US1293 Date Open High Low Close Volume OpnInt TotalV TotalOI 911220 96.69 96.69 96.69 96.69 0 34 355033 298460 911223 97.03 97.09 97.03 97.09 3 31 176035 294179 911224 97.09 97.09 97.09 97.09 0 31 84107 287812 911225 0.00 0.00 0.00 0.00 0 0 0 0 911226 97.38 97.38 97.38 97.38 0 31 54757 285941 911227 97.31 97.31 97.31 97.31 0 31 62177 282503 911230 98.00 98.00 98.00 98.00 0 31 147010 282617 911231 98.56 98.56 98.56 98.56 0 31 131954 288075 920101 0.00 0.00 0.00 0.00 0 0 0 0 920102 97.81 97.81 97.81 97.81 0 31 287270 304355 920103 97.69 97.69 97.69 97.69 0 31 287652 303504 920106 98.41 98.41 98.09 98.28 10 41 248805 318789 920107 98.88 98.88 98.88 98.88 0 41 316022 339321 920108 98.62 98.62 98.62 98.62 0 41 297705 340001 920109 98.47 98.47 98.41 98.47 10 51 455848 349233 920110 98.00 98.00 98.00 98.00 0 51 444832 357528 920113 97.75 97.75 97.75 97.75 0 51 268027 346756 920114 97.41 97.41 97.41 97.41 0 51 536046 347673 920115 97.19 97.19 97.19 97.19 0 51 414173 347108 920116 96.97 96.97 96.34 96.34 1 52 506567 346699 920117 96.53 96.84 96.47 96.84 35 35 395153 355494 920120 97.16 97.16 97.16 97.16 0 35 52430 347927 920121 97.12 97.12 97.12 97.12 0 35 221343 353533 920122 96.72 96.72 96.72 96.72 0 35 340361 350661 920123 95.66 95.66 95.66 95.66 0 35 388802 353176 920124 95.72 95.72 95.72 95.72 0 35 307480 353144 920127 95.75 95.75 95.75 95.75 0 35 204144 350261 920128 96.41 96.41 96.41 96.41 0 35 294659 344428 920129 95.06 95.06 95.06 95.06 0 35 518649 350727 920130 95.22 95.28 94.59 94.59 17 40 486155 348506 920131 94.94 94.94 94.94 94.94 0 40 251229 340617 920203 94.44 94.44 94.44 94.44 0 40 291136 345444 920204 94.91 95.03 94.91 95.03 1 41 261410 336091 920205 95.19 95.19 95.19 95.19 0 41 243084 340511 920206 95.22 95.22 95.22 95.22 0 41 275856 338540 920207 94.94 94.94 94.94 94.94 0 41 513738 350145 920210 94.75 94.75 94.72 94.72 2 43 135695 347155 920211 94.47 94.78 94.47 94.78 1 43 250746 347158 920212 94.75 94.75 94.75 94.75 0 43 244987 355843 920213 94.00 94.00 93.62 93.72 1 43 545769 366509 920214 93.16 93.75 93.16 93.72 1 43 344629 366153 920217 0.00 0.00 0.00 0.00 0 0 0 0 920218 93.06 93.06 93.06 93.06 0 43 363091 368042 920219 93.59 93.59 93.59 93.59 0 43 407824 376730 920220 93.84 93.84 93.84 93.84 0 43 260867 370119 920221 93.62 93.62 93.62 93.62 0 43 378401 365657 920224 93.47 93.47 93.47 93.47 0 43 186980 350682 920225 93.81 93.81 93.81 93.81 0 43 377570 352979 920226 93.91 94.88 93.91 94.88 1 42 431698 340295 920227 94.59 94.59 94.59 94.59 0 42 384586 346909 920228 95.28 95.28 95.28 95.28 0 42 373382 356904 920302 94.47 94.47 94.25 94.25 1 43 436343 349842 920303 93.91 93.91 93.91 93.91 0 43 397585 342129 920304 94.16 94.16 94.16 94.16 0 43 420290 329806 920305 93.69 93.69 93.69 93.69 0 43 266605 329176 920306 93.50 94.00 93.22 93.91 3 44 541237 329001 920309 94.38 94.38 94.38 94.38 0 44 184511 321981 920310 94.28 94.28 94.28 94.28 0 44 222594 318222 920311 93.53 93.53 93.53 93.53 0 44 340273 314474 920312 93.06 93.06 92.72 92.72 1 45 433589 315482 920313 93.31 93.31 92.66 92.72 3 46 463642 317722 920316 92.62 92.62 92.62 92.62 0 46 197224 311174 920317 93.41 93.41 93.41 93.41 0 46 378708 320138 920318 93.47 93.47 93.47 93.47 0 46 267780 314353 920319 93.81 93.91 93.72 93.72 1 46 296540 309789 920320 93.91 93.91 93.06 93.06 41 39 308417 313355 920323 93.03 93.25 93.03 93.25 5 44 139098 311178 920324 94.00 94.16 94.00 94.16 1 43 257834 315005 920325 94.31 94.31 94.00 94.16 1 42 322638 309721 920326 93.53 93.53 93.53 93.53 0 42 253956 310781 920327 94.06 94.06 94.06 94.06 0 42 320832 316921 920330 94.06 94.06 94.06 94.06 0 42 145229 305456 920331 93.84 93.84 93.84 93.84 0 42 198505 306521 920401 94.19 94.44 94.19 94.34 1 42 298247 315639 920402 94.16 94.16 94.16 94.16 0 42 196190 307579 920403 94.62 94.62 94.53 94.53 1 42 319707 316335 920406 94.47 94.47 94.47 94.47 0 42 104633 311386 920407 94.44 94.44 94.44 94.44 0 42 205259 311186 920408 94.16 94.16 93.84 93.84 1 43 331900 321214 920409 94.59 94.66 94.59 94.59 1 42 423860 316755 920410 93.91 94.38 93.91 94.28 0 0 389244 314481 920413 94.22 94.56 94.19 94.19 0 0 389244 314481 920414 0.00 0.00 0.00 0.00 0 0 0 0 920415 94.53 94.53 94.53 94.53 0 43 98860 301847 920416 94.09 94.09 94.09 94.09 0 43 177131 312350 920417 0.00 0.00 0.00 0.00 0 0 0 0 920420 93.12 93.12 93.12 93.12 0 43 184566 308574 920421 93.00 93.00 93.00 93.00 0 43 221286 305927 920422 92.91 92.91 92.91 92.91 0 43 215989 308216 920423 92.59 92.59 92.59 92.59 0 43 339384 317491 920424 92.84 92.84 92.56 92.66 28 43 277743 313380 920427 92.34 92.34 92.25 92.25 3 43 172601 314878 920428 92.78 92.78 92.78 92.78 0 43 361559 320713 920429 92.50 92.50 92.50 92.50 0 43 233195 319220 920430 92.69 92.69 92.69 92.69 0 43 255526 323918 920501 93.16 93.16 93.16 93.16 0 43 257532 331114 920504 92.91 92.91 92.91 92.91 0 43 137633 332536 920505 93.00 93.06 93.00 93.06 2 45 165763 332820 920506 93.09 93.50 93.09 93.50 10 45 264565 336420 920507 93.38 93.59 93.28 93.31 13 45 342058 334407 920508 93.31 94.31 93.31 94.31 1 45 494460 332225 920511 94.38 94.38 94.38 94.38 0 45 179734 325667 920512 94.91 94.91 94.72 94.72 3 45 336868 336491 920513 94.72 94.72 94.72 94.72 0 45 315328 343276 920514 94.59 94.59 94.59 94.59 0 45 181790 344536 920515 95.28 95.28 95.28 95.28 0 45 334350 354072 920518 95.19 95.19 95.19 95.19 0 45 120004 353847 920519 95.62 95.72 95.62 95.72 1 45 254902 356038 920520 95.31 95.31 95.31 95.31 0 45 270987 353770 920521 94.91 94.91 94.91 94.91 10 45 344570 355609 920522 95.16 95.16 95.16 95.16 0 45 137170 358835 920525 0.00 0.00 0.00 0.00 0 0 0 0 920526 94.34 94.34 94.03 94.03 3 43 378051 359108 920527 94.31 94.31 94.31 94.31 0 43 338326 354984 920528 94.62 94.62 94.62 94.62 0 43 236386 365445 920529 95.06 95.06 95.03 95.03 1 43 329658 369708 920601 94.16 94.25 94.16 94.25 1 43 353449 369154 920602 94.22 94.50 94.09 94.50 97 116 417683 348328 920603 94.53 94.53 94.53 94.53 0 116 228111 344915 920604 94.75 94.75 94.75 94.75 0 116 179584 338352 920605 95.12 95.12 95.00 95.00 1 116 403463 353445 920608 95.03 95.03 95.03 95.03 0 116 92939 342951 920609 94.59 94.59 94.59 94.59 0 116 163586 344301 920610 94.44 94.44 94.44 94.44 0 116 197716 345285 920611 94.62 94.62 94.62 94.62 0 116 249694 346221 920612 95.16 95.16 94.91 94.91 1 116 284589 350608 920615 95.03 95.03 95.03 95.03 0 116 96614 347970 920616 95.31 95.44 95.31 95.41 2 116 263714 350303 920617 95.25 95.47 95.25 95.47 4 120 232594 343128 920618 95.78 95.78 95.66 95.66 16 134 278513 350338 920619 95.34 95.34 95.34 95.34 0 134 264303 344977 920622 95.31 95.31 95.31 95.31 0 134 98455 344082 920623 94.88 94.88 94.88 94.88 0 134 184184 344828 920624 95.19 95.28 95.19 95.28 1 135 199934 349865 920625 95.59 95.78 95.59 95.78 2 135 203890 357112 920626 95.66 95.66 95.66 95.66 0 135 167689 358981 920629 95.88 95.88 95.62 95.66 61 194 135302 333018 920630 95.53 95.56 95.53 95.53 10 203 132822 332285 920701 95.78 95.78 95.78 95.78 0 204 192370 335758 920702 96.78 97.19 96.78 97.19 2 203 369078 361253 920703 0.00 0.00 0.00 0.00 0 0 0 0 920706 97.22 97.44 97.09 97.09 140 157 248821 364548 920707 97.19 97.19 97.12 97.12 1 157 235775 371577 920708 97.22 97.22 97.09 97.09 2 159 223164 365970 920709 97.22 97.22 97.22 97.22 0 159 181971 360266 920710 97.28 97.28 96.91 96.91 5 158 323126 367099 920713 96.56 96.56 96.56 96.56 0 158 160909 363458 920714 96.47 96.47 96.47 96.47 5 154 239186 360795 920715 96.97 96.97 96.97 96.97 0 154 241239 361899 920716 97.09 97.28 97.09 97.28 1 154 412168 368567 920717 97.12 97.12 96.62 96.62 40 174 311395 369323 920720 96.91 96.91 96.91 96.91 0 174 172872 366594 920721 96.91 96.94 96.91 96.94 25 174 145365 366854 920722 97.22 97.47 97.22 97.47 52 226 243666 374240 920723 97.62 98.41 97.56 98.41 28 237 365215 378734 920724 98.12 98.12 98.12 98.12 0 237 250534 378812 920727 98.66 98.66 98.59 98.59 8 245 206825 380338 920728 99.69 99.84 99.69 99.78 21 228 415446 387018 920729 100.12 100.50 99.81 99.81 94 250 449865 395393 920730 99.59 99.59 99.22 99.53 155 332 389987 394001 920731 99.50 99.50 99.50 99.50 0 332 302007 386204 920803 99.53 99.53 99.50 99.50 50 382 175079 385104 920804 99.66 99.88 99.62 99.88 9 389 159151 388280 920805 99.78 100.41 99.78 99.94 34 416 339270 406893 920806 99.78 99.84 99.66 99.72 107 391 244409 403239 920807 99.91 100.38 99.91 100.31 115 342 416604 424337 920810 100.75 100.75 100.62 100.62 563 627 190060 426164 920811 100.88 101.06 100.62 101.06 122 502 362240 431544 920812 101.00 101.19 101.00 101.09 76 445 305337 442397 920813 100.09 100.09 99.94 99.94 10 453 458448 443559 920814 100.16 100.38 100.06 100.31 14 445 325204 444141 920817 99.69 99.78 99.69 99.78 52 435 186922 433068 920818 100.31 100.34 100.19 100.31 41 426 260982 442814 920819 100.16 100.38 100.16 100.38 5 426 153839 444089 920820 100.38 100.62 100.38 100.62 21 427 229194 450673 920821 100.75 101.00 100.09 100.19 114 391 509198 461340 920824 99.72 99.72 99.34 99.34 97 383 352797 452331 920825 99.44 99.47 99.00 99.00 102 361 408532 431009 920826 99.16 99.34 99.03 99.34 152 383 282151 425943 920827 99.50 99.53 99.47 99.47 56 393 265038 413623 920828 99.50 99.50 99.50 99.50 66 387 260546 419100 920831 99.53 99.53 99.53 99.53 0 387 200490 412554 920901 99.62 100.09 99.62 100.09 2 387 255259 417232 920902 100.19 100.41 100.19 100.22 29 387 315796 412195 920903 100.31 100.31 100.31 100.31 0 387 200897 405337 920904 101.47 101.47 101.31 101.31 1 387 425757 400707 920907 0.00 0.00 0.00 0.00 0 0 0 0 920908 101.69 102.19 101.69 102.19 4 390 295348 399991 920909 101.91 101.91 101.84 101.84 31 410 212460 403045 920910 101.75 102.03 101.47 102.03 36 421 309877 402567 920911 102.22 102.22 101.25 101.25 5 426 419682 405225 920914 101.38 101.53 101.38 101.50 24 433 263666 398329 920915 101.38 101.38 100.62 100.78 3 434 407770 391139 920916 100.47 101.09 100.41 100.56 51 458 470967 385477 920917 100.72 100.72 100.62 100.62 1 459 203787 377653 920918 100.97 100.97 100.97 100.97 0 459 294886 373669 920921 100.38 100.50 100.38 100.50 25 459 200238 367073 920922 99.62 99.91 99.50 99.50 6 461 330563 368279 920923 99.25 99.41 99.00 99.00 25 454 304760 373394 920924 99.59 99.75 99.59 99.72 0 454 226908 365691 920925 99.66 100.53 99.66 100.53 9 451 313340 366128 920928 100.59 100.66 100.53 100.66 5 454 137522 365306 920929 100.38 100.44 100.31 100.31 12 460 162577 359879 920930 100.19 100.22 100.19 100.19 50 508 201273 360241 921001 100.34 101.00 100.34 101.00 147 507 316713 364228 921002 100.22 100.66 100.22 100.66 387 496 404089 371121 921005 100.50 101.16 100.50 100.50 27 496 308013 374323 921006 100.12 100.22 99.72 99.72 18 505 270371 375417 921007 99.59 99.59 98.91 98.91 121 518 314222 364967 921008 99.09 99.38 98.88 99.31 260 545 365987 367490 921009 98.72 98.81 98.66 98.81 105 571 316971 361136 921012 98.94 98.94 98.94 98.94 0 567 46342 355674 921013 99.00 99.00 98.75 98.78 8 568 236399 358193 921014 98.78 99.41 98.59 99.34 278 701 382104 363045 921015 99.66 99.72 99.28 99.34 107 727 304532 361754 921016 99.22 99.22 98.56 99.00 233 796 399510 364001 921019 98.41 98.78 98.41 98.66 1 795 301640 365621 921020 98.25 98.41 97.78 97.81 522 1095 431022 367478 921021 98.00 98.00 97.69 97.97 103 1106 307742 363105 921022 97.41 98.44 97.41 98.31 422 1080 521122 367473 921023 98.00 98.09 97.84 97.91 70 1098 242082 366280 921026 97.69 97.84 97.50 97.84 58 1135 189107 364922 921027 98.31 98.44 98.22 98.25 922 1126 350835 369413 921028 98.38 98.50 97.97 97.97 71 1136 286748 353427 921029 98.31 98.44 98.28 98.44 377 967 241506 356353 921030 98.62 98.66 97.88 98.00 83 1006 333678 358087 921102 97.75 97.81 97.56 97.78 121 973 202881 354540 921103 97.56 98.19 97.56 97.91 240 1183 280942 355004 921104 98.44 98.44 97.47 97.53 724 1313 335001 351957 921105 97.50 97.72 97.50 97.53 40 1314 232991 354121 921106 97.31 97.50 96.72 96.72 7 1310 346937 363112 921109 96.88 97.19 96.88 96.97 214 1273 225009 365176 921110 97.56 97.84 97.50 97.84 202 1376 360673 370192 921111 98.06 98.06 98.00 98.06 5 1379 49088 367493 921112 97.97 98.81 97.84 98.81 1065 1063 366909 374912 921113 98.41 99.12 98.41 98.91 773 1809 463597 362873 921116 98.56 99.00 98.56 98.94 488 2067 231951 361082 921117 99.16 99.16 99.00 99.12 235 2019 287946 370930 921118 99.28 99.50 99.28 99.50 37 2036 252253 377090 921119 99.25 99.25 99.06 99.19 192 2028 283528 369106 921120 99.09 99.31 99.09 99.22 251 2167 184677 374305 921123 99.06 99.19 99.00 99.19 11 2158 128653 360131 921124 98.88 99.41 98.88 99.41 13 2163 287070 353765 921125 99.47 99.47 99.31 99.38 157 2166 284647 357651 921127 99.53 99.53 98.69 98.69 1125 2313 192328 354092 921130 98.69 98.69 98.31 98.62 145 2364 289836 347098 921201 98.72 98.94 98.56 98.88 284 2541 313917 337229 921202 99.00 99.06 98.88 98.88 1323 2418 256654 329234 921203 98.84 98.94 98.84 98.94 598 2090 182814 318983 921204 99.03 99.72 98.81 99.62 305 2036 346652 324455 921207 100.00 100.62 100.00 100.50 477 2181 331729 335262 921208 100.50 100.69 100.31 100.69 160 2192 218374 327154 921209 100.44 100.72 100.38 100.69 131 2199 198476 327447 921210 100.66 100.81 100.56 100.78 7 2200 262326 327211 921211 100.56 100.75 100.56 100.75 450 2204 210422 328240 921214 100.59 100.66 100.50 100.59 22 2235 145547 324727 921215 100.69 100.69 100.44 100.56 246 2459 178504 325836 921216 100.72 100.78 100.69 100.69 55 2475 161375 329248 921217 100.97 101.00 100.62 100.78 10 2477 233617 328783 921218 100.72 100.91 100.72 100.91 6 2481 129611 322265 921221 101.00 101.53 101.00 101.50 24 2498 153461 314885 921222 101.56 102.06 101.56 102.00 509 2512 205944 318631 921223 101.66 101.88 101.66 101.88 57 2511 134500 315562 921224 101.78 101.78 101.78 101.78 0 2485 36370 312030 921225 0.00 0.00 0.00 0.00 0 0 0 0 921228 101.53 101.53 101.31 101.34 17 2495 55917 308648 921229 101.25 101.84 101.22 101.72 1075 2464 136709 311945 921230 101.62 101.81 101.31 101.41 182 2347 129504 305030 921231 101.41 101.41 101.06 101.28 99 2342 60517 304740 930104 101.69 102.09 101.69 102.09 284 2493 206632 311733 930105 102.09 102.09 101.97 102.09 789 2308 171005 306459 930106 102.03 102.09 101.91 101.94 112 2303 183963 311592 930107 101.34 101.34 100.72 100.72 145 2263 338727 313095 930108 100.47 100.72 100.12 100.41 255 2344 409684 309474 930111 100.50 100.66 100.31 100.31 471 2324 200822 306200 930112 100.16 100.16 100.16 100.16 0 2324 280280 303372 930113 100.28 100.59 100.12 100.59 1892 3484 251843 309592 930114 101.00 101.06 100.84 101.00 176 3479 334780 321978 930115 101.09 101.91 101.09 101.91 4151 7546 357207 350342 930118 101.91 101.91 101.81 101.84 13 7548 34460 344764 930119 101.97 102.38 101.88 102.38 428 7511 340270 352151 930120 102.56 102.59 102.22 102.22 59 7468 247926 352482 930121 101.94 102.41 101.88 102.41 1511 8544 285037 348383 930122 102.53 102.56 102.31 102.50 71 8575 271828 355936 930125 102.88 103.59 102.88 103.59 512 8654 340660 364496 930126 103.75 103.78 103.03 103.09 199 8780 408488 366717 930127 103.25 103.25 103.12 103.16 162 8726 248300 365159 930128 103.41 103.81 103.19 103.31 2719 7415 374109 366842 930129 103.34 103.81 103.25 103.53 253 7432 291427 365780 930201 103.62 103.75 103.25 103.75 668 7899 247833 357763 930202 103.28 103.50 103.25 103.31 85 7892 233210 360500 930203 103.38 103.62 103.34 103.62 111 7951 175405 361745 930204 104.34 104.34 104.12 104.19 3 7951 270948 360336 930205 104.16 104.72 103.94 104.69 396 7690 464415 366029 930208 104.62 104.69 104.38 104.38 574 7513 132388 359277 930209 104.28 104.28 104.28 104.28 0 7512 252638 362152 930210 104.31 104.38 103.44 103.47 404 7557 326063 356399 930211 103.47 104.31 103.41 104.19 120 7605 418055 357541 930212 104.28 104.34 103.91 104.34 44 7605 390825 361279 930216 104.69 104.88 104.06 104.19 23 7605 403312 371184 930217 104.31 104.66 104.25 104.66 133 7633 269378 380357 930218 104.75 105.62 104.75 105.62 390 7717 504961 400187 930219 105.88 105.88 105.50 105.81 7975 4534 252484 407627 930222 105.75 106.62 105.75 106.62 168 4567 330787 400014 930223 106.81 108.03 106.81 108.00 287 4458 609680 396705 930224 108.00 108.09 107.19 107.41 201 4384 448109 393620 930225 107.50 108.03 107.16 107.28 69 4331 449333 390228 930226 107.41 107.66 107.19 107.19 41 4328 302893 390333 930301 107.97 108.19 107.94 108.16 43 4329 354687 396633 930302 108.09 108.16 107.81 108.00 20 4330 336979 371734 930303 108.38 108.94 108.31 108.88 432 4381 359786 372776 930304 109.12 110.19 108.94 109.56 826 4552 538525 389063 930305 109.91 109.91 107.97 109.16 629 4585 643355 375570 930308 110.16 110.53 109.16 109.38 652 4492 402751 372525 930309 109.22 109.62 108.84 109.06 49 4521 429732 369397 930310 109.03 109.03 108.53 108.66 213 4661 394502 366766 930311 108.78 108.84 108.66 108.72 123 4672 220627 365146 930312 108.25 108.25 107.06 107.28 41 4681 540690 352742 930315 107.47 107.50 106.31 106.69 79 4726 359674 350170 930316 107.00 107.34 106.78 107.25 34 4725 310951 351936 930317 107.00 107.62 106.53 107.31 112 4734 441826 366921 930318 107.94 108.25 107.75 108.12 65 4761 341641 349713 930319 108.47 108.75 107.84 108.00 325 4972 397282 349990 930322 107.50 108.03 107.50 108.03 37 4968 221662 349200 930323 108.25 108.56 108.25 108.56 328 5073 199532 359140 930324 108.38 108.66 108.12 108.16 1627 5323 237924 358841 930325 107.94 108.09 107.81 107.97 605 5634 208146 354052 930326 107.22 107.44 106.72 106.72 125 5591 307808 353755 930329 106.47 107.31 106.47 107.31 832 5641 211114 360456 930330 107.53 107.75 107.16 107.28 180 5398 238820 343753 930331 107.62 107.69 107.16 107.19 654 4880 204838 338264 930401 107.38 107.44 106.84 106.88 1009 4559 236737 344703 930402 106.91 107.09 105.72 105.78 1525 4348 489071 362086 930405 105.91 106.16 105.78 106.16 492 4279 147790 352383 930406 106.00 107.00 105.94 106.97 609 4272 288817 351891 930407 107.00 107.38 106.97 107.22 1835 4276 297625 345147 930408 107.31 108.62 107.31 108.62 99 4293 318724 346937 930412 109.25 109.91 109.19 109.34 174 4227 311769 353365 930413 109.75 110.09 108.97 109.41 231 4318 355951 351624 930414 109.53 109.97 109.44 109.78 625 4543 271161 356500 930415 109.69 110.25 109.53 110.16 221 4623 397113 367615 930416 110.47 110.56 109.62 109.69 199 4719 326793 379191 930419 109.69 109.97 109.38 109.97 30 4728 182174 369759 930420 109.69 109.78 109.50 109.69 703 4716 228261 368672 930421 109.66 109.84 109.66 109.69 1046 5085 194329 372508 930422 109.44 109.81 109.00 109.81 1267 6146 347964 379805 930423 110.00 110.09 109.22 109.22 336 6313 386067 381461 930426 109.09 109.09 108.75 108.84 367 6521 236919 377079 930427 108.38 108.56 107.97 108.06 41 6537 327881 369604 930428 108.16 108.28 107.84 108.03 95 6570 264537 363563 930429 108.12 108.41 108.09 108.41 58 6529 260037 360116 930430 108.50 108.81 107.53 107.69 136 6561 286427 356479 930503 107.78 108.97 107.59 108.94 1628 7193 292438 356482 930504 109.00 109.59 108.75 109.59 224 7467 312468 357168 930505 109.78 110.03 109.41 109.50 845 7558 276026 357931 930506 109.69 109.78 109.47 109.66 1584 8076 193774 358686 930507 109.50 109.72 108.78 109.00 116 8073 378649 366700 930510 108.97 109.75 108.97 109.69 59 8086 235869 355355 930511 109.62 109.62 109.34 109.50 2017 8365 199182 349764 930512 109.59 109.59 108.69 109.00 8096 10477 361534 359056 930513 109.16 109.16 107.78 107.97 988 10521 529853 377063 930514 108.03 108.22 107.53 108.09 2387 11741 395787 379425 930517 107.97 108.19 107.66 107.88 4574 12499 238210 377691 930518 108.06 108.12 107.16 107.25 5744 12192 445035 388586 930519 107.38 107.88 106.88 107.88 1382 11784 452708 392840 930520 108.12 108.19 107.75 107.88 1007 12346 301555 387289 930521 107.59 107.66 107.12 107.34 1184 12066 359452 417070 930524 107.25 108.12 106.84 107.88 129 12132 371700 385488 930525 107.81 108.16 107.62 107.72 1851 11550 452229 369868 930526 107.62 108.72 107.62 108.56 2884 12689 335894 357484 930527 108.69 108.84 108.38 108.72 3340 12619 375733 360433 930528 108.44 108.88 107.75 107.97 1859 12973 291752 355323 930601 108.09 109.53 108.09 109.50 2733 13376 425380 356413 930602 109.47 109.59 109.16 109.50 3191 14541 361107 360097 930603 109.44 109.91 109.34 109.72 1510 14692 176199 352724 930604 109.69 109.69 108.75 109.06 1675 14578 447361 352983 930607 109.06 109.62 109.06 109.50 3073 13601 190427 348520 930608 109.59 109.62 109.06 109.06 723 13967 220309 352884 930609 109.00 110.00 109.00 109.75 5385 15802 339739 360348 930610 109.62 109.75 109.56 109.72 954 16158 211221 343122 930611 109.75 110.84 109.75 110.75 3778 16515 393805 359695 930614 110.62 111.00 110.56 110.66 330 16650 212162 344493 930615 110.62 111.22 110.25 110.47 3309 16281 409730 349993 930616 110.38 110.59 110.22 110.53 2297 15707 255335 342786 930617 110.59 110.88 110.59 110.75 3875 15974 256261 344635 930618 110.62 110.78 110.47 110.78 1931 15783 194399 340373 930621 110.81 111.53 110.81 111.25 2130 16202 278454 342091 930622 111.25 111.50 111.16 111.22 5557 18218 181925 340153 930623 111.31 111.56 111.06 111.38 956 18336 198211 346028 930624 111.41 112.00 111.31 111.78 1030 18911 196009 351911 930625 111.88 112.38 111.62 112.31 3080 19338 241767 355144 930628 112.44 112.84 112.31 112.81 1761 19486 186813 358526 930629 112.84 112.97 112.56 112.78 1657 19710 236446 345558 930630 112.78 112.81 112.28 112.72 1587 19935 204188 335801 930701 112.75 113.03 112.50 112.69 2215 20771 206062 340984 930702 112.78 113.12 112.44 112.94 8567 20743 332628 345802 930706 112.91 113.47 112.47 112.50 2807 20787 281784 356115 930707 112.56 112.91 112.31 112.50 923 21263 276151 365384 930708 112.56 112.94 112.09 112.88 2444 21888 298121 360546 930709 112.94 113.28 112.78 113.25 1089 22157 240801 358894 930712 113.41 113.66 113.34 113.56 1733 22945 145325 360477 930713 113.56 113.81 113.41 113.62 1144 22762 220844 360835 930714 113.69 114.62 113.53 114.50 3256 23616 369963 372376 930715 114.41 114.69 114.22 114.47 7361 24573 272894 365877 930716 114.47 115.12 114.25 114.72 4525 24695 302048 373128 930719 114.78 114.91 114.34 114.78 2050 24073 226255 376133 930720 114.78 114.84 113.97 114.59 2475 23959 385793 368875 930721 114.66 114.66 113.69 113.78 6920 27008 417879 377803 930722 113.66 114.00 113.06 113.19 5275 26221 457094 369293 930723 113.09 113.31 112.38 112.56 4774 27116 393149 363212 930726 112.62 113.00 112.47 112.88 3021 28008 211910 351403 930727 112.94 113.03 112.56 112.88 1236 28311 181417 352271 930728 112.94 113.22 112.34 113.16 6049 30127 362234 356757 930729 113.19 114.47 113.16 114.41 4200 30778 350751 365145 930730 114.44 114.53 113.94 114.31 4080 31377 285254 363081 930802 114.41 114.41 113.97 114.22 4848 32106 228739 368389 930803 114.25 114.81 114.12 114.59 3863 32618 272296 369452 930804 114.75 114.78 114.22 114.25 3889 33115 200326 364496 930805 114.22 114.53 114.16 114.16 6414 35322 264823 363505 930806 114.28 114.31 113.47 114.12 14298 38716 361548 358550 930809 114.34 115.06 114.28 114.84 4831 40255 279654 366759 930810 114.81 115.03 114.66 114.97 4918 41232 210621 368190 930811 114.97 115.34 114.75 115.12 18760 52217 249247 400240 930812 115.28 115.78 114.72 114.75 45210 57935 502172 403878 930813 114.78 115.25 114.38 115.03 14713 61296 383554 399996 930816 115.09 115.34 114.91 115.22 6196 63679 217920 405060 930817 115.31 115.50 114.94 114.97 26982 72251 272954 414248 930818 114.97 115.31 114.88 115.09 48276 87776 263229 426988 930819 115.19 115.41 114.81 115.34 12935 89490 295974 434195 930820 115.38 116.06 114.94 115.91 63875 101099 473753 442355 930823 116.00 116.53 115.84 115.97 32802 104646 215700 412842 930824 116.00 116.72 115.78 116.69 43335 115302 276947 407975 930825 116.72 117.00 116.41 117.00 61233 134049 387159 401832 930826 117.06 118.38 116.84 118.34 55011 150316 432279 407323 930827 118.38 118.44 117.47 118.00 56618 165014 365956 397387 930830 117.88 118.62 117.69 118.28 69025 194954 304124 405578 930831 118.31 118.69 117.59 118.41 377885 215949 455522 401818 930901 118.31 118.50 117.97 118.22 224226 224734 246703 402057 930902 118.25 119.06 118.06 118.94 281368 233258 306894 406222 930903 118.88 120.12 118.81 119.97 382964 256921 425493 424921 930907 119.97 120.94 119.56 120.62 296527 258201 322126 416163 930908 120.41 120.84 120.28 120.50 283080 265682 312227 411823 930909 120.50 120.56 119.03 119.09 438441 273248 472847 409147 930910 119.06 120.25 118.72 120.16 399714 275184 420774 406019 930913 120.22 120.69 120.09 120.34 198932 271678 207677 399395 930914 120.19 120.31 118.78 118.97 423861 280592 459332 397747 930915 118.81 118.94 117.81 118.88 509363 289403 532323 398604 930916 119.09 119.31 118.38 119.06 313140 293725 328775 397530 930917 118.69 119.50 118.34 119.06 376418 291517 401389 396664 930920 119.03 119.22 118.41 118.44 188761 290553 218458 384546 930921 118.25 118.66 117.44 117.47 501810 291909 530588 371213 930922 117.66 118.19 117.44 117.88 379577 286224 398584 366221 930923 118.03 118.81 117.91 118.09 375164 286628 381989 366600 930924 117.97 118.50 117.78 118.38 234135 290062 242965 370079 930927 118.66 119.78 118.62 119.75 309608 294457 310824 374836 930928 119.91 120.25 119.78 120.00 261326 293161 264522 373800 930929 119.97 120.22 119.03 119.06 337832 288712 339245 338149 930930 118.97 119.09 118.25 118.53 316498 290201 320203 340222 931001 118.62 119.47 117.97 119.41 421413 296170 429892 348465 931004 119.12 119.66 118.66 119.41 192608 290652 193648 341151 931005 119.25 119.66 119.06 119.22 169013 291165 169810 342137 931006 119.19 119.47 118.97 119.28 151577 295680 153085 347247 931007 119.34 119.50 119.16 119.28 135841 293003 140251 345312 931008 119.28 120.78 119.09 120.66 365309 308507 370702 362021 931011 120.53 120.81 120.47 120.62 37054 303306 37342 356668 931012 120.66 121.22 120.47 120.56 302785 308521 308102 359985 931013 120.50 120.78 120.34 120.38 188922 303433 190607 354953 931014 120.41 121.34 120.25 121.22 295684 314788 301183 367216 931015 121.28 122.19 121.22 121.94 364246 321588 367615 373537 931018 121.78 122.12 120.81 120.91 311983 317884 314080 369602 931019 120.97 121.38 120.56 121.06 331126 328052 334808 380648 931020 121.16 121.50 121.03 121.19 215221 322384 217644 375581 931021 121.22 121.31 119.75 119.84 496609 321678 500078 375275 931022 119.78 120.25 118.88 118.94 369918 327151 372522 381238 931025 119.03 119.31 118.03 118.59 465061 307898 470486 362915 931026 118.88 119.03 118.25 118.84 390069 301023 397667 355912 931027 118.97 119.12 118.09 118.50 360780 306110 376046 362114 931028 118.41 119.03 117.62 118.97 572747 306838 583654 361826 931029 119.09 119.22 118.59 118.75 290477 299389 308205 354256 931101 118.69 118.88 117.50 117.59 401785 303096 407202 358504 931102 117.38 117.41 116.19 116.66 636377 310166 653092 366644 931103 116.72 116.94 116.22 116.59 323112 306447 331366 365203 931104 116.50 116.84 115.75 115.84 372772 304468 385749 367152 931105 115.91 116.28 115.16 115.41 563487 317617 584074 385771 931108 115.47 116.16 115.31 116.12 226766 306316 239530 374546 931109 116.25 117.50 116.22 116.88 467809 288991 481209 357125 931110 116.94 117.28 116.16 116.38 408765 293075 425714 362827 931111 116.31 116.44 115.75 115.78 60588 286926 65801 356734 931112 115.78 117.09 115.31 117.06 420171 298526 435278 371249 931115 117.09 117.22 116.59 116.88 273096 289443 282772 364310 931116 116.97 117.44 116.72 117.19 319224 275322 329412 350087 931117 117.25 117.97 116.69 116.94 437722 279806 457165 360410 931118 117.00 117.16 116.00 116.19 430959 278026 466761 372447 931119 116.03 116.06 114.78 115.00 554886 288762 585687 387138 931122 115.03 115.25 114.53 114.62 304066 247885 334562 354499 931123 114.47 115.78 114.28 115.72 391007 243105 419017 357272 931124 115.56 116.00 115.28 115.34 230114 219112 250536 337388 931126 115.53 116.25 115.53 116.03 103041 212052 116667 332857 931129 116.09 117.03 116.00 116.19 346247 177334 440696 333790 931130 116.12 116.28 114.88 115.50 106410 135326 501164 338575 931201 115.31 115.97 115.25 115.84 53173 108899 360856 334709 931202 115.97 116.25 115.69 115.94 43627 90358 308168 326095 931203 115.81 116.56 115.47 116.22 46277 81993 446054 335642 931206 116.50 117.50 116.50 117.47 34094 71321 308286 338010 931207 117.50 117.78 116.97 117.38 21810 63147 386585 329864 931208 117.34 117.44 117.03 117.34 13282 62189 233785 330405 931209 117.44 117.94 117.00 117.56 11331 58876 384976 333724 931210 117.47 117.94 116.72 116.75 13038 52945 404489 338001 931213 116.44 116.53 116.00 116.34 16875 51874 265903 343898 931214 116.38 116.50 115.56 115.75 11866 49297 327944 350928 931215 115.62 116.06 115.53 115.59 14579 45033 276976 347864 931216 115.75 115.94 115.44 115.59 11276 40738 230284 344529 931217 115.59 116.09 115.53 116.00 13437 32534 193230 347962 931220 116.12 116.16 115.66 115.72 11543 27152 129692 339653 931221 115.66 115.69 115.16 115.31 0 0 170000 0