GC0494 Date Open High Low Close Volume OpnInt TotalV TotalOI 920529 363.40 363.40 363.40 363.40 0 0 22626 102788 920601 364.80 364.80 364.80 364.80 0 0 18762 103726 920602 366.40 366.40 366.40 366.40 0 0 27713 101254 920603 365.80 365.80 365.80 365.80 0 0 22912 101974 920604 365.80 365.80 365.80 365.80 0 0 14196 100891 920605 365.70 365.70 365.70 365.70 0 0 9998 100355 920608 365.10 365.10 365.10 365.10 0 0 9944 100226 920609 365.10 365.10 365.10 365.10 0 0 11600 100552 920610 364.70 364.70 364.70 364.70 0 0 12990 99594 920611 367.10 367.10 367.10 367.10 0 0 23077 102466 920612 369.50 369.50 369.50 369.50 0 0 46754 103912 920615 369.60 369.60 369.60 369.60 0 0 15319 103229 920616 368.60 368.60 368.60 368.60 0 0 15131 101468 920617 367.50 367.50 367.50 367.50 0 0 16890 98145 920618 368.40 368.40 368.40 368.40 0 0 19816 100056 920619 366.70 366.70 366.70 366.70 0 0 43327 95571 920622 369.50 369.50 369.50 369.50 0 0 19940 94050 920623 370.50 370.50 370.50 370.50 0 0 15293 93225 920624 368.20 368.20 368.20 368.20 0 0 24040 92224 920625 368.20 368.20 368.20 368.20 0 200 15500 90494 920626 367.40 367.40 367.40 367.40 0 200 16652 92024 920629 368.60 368.60 368.60 368.60 0 200 18698 92197 920630 367.90 367.90 367.90 367.90 0 200 8685 91162 920701 369.10 369.10 369.10 369.10 0 200 18013 92965 920702 370.00 370.00 370.00 370.00 20 220 49575 100892 920703 0.00 0.00 0.00 0.00 0 0 0 0 920706 369.70 369.70 369.70 369.70 0 220 17913 99093 920707 368.70 368.70 368.70 368.70 0 220 17275 99930 920708 369.70 369.70 369.70 369.70 0 220 22356 100373 920709 370.70 370.70 370.70 370.70 5 220 20273 104287 920710 370.30 370.30 370.30 370.30 0 220 33013 106376 920713 371.10 371.10 371.10 371.10 0 220 7011 106157 920714 373.10 373.10 373.10 373.10 0 220 24596 106663 920715 375.50 375.50 375.50 375.50 0 220 36770 111763 920716 373.80 373.80 373.80 373.80 0 220 30721 111280 920717 378.80 378.80 378.80 378.80 0 220 66722 116846 920720 380.50 380.50 380.50 380.50 110 320 47545 118922 920721 379.20 379.20 379.20 379.20 0 320 37210 118179 920722 380.20 380.20 380.20 380.20 0 320 34154 122934 920723 379.50 379.50 379.50 379.50 0 320 44660 122826 920724 380.10 380.10 380.10 380.10 0 320 34120 122517 920727 378.80 378.80 378.80 378.80 0 320 33685 118350 920728 379.70 379.70 379.70 379.70 0 320 45444 117355 920729 377.10 377.10 377.10 377.10 0 320 58057 116375 920730 377.30 377.30 377.30 377.30 0 320 37661 116406 920731 378.50 378.50 378.50 378.50 15 320 17869 112384 920803 373.60 373.60 373.60 373.60 0 320 40813 108020 920804 373.80 373.80 373.80 373.80 0 320 19561 105935 920805 370.20 370.20 370.20 370.20 0 320 34114 104210 920806 370.00 370.00 370.00 370.00 0 320 19038 102148 920807 371.20 371.20 371.20 371.20 0 320 26016 100817 920810 370.80 370.80 370.80 370.80 25 325 16012 101034 920811 367.60 367.60 367.60 367.60 0 325 21487 99655 920812 359.00 359.00 358.20 358.20 1 325 69391 97908 920813 353.00 353.00 353.00 353.00 25 350 61829 102016 920814 353.40 353.40 353.40 353.40 0 350 28030 102784 920817 355.50 355.50 355.50 355.50 0 350 15352 103003 920818 354.10 354.10 354.10 354.10 0 350 13150 104207 920819 356.20 356.20 356.20 356.20 0 350 11694 102999 920820 355.60 355.60 355.60 355.60 0 350 11626 104030 920821 355.40 355.40 355.40 355.40 0 350 11481 103642 920824 361.10 361.10 361.10 361.10 0 350 21349 101455 920825 359.10 359.10 359.10 359.10 0 350 18173 101077 920826 356.60 356.60 356.60 356.60 0 350 25024 101174 920827 357.40 357.40 357.40 357.40 35 370 8722 100760 920828 358.00 358.00 358.00 358.00 0 370 9022 100815 920831 360.90 360.90 360.90 360.90 0 370 10343 99349 920901 359.00 359.00 359.00 359.00 0 370 20434 101328 920902 356.60 356.60 356.60 356.60 0 370 19795 102163 920903 358.80 358.80 358.80 358.80 0 370 19970 101871 920904 357.90 357.90 357.90 357.90 0 370 21240 102804 920907 0.00 0.00 0.00 0.00 0 0 0 0 920908 358.70 358.70 358.70 358.70 0 370 9473 102449 920909 358.20 358.20 358.20 358.20 100 355 21451 104369 920910 358.10 358.10 358.10 358.10 0 355 10173 104972 920911 356.80 356.80 356.80 356.80 0 355 23628 105992 920914 362.40 362.40 362.40 362.40 0 355 39605 102690 920915 362.10 362.10 362.10 362.10 30 355 18064 100717 920916 365.40 365.40 365.40 365.40 25 370 32232 101392 920917 363.20 363.20 363.20 363.20 0 370 27581 101294 920918 366.40 366.40 366.40 366.40 0 380 40388 102181 920921 362.80 362.80 362.80 362.80 0 380 22335 101596 920922 364.40 364.40 364.40 364.40 50 380 31545 103459 920923 364.10 364.10 364.10 364.10 235 465 23275 102181 920924 364.70 364.70 364.70 364.70 0 465 13590 103260 920925 364.60 364.60 364.60 364.60 210 688 19562 103147 920928 362.90 362.90 362.90 362.90 0 688 13867 101239 920929 363.40 363.40 363.40 363.40 0 688 20024 101588 920930 362.20 362.20 362.20 362.20 52 690 17041 99191 921001 361.90 361.90 361.90 361.90 15 690 16857 97227 921002 362.40 362.40 362.40 362.40 0 690 14201 96839 921005 364.80 364.80 364.80 364.80 0 690 27839 99452 921006 363.70 363.70 363.70 363.70 504 1016 21575 101946 921007 364.80 364.80 364.80 364.80 10 1012 14487 102940 921008 363.10 363.10 363.10 363.10 9 1011 27841 103276 921009 363.60 363.60 363.60 363.60 25 1036 18634 104820 921012 357.80 357.80 357.80 357.80 326 1106 28314 101028 921013 356.50 356.50 356.50 356.50 0 1116 27150 101717 921014 356.00 356.00 356.00 356.00 0 1116 20040 99819 921015 354.40 354.40 354.40 354.40 0 1116 18205 99121 921016 355.80 355.80 355.80 355.80 0 1116 12571 100695 921019 356.20 356.20 356.20 356.20 0 1116 10199 99916 921020 359.20 359.20 359.20 359.20 160 1246 14790 99420 921021 359.50 360.00 359.50 359.50 95 1291 16925 100854 921022 358.80 358.80 358.10 358.10 455 1464 16014 102307 921023 358.70 358.70 358.70 358.70 10 1464 13056 102493 921026 356.20 356.20 356.20 356.20 0 1464 24383 99685 921027 352.50 352.50 352.40 352.40 7 1457 34803 108776 921028 354.20 354.20 354.20 354.20 123 1477 18658 109457 921029 354.40 354.40 354.40 354.40 0 1477 10355 108531 921030 354.30 354.30 354.30 354.30 25 1500 7169 108803 921102 354.90 354.90 354.90 354.90 0 1500 12919 109109 921103 352.30 352.30 352.30 352.30 185 1685 18043 106734 921104 351.80 351.80 351.80 351.80 0 1685 18975 106809 921105 353.80 353.80 350.70 350.70 2 1686 32142 107319 921106 350.30 350.30 350.30 350.30 0 1686 35179 111969 921109 348.00 348.00 347.20 347.20 2 1688 31000 117576 921110 344.10 344.10 344.10 344.10 105 1793 31708 116747 921111 346.10 346.10 346.10 346.10 102 1893 16825 116782 921112 347.00 347.00 347.00 347.00 308 1665 16963 115899 921113 348.30 348.30 348.30 348.30 48 1684 37584 114311 921116 346.90 346.90 346.90 346.90 10 1704 21405 112534 921117 347.80 347.80 347.80 347.80 7 1708 23703 112935 921118 348.30 348.30 348.30 348.30 31 1700 20697 112001 921119 348.40 348.40 348.40 348.40 0 1700 13634 110456 921120 348.50 348.50 348.50 348.50 0 1700 16291 108147 921123 347.80 347.80 347.80 347.80 0 1700 22663 106815 921124 347.80 347.80 347.80 347.80 10 1703 41442 108774 921125 347.50 347.50 347.50 347.50 30 1719 44833 104847 921127 348.50 348.50 348.50 348.50 0 1719 31079 99873 921130 348.80 348.80 348.80 348.80 0 1719 17043 99672 921201 349.20 349.20 349.20 349.20 0 1719 12522 98384 921202 350.00 350.00 350.00 350.00 1 1719 24461 96496 921203 349.40 349.40 349.40 349.40 0 1719 24195 96724 921204 349.40 349.40 349.40 349.40 10 1719 10105 97329 921207 349.50 349.50 349.50 349.50 85 1719 14073 96587 921208 348.60 348.60 348.60 348.60 40 1711 9894 96886 921209 346.70 346.70 346.70 346.70 0 1711 10520 98036 921210 347.10 347.10 347.10 347.10 14 1711 15388 99464 921211 348.10 348.10 348.10 348.10 0 1711 9368 98604 921214 347.60 347.60 347.60 347.60 1 1711 7120 99437 921215 347.50 347.50 347.50 347.50 0 1711 5792 99913 921216 350.70 350.70 350.70 350.70 11 1712 39509 96075 921217 351.20 351.20 351.20 351.20 0 1712 19101 95740 921218 349.70 349.70 349.70 349.70 10 1702 10485 96657 921221 346.50 346.50 346.50 346.50 0 1702 36755 99193 921222 344.70 344.70 344.70 344.70 0 1702 23874 103836 921223 345.30 345.30 345.30 345.30 0 1702 14859 104561 921224 345.10 345.10 345.10 345.10 0 1702 3683 104646 921225 0.00 0.00 0.00 0.00 0 0 0 0 921228 345.10 345.10 345.10 345.10 4 1702 5245 105587 921229 344.30 344.30 344.30 344.30 110 1721 12391 107682 921230 344.80 344.80 344.80 344.80 0 1721 8185 107685 921231 344.70 344.70 344.70 344.70 84 1721 2533 107697 930104 339.40 339.40 339.40 339.40 300 1814 27261 112168 930105 339.70 339.70 339.70 339.70 0 1814 19932 113329 930106 340.80 340.80 340.80 340.80 0 1814 29362 109291 930107 340.10 340.10 340.10 340.10 0 1814 25261 110964 930108 340.40 340.40 340.40 340.40 0 1814 10837 113491 930111 338.90 338.90 338.90 338.90 0 1814 18338 115021 930112 340.40 340.40 340.40 340.40 211 1852 32812 113657 930113 338.70 338.70 338.70 338.70 540 1974 33885 115569 930114 338.30 338.30 338.30 338.30 235 1974 16956 114467 930115 337.50 337.50 337.50 337.50 95 2011 16384 116313 930118 338.30 338.30 338.30 338.30 80 1973 10101 116150 930119 338.90 338.90 338.90 338.90 810 2351 21036 115828 930120 340.00 340.00 340.00 340.00 220 2596 28303 113820 930121 339.40 339.40 339.40 339.40 101 2695 22643 113110 930122 338.40 338.40 338.40 338.40 25 2685 23901 113456 930125 338.20 338.20 338.20 338.20 0 2685 18441 113670 930126 340.50 340.50 340.50 340.50 22 2697 51728 109548 930127 339.30 339.30 339.30 339.30 0 2697 31295 107012 930128 340.20 340.20 340.20 340.20 0 2697 44785 105779 930129 339.90 339.90 339.90 339.90 0 2699 22745 105768 930201 339.80 339.80 339.80 339.80 252 2842 10727 104157 930202 339.70 339.70 339.70 339.70 0 2842 14069 104396 930203 338.70 338.70 338.50 338.50 20 2832 24898 108429 930204 338.10 338.10 338.10 338.10 101 2832 17394 109879 930205 337.70 337.70 337.70 337.70 0 2832 6589 110849 930208 337.90 337.90 337.90 337.90 500 2859 13805 112411 930209 338.50 338.50 338.50 338.50 294 2959 15432 113003 930210 342.80 342.80 342.80 342.80 651 3215 55403 111967 930211 341.90 341.90 341.90 341.90 331 3408 29107 110601 930212 339.10 339.10 339.10 339.10 10 3418 26572 111266 930216 342.60 342.60 342.60 342.60 0 3418 33441 111624 930217 340.30 340.30 340.30 340.30 5 3418 21543 110595 930218 339.40 340.20 339.40 340.20 237 3498 29877 108593 930219 339.70 339.70 339.70 339.70 0 3498 15043 106834 930222 337.30 337.30 337.30 337.30 3 3488 31306 108663 930223 339.80 339.80 339.80 339.80 280 3244 28062 108001 930224 338.60 338.60 338.60 338.60 51 3250 18709 107115 930225 339.00 339.00 338.80 338.80 0 3250 23373 106755 930226 337.10 337.10 337.10 337.10 0 0 0 0 930301 337.50 337.50 337.50 337.50 0 3250 7715 109977 930302 338.80 338.80 338.80 338.80 0 3250 10751 109864 930303 338.10 338.10 338.10 338.10 20 3250 12486 110026 930304 337.70 337.70 337.70 337.70 898 3739 20940 109952 930305 339.60 339.60 339.10 339.10 426 3808 19192 110104 930308 336.30 336.30 336.30 336.30 175 3617 36462 116535 930309 336.10 336.10 336.10 336.10 127 3556 34282 118364 930310 335.20 335.80 335.20 335.80 20 3556 21115 118761 930311 336.40 336.40 336.40 336.40 305 3591 29050 120411 930312 337.30 337.30 337.30 337.30 544 3774 28355 124796 930315 337.80 338.60 337.80 338.60 636 3617 35599 120801 930316 338.30 338.30 338.30 338.30 220 3797 18293 118169 930317 338.40 338.40 338.40 338.40 0 3797 10783 116598 930318 339.50 339.70 339.50 339.70 60 3796 33987 112887 930319 341.50 341.50 340.80 340.80 29 3800 30355 113216 930322 341.80 341.80 341.80 341.80 0 3795 35817 113001 930323 341.00 341.00 341.00 341.00 10 3800 29643 112481 930324 341.80 341.80 341.70 341.70 220 3949 29934 112262 930325 341.70 341.70 341.70 341.70 137 3897 36304 112670 930326 341.70 341.70 341.70 341.70 10 3897 18550 110570 930329 341.30 341.50 341.30 341.50 35 3918 26075 109349 930330 343.70 346.70 343.70 346.40 510 4235 90276 127614 930331 347.80 347.80 346.80 346.90 106 4326 45446 128225 930401 347.30 347.60 347.00 347.60 827 4747 31424 130290 930402 348.70 349.60 348.70 349.60 132 4704 53621 135992 930405 348.20 348.70 348.00 348.00 3 4706 15940 137801 930406 346.50 346.50 346.30 346.30 16 4711 19675 134202 930407 345.20 346.70 345.00 346.70 30 4720 15489 135120 930408 346.00 346.00 345.50 345.80 176 4753 22054 133596 930412 345.00 345.00 345.00 345.00 11 4753 13928 132283 930413 345.30 345.60 345.30 345.60 96 4744 15535 134188 930414 347.60 347.60 347.60 347.60 30 4736 26363 138043 930415 347.20 347.20 345.10 345.10 7 4736 34504 131261 930416 347.00 347.00 347.00 347.00 0 4736 26654 134066 930419 348.40 348.40 348.30 348.30 694 5357 22587 132957 930420 349.50 349.50 347.90 347.90 21 5342 37763 137431 930421 346.90 347.40 346.90 347.40 556 5690 15262 137927 930422 347.90 347.90 347.90 347.90 1 5690 33576 142262 930423 349.80 354.30 349.80 354.30 13 5685 58845 154545 930426 358.80 360.70 358.80 360.70 31 4895 55647 158008 930427 359.10 359.10 359.10 359.10 20 4875 29999 156996 930428 357.90 361.60 357.90 361.60 14 4903 49237 161204 930429 364.60 364.80 364.60 364.80 451 4903 47820 161204 930430 362.30 365.20 362.30 364.60 292 4813 46498 165999 930503 366.50 366.50 362.50 362.50 49 4868 34695 164465 930504 362.90 362.90 362.90 362.90 18 4868 36652 164403 930505 364.00 364.00 362.00 362.70 51 4854 26569 162801 930506 364.80 365.70 364.80 365.70 128 4803 39122 164777 930507 364.80 364.80 364.80 364.80 212 4822 39110 167122 930510 365.20 366.00 364.50 364.80 2045 4037 28677 167103 930511 365.20 365.20 365.20 365.20 0 4037 41166 167088 930512 366.60 370.00 366.60 370.00 18 4045 49259 174392 930513 377.00 379.50 377.00 377.70 239 4111 81891 175233 930514 375.80 378.00 375.20 376.60 13 4120 34500 177872 930517 377.50 378.70 376.50 376.50 86 4166 44660 175697 930518 376.60 384.60 376.60 384.60 126 4241 71931 178417 930519 393.00 393.00 382.90 382.90 294 4407 95121 177488 930520 384.00 384.00 382.60 383.40 16 4419 47651 177051 930521 387.50 387.70 386.70 386.70 238 4357 69702 178121 930524 389.50 389.50 383.00 383.00 305 4570 73082 175447 930525 383.70 388.00 383.70 387.60 22 4575 86408 174530 930526 384.00 384.30 384.00 384.30 1 4575 77327 173009 930527 386.00 390.30 386.00 390.30 31 4570 91511 175920 930528 390.00 390.00 387.00 387.00 1210 5699 71631 178891 930601 383.70 384.00 376.50 377.80 36 5714 67414 175145 930602 375.00 378.70 375.00 377.20 79 5714 43626 170392 930603 382.00 382.50 382.00 382.50 21 5723 43466 171009 930604 385.80 386.50 385.20 385.20 129 5723 36114 169703 930607 382.40 382.40 382.40 382.40 74 5747 24472 171031 930608 384.30 384.30 382.40 382.40 15 5740 25502 171089 930609 380.10 380.30 379.40 379.80 12 5747 27797 172983 930610 377.40 377.80 377.40 377.80 10 5741 31663 168949 930611 379.90 379.90 373.90 373.90 5 5741 47373 168822 930614 371.80 372.80 368.00 372.80 94 5764 47085 165507 930615 371.00 377.20 371.00 377.20 170 5792 34015 164461 930616 377.50 377.90 376.50 377.90 118 5840 33378 166928 930617 379.40 380.00 378.60 378.60 55 5886 32619 166195 930618 377.80 379.80 377.80 379.10 33 5928 29620 168712 930621 377.30 377.90 377.30 377.70 7 5930 18397 166919 930622 376.50 376.50 375.20 376.30 37 5937 22530 167368 930623 380.90 382.10 380.80 382.10 32 5946 47317 173528 930624 383.20 383.30 381.30 382.80 111 5947 41601 174410 930625 382.50 385.50 382.50 385.00 282 6029 41078 176641 930628 383.00 383.00 382.90 382.90 3 6028 33913 174697 930629 384.20 386.40 384.20 386.40 299 6200 41203 174697 930630 387.50 387.50 386.00 386.10 113 6253 39472 179068 930701 385.90 395.80 385.70 395.40 53 6268 74575 193835 930702 397.30 400.00 394.00 394.00 42 6294 59896 197040 930706 400.00 401.50 399.00 400.50 71 6320 42255 199471 930707 405.50 406.00 402.20 405.30 343 6198 66893 200830 930708 403.80 404.20 403.10 403.10 118 6269 35458 201973 930709 400.00 402.30 398.40 399.80 57 6269 48193 197482 930712 402.00 402.70 401.50 402.70 327 6495 25563 201287 930713 400.90 402.80 400.60 402.30 72 6496 38761 204057 930714 404.00 404.00 397.80 399.20 549 6196 64765 204182 930715 400.40 402.00 400.40 401.80 1069 6530 51438 204692 930716 401.50 401.50 400.80 400.80 207 6529 34682 201086 930719 400.80 403.50 400.00 400.40 41 6537 42785 203782 930720 400.20 400.20 400.20 400.20 14 6528 43849 204642 930721 400.50 400.50 397.60 397.60 251 6593 63926 198891 930722 399.50 399.50 399.50 399.50 0 6603 55226 197541 930723 398.00 398.30 398.00 398.30 230 6634 52955 194374 930726 398.80 401.50 398.80 401.50 214 6535 55357 196012 930727 402.10 402.10 399.60 399.60 311 6590 62077 197704 930728 402.30 402.30 401.90 401.90 1181 6421 107725 200238 930729 401.70 406.30 401.70 406.30 711 5833 78604 206472 930730 411.90 415.50 409.90 415.50 193 5931 66676 203584 930802 414.50 418.50 411.30 414.40 38 5940 57349 208256 930803 413.50 413.50 411.50 411.70 499 5722 29408 206869 930804 409.50 411.10 407.40 407.40 74 5735 40938 210008 930805 404.20 404.50 377.00 384.50 342 5658 127207 196419 930806 386.50 387.50 378.00 383.70 1458 5631 69770 185028 930809 388.80 390.60 388.50 390.60 130 5697 29552 179498 930810 387.50 388.20 387.50 388.20 31 5694 31000 176847 930811 383.40 383.70 381.80 382.50 214 5685 49949 176359 930812 379.30 380.50 373.00 374.50 149 5767 85637 174921 930813 375.30 376.20 374.50 376.20 21 5769 30438 172745 930816 379.70 380.70 379.60 379.90 97 5754 22738 173240 930817 378.00 379.00 378.00 378.40 6 5754 15298 172814 930818 380.00 381.20 380.00 381.00 109 5801 19608 173850 930819 377.90 377.90 377.90 377.90 0 5749 18961 172725 930820 380.10 380.10 379.90 379.90 9 5746 20381 172127 930823 379.10 379.10 379.00 379.00 32 5767 15520 171594 930824 380.10 380.10 378.40 378.40 2 5769 15919 172556 930825 377.20 379.20 377.20 378.90 35 5771 25400 172554 930826 372.80 374.10 372.80 374.10 26 5726 42982 174495 930827 375.10 376.20 375.00 375.50 156 5806 18575 175724 930830 375.70 377.90 375.70 376.70 59 5849 17076 176667 930831 376.90 379.10 376.70 379.10 51 5858 25127 175913 930901 378.10 378.10 375.00 376.00 13 5854 30131 176652 930902 374.80 374.80 366.50 369.60 565 6093 52670 177783 930903 369.20 371.40 368.50 370.30 1095 7044 25742 179906 930907 368.00 368.00 355.70 355.70 67 7022 61866 179032 930908 356.00 357.40 355.50 356.80 136 7010 34877 177651 930909 359.00 360.10 359.00 359.90 27 7021 30765 175147 930910 359.90 359.90 353.00 355.70 808 7263 52339 174283 930913 352.20 352.30 348.10 348.10 173 7254 46404 172592 930914 348.00 350.50 348.00 350.20 32 7253 33332 171512 930915 351.10 353.70 350.50 352.90 24 7258 34620 167797 930916 358.00 358.10 357.80 358.00 128 7253 27785 162276 930917 360.20 360.20 356.10 356.10 163 7270 25109 160515 930920 360.00 360.00 358.40 358.80 982 8046 17616 159426 930921 360.30 368.30 358.60 368.30 126 8096 60968 159931 930922 359.50 360.10 358.50 359.30 52 8109 30347 159705 930923 359.80 364.00 359.80 363.30 32 8096 28164 158504 930924 363.80 363.80 361.50 362.70 26 8097 19538 157337 930927 359.00 359.20 358.70 359.00 129 8021 27920 157023 930928 359.30 361.40 359.30 360.60 117 8055 21402 154198 930929 359.70 359.70 355.50 358.00 271 8095 37667 156438 930930 358.50 361.70 358.50 360.50 295 7984 29674 152513 931001 359.90 360.30 359.30 360.30 62 7966 14874 151742 931004 360.80 360.80 356.00 358.00 273 7774 27000 150750 931005 358.40 358.50 357.90 358.20 123 7741 12217 151216 931006 361.00 361.60 360.50 361.60 138 7862 31202 151677 931007 363.00 364.10 361.80 361.90 174 7875 20064 150901 931008 363.50 364.90 363.40 364.90 333 7729 25881 149704 931011 366.40 366.50 365.00 365.10 38 7758 18588 150480 931012 364.00 372.70 364.00 372.70 45 7761 50965 151204 931013 372.40 372.40 370.80 371.10 57 7746 21192 150059 931014 372.00 372.80 369.50 370.20 186 7748 38266 151269 931015 370.00 370.00 369.00 369.80 37 7753 12690 149526 931018 369.80 375.00 369.80 373.20 151 7816 32960 152450 931019 373.60 374.00 370.50 373.90 82 7861 31737 149633 931020 376.30 378.50 376.30 377.40 1230 8508 37983 153341 931021 377.50 381.00 376.10 376.40 257 8607 38988 156163 931022 373.70 374.90 371.90 374.90 318 8453 27412 155725 931025 376.20 376.60 373.60 374.10 101 8474 20221 154871 931026 373.60 373.90 371.30 373.90 204 8522 24897 154785 931027 374.30 376.60 374.30 374.30 299 8744 27687 155850 931028 373.30 375.80 372.80 373.80 566 8431 35011 156174 931029 374.50 375.00 372.80 373.10 126 8456 15410 155643 931101 372.00 372.00 364.00 365.60 252 8468 63196 150390 931102 366.50 367.50 365.00 367.10 138 8450 30808 146843 931103 367.60 372.40 367.00 371.50 98 8449 33971 150146 931104 374.20 377.50 374.20 376.10 333 8518 48601 150001 931105 378.70 385.00 378.70 381.60 459 8515 67507 153221 931108 383.00 383.00 378.60 379.30 395 8694 31142 154323 931109 380.90 382.30 379.30 380.40 624 8808 27972 154670 931110 379.40 382.50 377.00 381.20 405 8862 40831 155761 931111 381.30 382.30 380.20 380.20 110 8876 17355 154055 931112 381.70 381.80 377.40 377.40 308 8928 29538 151537 931115 377.50 379.70 377.50 379.50 290 9012 29760 154142 931116 380.10 380.60 378.40 378.40 349 9064 25779 151618 931117 377.70 381.20 373.00 381.00 517 9243 56805 150862 931118 381.00 382.30 380.50 380.50 1671 9797 46001 157574 931119 380.10 384.00 379.90 382.20 497 9893 49036 156713 931122 383.30 383.60 381.00 382.40 382 10002 39071 156747 931123 381.80 382.20 379.90 381.30 744 10191 52391 154281 931124 380.20 381.10 379.50 381.10 1007 10786 57510 152566 931129 379.50 380.00 372.00 373.30 4212 11761 113326 154446 931130 374.20 375.20 373.20 373.70 658 11581 31735 147175 931201 372.50 380.50 372.00 378.40 755 11688 54937 144450 931202 378.10 379.00 377.00 377.40 267 11683 20020 140310 931203 376.30 381.50 375.80 380.40 623 11822 43473 144392 931206 380.80 380.90 379.50 379.60 144 11795 18521 142315 931207 379.40 381.20 379.30 381.10 245 11810 27209 142524 931208 382.30 388.50 382.30 387.50 1292 12170 52716 152187 931209 386.50 387.60 385.50 386.20 798 12444 21919 154070 931210 386.80 387.90 385.50 386.70 329 12494 20771 153745 931213 391.30 391.80 389.60 390.50 1713 13152 32515 157094 931214 390.80 391.30 388.80 390.50 448 13230 25206 156428 931215 389.70 391.60 387.30 390.90 1416 13119 32447 159540 931216 390.00 391.20 388.50 389.40 545 13034 23567 157685 931217 389.10 391.10 388.90 390.80 786 13307 20956 158157 931220 393.00 394.00 392.50 392.70 457 13451 17252 161259 931221 392.30 392.30 390.50 391.20 289 13452 14278 159335 931222 388.90 390.10 388.00 389.10 579 13649 19004 160184 931223 389.00 389.30 387.70 388.90 341 13662 8916 159888 931227 389.70 391.40 389.70 391.00 615 13747 7709 160416 931228 391.60 391.80 389.50 390.40 351 13853 9022 159847 931229 388.40 394.30 386.50 393.70 1805 14594 41963 162383 931230 395.30 395.90 393.20 393.80 966 14899 20880 163121 940103 394.00 397.50 393.20 396.70 3209 14958 34624 167728 940104 398.70 399.00 396.50 397.10 3255 15684 28668 170497 940105 397.70 399.80 392.00 394.10 2677 16407 52453 170365 940106 393.90 394.00 387.00 392.10 3089 16662 54791 169136 940107 394.20 395.00 388.50 389.10 2666 17138 38552 165265 940110 384.90 388.00 382.00 387.60 4118 17686 71216 160953 940111 387.30 390.90 386.00 390.70 5676 18343 44937 157271 940112 389.40 389.90 387.00 388.90 3302 17844 28392 153410 940113 387.80 393.00 387.60 392.70 6910 21557 47867 159353 940114 393.80 394.20 391.90 392.20 10117 26140 43312 159277 940117 395.70 396.00 394.30 394.30 3569 27425 21542 157976 940118 395.60 397.70 393.30 395.70 9647 32083 48571 159083 940119 395.60 396.20 393.00 394.80 6594 35107 39109 157772 940120 394.80 396.10 388.00 390.00 8374 38010 52375 153510 940121 387.30 388.80 383.30 383.70 7357 39373 46062 151483 940124 382.80 383.90 380.00 383.40 14775 42541 62940 150982 940125 384.40 385.30 383.50 383.60 9437 43558 34314 147945 940126 383.10 386.90 382.10 386.70 14706 48138 44882 146947 940127 386.30 387.00 379.00 379.50 29661 51835 61853 142952 940128 379.90 380.90 377.30 379.00 51393 59152 82867 140984 940131 380.30 384.00 377.50 383.60 33493 62710 42504 134061 940201 383.60 387.50 383.00 386.10 34504 65343 37313 134302 940202 387.00 388.40 385.80 386.50 26565 66449 31618 135034 940203 386.20 389.40 385.90 389.10 31968 66548 34087 135103 940204 390.10 392.30 386.50 388.30 47115 67609 50622 136363 940207 385.60 386.50 380.50 380.70 34667 68941 36708 137794 940208 381.80 384.10 381.20 384.10 20085 66942 22017 136106 940209 381.50 386.00 380.60 385.70 23081 68437 23925 137597 940210 383.70 386.40 381.30 383.70 24350 67212 26314 136789 940211 381.80 383.70 381.30 381.70 11338 67307 13212 137254 940214 383.60 385.80 383.50 385.60 18933 68079 20087 137985 940215 385.80 388.20 383.00 385.50 38307 70233 39749 140211 940216 385.10 385.90 384.60 385.30 9477 70200 10577 139883 940217 386.60 388.90 384.00 384.30 36263 69259 39427 138896 940218 383.20 383.40 377.70 381.60 45876 69171 48472 139495 940222 380.50 381.10 377.80 379.20 21944 69564 23455 139965 940223 378.60 380.50 375.70 378.90 45307 74503 51415 146284 940224 377.90 379.80 376.20 377.60 26615 74820 28870 146346 940225 379.10 381.10 378.60 379.80 19524 76043 23155 147360 940228 381.90 383.50 381.50 382.50 18707 72597 22977 144964 940301 381.80 383.60 378.80 379.40 30761 73970 37714 148260 940302 377.60 380.00 374.00 378.90 53756 72463 63429 147583 940303 379.00 379.30 376.90 378.30 8252 71255 9458 145954 940304 376.40 378.80 376.00 378.60 16913 70733 19123 145076 940307 378.20 378.70 376.70 376.90 10980 70143 12754 144942 940308 376.20 377.90 376.00 377.70 17150 70418 20250 146116 940309 376.60 381.00 375.80 380.10 37429 70977 44402 148959 940310 380.60 388.50 380.20 388.20 67941 68660 81527 147010 940311 389.40 389.90 385.70 386.10 33933 62612 45337 142239 940314 386.70 388.30 386.50 387.20 19077 62362 23752 142432 940315 387.60 388.50 386.60 387.60 20018 60478 30795 142387 940316 386.30 386.90 385.30 385.60 18601 59933 24502 142628 940317 383.70 384.40 382.70 383.00 22349 58177 28226 143083 940318 387.10 387.80 386.20 387.60 19014 57532 26323 144472 940321 387.90 388.60 386.10 386.30 13749 56778 18900 145211 940322 387.80 390.50 386.40 389.70 39690 53771 56662 147001 940323 388.60 389.70 387.30 387.40 29612 48159 43047 146683 940324 391.70 392.70 390.20 391.90 36087 48957 52596 154605 940325 391.90 392.20 388.00 391.20 28431 40703 44532 150469 940328 389.40 390.80 388.00 388.10 25352 33000 43283 150221 940329 386.80 388.10 385.00 386.00 30289 21271 66988 147441 940330 386.90 387.50 385.30 386.10 23014 10116 52111 145363 940331 388.10 394.00 387.80 391.80 3938 4631 43831 146060 940404 392.00 393.00 385.50 386.30 1921 2876 37394 142708 940405 386.50 386.50 383.70 384.40 971 2057 38102 138683 940406 384.70 385.80 383.60 384.90 171 1746 25270 138097 940407 384.90 385.60 383.00 383.90 90 1633 19249 137090 940408 384.70 386.60 384.20 384.20 616 1428 24302 138059 940411 383.50 383.80 377.30 377.90 408 1012 54983 142512 940412 377.00 378.50 376.00 378.50 116 815 41310 140190 940413 379.00 379.00 377.00 378.20 39 734 30552 139451 940414 378.60 378.60 376.50 378.60 148 690 29939 141688 940415 376.90 378.00 376.90 377.70 41 636 21482 142693 940418 377.40 378.10 376.70 376.80 21 441 28366 141711 940419 374.30 374.80 371.00 371.50 102 416 69838 150065 940420 372.50 372.50 371.00 372.20 47 395 26382 148265 940421 372.50 373.10 372.50 373.10 9 378 19566 147897 940422 370.50 371.00 369.10 370.60 210 566 35444 152879 940425 372.50 373.40 372.20 373.40 40 138 16931 150757 940426 374.60 374.60 373.80 373.90 418 420 18287 149682 940427 0.00 0.00 0.00 0.00 0 0 0 0 940428 372.80 375.80 372.80 375.60 0 0 30000 0