.97250
5707
2002.10.21
00:00
0.97210
0.97650
0.96860
0.97330
5387
2002.10.22
00:00
0.97340
0.98050
0.97180
0.97740
5339
2002.10.23
00:00
0.97760
0.98000
0.97450
0.97520
3716
2002.10.24
00:00
0.97500
0.97870
0.97230
0.97750
1887
2002.10.25
00:00
0.97770
0.97960
0.97530
0.97600
1688
2002.10.28
00:00
0.97660
0.98500
0.97230
0.98480
2124
2002.10.29
00:00
0.98470
0.98690
0.98060
0.98310
2192
2002.10.30
00:00
0.98320
0.98550
0.98140
0.98380
1494
2002.10.31
00:00
0.98370
0.99120
0.98350
0.99050
2332
2002.11.01
00:00
0.99060
1.00060
0.98870
0.99650
3246
2002.11.04
00:00
0.99680
0.99850
0.99310
0.99800
1714
2002.11.05
00:00
0.99790
1.00450
0.99700
1.00000
3190
2002.11.06
00:00
1.00000
1.00510
0.99390
1.00350
2967
2002.11.07
00:00
1.00360
1.01010
0.99860
1.00950
5054
2002.11.08
00:00
1.00940
1.01500
1.00730
1.01330
3606
2002.11.11
00:00
1.01240
1.01740
1.00930
1.01050
3142
2002.11.12
00:00
1.01070
1.01390
1.00650
1.01260
4004
2002.11.13
00:00
1.01280
1.01320
1.00410
1.00840
3850
2002.11.14
00:00
1.00840
1.01010
1.00280
1.00420
3574
2002.11.15
00:00
1.00420
1.01020
1.00120
1.00990
3180
2002.11.18
00:00
1.00970
1.01230
1.00550
1.00920
3198
2002.11.19
00:00
1.00890
1.01440
1.00050
1.00380
3550
2002.11.20
00:00
1.00360
1.00470
0.99890
1.00190
3466
2002.11.21
00:00
1.00210
1.00440
0.99780
1.00190
3986
2002.11.22
00:00
1.00210
1.00370
0.99580
0.99670
2610
2002.11.25
00:00
0.99600
0.99730
0.98920
0.99230
2226
2002.11.26
00:00
0.99210
0.99400
0.98930
0.99340
2485
2002.11.27
00:00
0.99330
0.99420
0.98750
0.99060
2199
2002.11.28
00:00
0.99050
0.99630
0.98920
0.99400
1392
2002.11.29
00:00
0.99390
0.99570
0.99180
0.99500
1527
2002.12.02
00:00
0.99440
0.99850
0.98590
0.99730
2688
2002.12.03
00:00
0.99740
1.00050
0.99490
0.99660
2343
2002.12.04
00:00
0.99670
1.00320
0.99630
1.00080
3183
2002.12.05
00:00
1.00090
1.00280
0.99690
1.00080
3117
2002.12.06
00:00
1.00060
1.01310
0.99990
1.00990
4523
2002.12.09
00:00
1.01030
1.01200
1.00670
1.01030
3299
2002.12.10
00:00
1.01050
1.01410
1.00710
1.00780
3070
2002.12.11
00:00
1.00800
1.01030
1.00590
1.00840
3142
2002.12.12
00:00
1.00840
1.01970
1.00740
1.01850
3735
2002.12.13
00:00
1.01850
1.02610
1.01710
1.02380
4505
2002.12.16
00:00
1.02380
1.02520
1.01940
1.02270
3058
2002.12.17
00:00
1.02270
1.03370
1.02080
1.02820
5262
2002.12.18
00:00
1.02820
1.02880
1.02230
1.02710
4852
2002.12.19
00:00
1.02720
1.02900
1.02040
1.02750
4713
2002.12.20
00:00
1.02760
1.02780
1.02400
1.02690
2852
2002.12.23
00:00
1.02760
1.03200
1.02150
1.02630
3237
2002.12.24
00:00
1.02630
1.03260
1.02530
1.03010
1889
2002.12.25
00:00
1.03010
1.03260
1.02970
1.03180
311
2002.12.26
00:00
1.03180
1.03810
1.03140
1.03780
1701
2002.12.27
00:00
1.03790
1.04460
1.03580
1.04400
3026
2002.12.30
00:00
1.04400
1.04960
1.04080
1.04930
2859
2002.12.31
00:00
1.04940
1.05070
1.04540
1.04940
3172
2003.01.01
00:00
1.04930
1.04960
1.04850
1.04920
41
2003.01.02
00:00
1.04940
1.04990
1.03340
1.03580
3956
2003.01.03
00:00
1.03580
1.04390
1.03390
1.04250
3493
2003.01.06
00:00
1.04180
1.04970
1.04150
1.04630
4131
2003.01.07
00:00
1.04630
1.04690
1.03960
1.04100
4150
2003.01.08
00:00
1.04120
1.05380
1.03590
1.04990
5085
2003.01.09
00:00
1.04980
1.05410
1.04590
1.04880
4909
2003.01.10
00:00
1.04900
1.05880
1.04710
1.05850
4821
2003.01.13
00:00
1.05790
1.05860
1.05230
1.05390
3736
2003.01.14
00:00
1.05410
1.06000
1.05350
1.05550
5136
2003.01.15
00:00
1.05530
1.05950
1.05030
1.05620
5314
2003.01.16
00:00
1.05620
1.06290
1.05430
1.06180
5401
2003.01.17
00:00
1.06180
1.06820
1.06020
1.06690
5040
2003.01.20
00:00
1.06570
1.06920
1.06310
1.06780
3734
2003.01.21
00:00
1.06790
1.07370
1.06310
1.07280
5181
2003.01.22
00:00
1.07280
1.07420
1.06830
1.07340
5322
2003.01.23
00:00
1.07320
1.07800
1.07030
1.07420
5522
2003.01.24
00:00
1.07400
1.08530
1.07380
1.08270
5382
2003.01.27
00:00
1.08390
1.09100
1.07790
1.08480
5768
2003.01.28
00:00
1.08480
1.08570
1.07810
1.08270
5237
2003.01.29
00:00
1.08240
1.09020
1.08060
1.08440
6686
2003.01.30
00:00
1.08440
1.08500
1.07290
1.08190
6879
2003.01.31
00:00
1.08200
1.08370
1.07220
1.07700
5907
2003.02.03
00:00
1.07930
1.07950
1.06910
1.07870
5992
2003.02.04
00:00
1.07870
1.09110
1.07630
1.08900
6340
2003.02.05
00:00
1.08920
1.09400
1.07350
1.07800
7215
2003.02.06
00:00
1.07800
1.08660
1.07640
1.08260
6465
2003.02.07
00:00
1.08260
1.08410
1.07280
1.08190
6358
2003.02.10
00:00
1.08160
1.08310
1.07240
1.07280
4827
2003.02.11
00:00
1.07300
1.07640
1.06650
1.07360
6315
2003.02.12
00:00
1.07370
1.07720
1.07030
1.07090
5594
2003.02.13
00:00
1.07090
1.08610
1.07030
1.08290
6607
2003.02.14
00:00
1.08270
1.08540
1.07610
1.07930
6397
2003.02.17
00:00
1.07660
1.07800
1.06740
1.07110
3304
2003.02.18
00:00
1.07130
1.07590
1.06780
1.06880
4323
2003.02.19
00:00
1.06900
1.07680
1.06650
1.07470
3462
2003.02.20
00:00
1.07470
1.08370
1.07410
1.08270
4585
2003.02.21
00:00
1.08270
1.08500
1.07470
1.07750
3907
2003.02.24
00:00
1.07300
1.08090
1.07050
1.08000
4462
2003.02.25
00:00
1.07990
1.08250
1.07410
1.07660
6536
2003.02.26
00:00
1.07660
1.08130
1.07280
1.07830
4394
2003.02.27
00:00
1.07850
1.08400
1.07330
1.07430
5991
2003.02.28
00:00
1.07430
1.08100
1.07340
1.08060
4941
2003.03.03
00:00
1.07780
1.09040
1.07660
1.08920
5190
2003.03.04
00:00
1.08920
1.09390
1.08730
1.08880
5958
2003.03.05
00:00
1.08860
1.10060
1.08840
1.09610
6957
2003.03.06
00:00
1.09630
1.10140
1.09240
1.09740
6271
2003.03.07
00:00
1.09720
1.10710
1.09640
1.10080
6756
2003.03.10
00:00
1.10080
1.10690
1.10020
1.10600
4894
2003.03.11
00:00
1.10580
1.10860
1.10040
1.10440
5306
2003.03.12
00:00
1.10440
1.10600
1.09810
1.09970
6050
2003.03.13
00:00
1.09960
1.09980
1.07740
1.07800
8970
2003.03.14
00:00
1.07790
1.08230
1.06870
1.07490
7563
2003.03.17
00:00
1.07790
1.08460
1.05860
1.06230
8339
2003.03.18
00:00
1.06230
1.06560
1.05410
1.06340
7943
2003.03.19
00:00
1.06350
1.06570
1.05510
1.05620
7634
2003.03.20
00:00
1.05640
1.06750
1.05280
1.06120
8950
2003.03.21
00:00
1.06100
1.06210
1.04990
1.05280
7423
2003.03.24
00:00
1.05970
1.06790
1.05640
1.06400
6452
2003.03.25
00:00
1.06420
1.07240
1.06300
1.06560
6744
2003.03.26
00:00
1.06570
1.07060
1.06210
1.06960
5437
2003.03.27
00:00
1.06970
1.07450
1.06740
1.06990
5601
2003.03.28
00:00
1.06980
1.08030
1.06670
1.07850
5520
2003.03.31
00:00
1.07980
1.09340
1.07790
1.09150
5266
2003.04.01
00:00
1.09150
1.09270
1.08640
1.09180
3669
2003.04.02
00:00
1.09200
1.09620
1.07490
1.07680
4512
2003.04.03
00:00
1.07680
1.07930
1.06840
1.07600
4677
2003.04.04
00:00
1.07610
1.07700
1.06800
1.07340
3624
2003.04.07
00:00
1.06710
1.07070
1.05600
1.06880
3940
2003.04.08
00:00
1.06900
1.07280
1.06420
1.07240
4425
2003.04.09
00:00
1.07220
1.07870
1.06730
1.07700
4253
2003.04.10
00:00
1.07720
1.08340
1.07590
1.07870
4052
2003.04.11
00:00
1.07850
1.07920
1.06900
1.07490
2816
2003.04.14
00:00
1.07430
1.08130
1.07170
1.07700
2910
2003.04.15
00:00
1.07720
1.08230
1.07350
1.08040
3349
2003.04.16
00:00
1.08060
1.09220
1.07830
1.09090
3316
2003.04.17
00:00
1.09110
1.09790
1.08650
1.08840
4314
2003.04.18
00:00
1.08820
1.09020
1.08730
1.08820
973
2003.04.21
00:00
1.08950
1.09120
1.08210
1.08600
2341
2003.04.22
00:00
1.08590
1.10060
1.08460
1.09720
3137
2003.04.23
00:00
1.09700
1.09870
1.09200
1.09480
2702
2003.04.24
00:00
1.09510
1.10510
1.09440
1.10330
3748
2003.04.25
00:00
1.10330
1.10530
1.09600
1.10330
3817
2003.04.28
00:00
1.10380
1.10800
1.09750
1.09870
3230
2003.04.29
00:00
1.09850
1.10880
1.09320
1.10780
3162
2003.04.30
00:00
1.10750
1.11920
1.10620
1.11830
4750
2003.05.01
00:00
1.11840
1.12880
1.11530
1.12370
4169
2003.05.02
00:00
1.12370
1.12760
1.11870
1.12330
4031
2003.05.05
00:00
1.12270
1.13080
1.12030
1.12900
2060
2003.05.06
00:00
1.12910
1.14570
1.12750
1.14390
3846
2003.05.07
00:00
1.14390
1.14410
1.13280
1.13530
4456
2003.05.08
00:00
1.13510
1.15110
1.13080
1.14850
5586
2003.05.09
00:00
1.14860
1.15400
1.14370
1.14900
3690
2003.05.12
00:00
1.15340
1.16260
1.15240
1.15670
4339
2003.05.13
00:00
1.15660
1.15680
1.14620
1.15360
5308
2003.05.14
00:00
1.15380
1.15410
1.14670
1.14750
4205
2003.05.15
00:00
1.14730
1.14920
1.13690
1.13840
4738
2003.05.16
00:00
1.13820
1.15990
1.13690
1.15970
4136
2003.05.19
00:00
1.16690
1.17430
1.16190
1.16480
5013
2003.05.20
00:00
1.16500
1.17200
1.16040
1.17130
3542
2003.05.21
00:00
1.17150
1.17480
1.16280
1.16410
4311
2003.05.22
00:00
1.16440
1.17320
1.16180
1.16940
3360
2003.05.23
00:00
1.16960
1.18440
1.16650
1.18410
4034
2003.05.26
00:00
1.18330
1.18780
1.17990
1.18600
1737
2003.05.27
00:00
1.18580
1.19380
1.18100
1.18140
4141
2003.05.28
00:00
1.18160
1.18490
1.17060
1.17550
2977
2003.05.29
00:00
1.17550
1.19170
1.16900
1.19070
12998
2003.05.30
00:00
1.19060
1.19190
1.17400
1.17740
12635
2003.06.02
00:00
1.17170
1.17730
1.16510
1.17680
13180
2003.06.03
00:00
1.17680
1.17820
1.16850
1.17400
11707
2003.06.04
00:00
1.17400
1.17520
1.16280
1.16390
10958
2003.06.05
00:00
1.16390
1.18920
1.16310
1.18450
14195
2003.06.06
00:00
1.18450
1.18840
1.16830
1.17000
13695
2003.06.09
00:00
1.17090
1.17940
1.16550
1.17170
13047
2003.06.10
00:00
1.17150
1.17450
1.16640
1.16710
10990
2003.06.11
00:00
1.16710
1.17840
1.16600
1.17550
11795
2003.06.12
00:00
1.17550
1.18100
1.17040
1.17650
11537
2003.06.13
00:00
1.17650
1.18820
1.17340
1.18730
11613
2003.06.16
00:00
1.18770
1.19340
1.18170
1.18240
10652
2003.06.17
00:00
1.18200
1.18710
1.17670
1.17830
10453
2003.06.18
00:00
1.17820
1.18060
1.16630
1.16850
11966
2003.06.19
00:00
1.16840
1.17450
1.15820
1.17230
15750
2003.06.20
00:00
1.17220
1.17370
1.15490
1.16080
12652
2003.06.23
00:00
1.15780
1.16100
1.15070
1.15500
11215
2003.06.24
00:00
1.15490
1.15850
1.14770
1.15150
9104
2003.06.25
00:00
1.15150
1.16280
1.14910
1.15340
9301
2003.06.26
00:00
1.15360
1.15490
1.14130
1.14230
9690
2003.06.27
00:00
1.14200
1.14730
1.13970
1.14350
11283
2003.06.30
00:00
1.14310
1.15410
1.14000
1.15240
9414
2003.07.01
00:00
1.15250
1.16090
1.15070
1.15680
9208
2003.07.02
00:00
1.15680
1.15770
1.15070
1.15320
9646
2003.07.03
00:00
1.15320
1.15450
1.14310
1.14980
10795
2003.07.04
00:00
1.14980
1.15050
1.14480
1.14920
6922
2003.07.07
00:00
1.14810
1.14890
1.13060
1.13150
10392
2003.07.08
00:00
1.13150
1.13550
1.12580
1.13170
12230
2003.07.09
00:00
1.13170
1.13700
1.12980
1.13510
10461
2003.07.10
00:00
1.13510
1.13960
1.13100
1.13810
11048
2003.07.11
00:00
1.13810
1.13860
1.12790
1.12840
10781
2003.07.14
00:00
1.12900
1.13110
1.12410
1.12850
9372
2003.07.15
00:00
1.12850
1.13410
1.11540
1.11760
12568
2003.07.16
00:00
1.11760
1.12360
1.11090
1.12200
11403
2003.07.17
00:00
1.12200
1.12530
1.11560
1.12160
10984
2003.07.18
00:00
1.12160
1.13090
1.11720
1.12690
11495
2003.07.21
00:00
1.12500
1.13640
1.12410
1.13490
10482
2003.07.22
00:00
1.13490
1.13760
1.13070
1.13300
10379
2003.07.23
00:00
1.13300
1.14970
1.13150
1.14860
10942
2003.07.24
00:00
1.14850
1.15160
1.14220
1.14730
11103
2003.07.25
00:00
1.14750
1.15540
1.14440
1.15070
9868
2003.07.28
00:00
1.15070
1.15220
1.14520
1.14860
9010
2003.07.29
00:00
1.14870
1.15430
1.14260
1.14410
11337
2003.07.30
00:00
1.14410
1.14560
1.13320
1.13570
10651
2003.07.31
00:00
1.13570
1.13680
1.12230
1.12330
11078
2003.08.01
00:00
1.12330
1.12830
1.11340
1.12770
12330
2003.08.04
00:00
1.12850
1.13790
1.12590
1.13550
10260
2003.08.05
00:00
1.13570
1.14020
1.13050
1.13870
10108
2003.08.06
00:00
1.13860
1.14300
1.13270
1.13330
10759
2003.08.07
00:00
1.13360
1.14150
1.13190
1.13760
10465
2003.08.08
00:00
1.13760
1.13860
1.12880
1.13090
9069
2003.08.11
00:00
1.13070
1.13880
1.12630
1.13620
21392
2003.08.12
00:00
1.13630
1.13780
1.12730
1.12840
29099
2003.08.13
00:00
1.12830
1.13320
1.12220
1.13120
31266
2003.08.14
00:00
1.13120
1.13400
1.12300
1.12720
30254
2003.08.15
00:00
1.12710
1.12940
1.12410
1.12580
15251
2003.08.18
00:00
1.12690
1.12730
1.11230
1.11520
6822
2003.08.19
00:00
1.11500
1.11610
1.10550
1.11450
8232
2003.08.20
00:00
1.11440
1.11540
1.10800
1.11200
7234
2003.08.21
00:00
1.11210
1.11270
1.08810
1.09300
9018
2003.08.22
00:00
1.09280
1.09530
1.08330
1.08750
7481
2003.08.25
00:00
1.08690
1.09280
1.08440
1.08480
5450
2003.08.26
00:00
1.08500
1.09090
1.07840
1.08610
18418
2003.08.27
00:00
1.08610
1.09360
1.08320
1.08730
7528
2003.08.28
00:00
1.08750
1.09110
1.08080
1.08840
7114
2003.08.29
00:00
1.08840
1.10020
1.08700
1.09850
7780
2003.09.01
00:00
1.09910
1.10210
1.09540
1.09640
4029
2003.09.02
00:00
1.09620
1.09690
1.08040
1.08130
8275
2003.09.03
00:00
1.08130
1.08780
1.07590
1.08420
9043
2003.09.04
00:00
1.08410
1.09540
1.08090
1.09420
8423
2003.09.05
00:00
1.09410
1.11170
1.09190
1.11050
8787
2003.09.08
00:00
1.11020
1.11310
1.10460
1.10710
7625
2003.09.09
00:00
1.10730
1.12430
1.10550
1.12260
8436
2003.09.10
00:00
1.12280
1.12390
1.11590
1.12060
7766
2003.09.11
00:00
1.12060
1.12750
1.11580
1.12040
8862
2003.09.12
00:00
1.12030
1.13280
1.11360
1.12900
8314
2003.09.15
00:00
1.12670
1.13130
1.12440
1.12860
6902
2003.09.16
00:00
1.12870
1.13230
1.11530
1.11730
8551
2003.09.17
00:00
1.11710
1.13030
1.11370
1.12840
84