滬深300(000300),,,,,,,,

時間,開盤,最高,最低,收盤,成交量,成交金額,量比,換手率

2005/01/04,994.76,994.76,980.65,982.79,7412869,443197.59,,0.02

2005/01/05,981.57,997.32,979.87,992.56,7119109,452920.69,,0.02

2005/01/06,993.33,993.78,980.33,983.17,6288028,392101.50,,0.02

2005/01/07,983.04,995.71,979.81,983.95,7298694,473746.78,,0.02

2005/01/10,983.76,993.95,979.78,993.87,5791697,376293.09,,0.02

2005/01/11,994.18,999.55,991.09,997.13,5849079,370407.59,0.86,0.02

2005/01/12,996.65,996.97,989.25,996.74,5014525,309329.78,0.78,0.02

2005/01/13,996.07,999.47,992.69,996.87,6044065,384217.19,1.00,0.02

2005/01/14,996.61,1006.46,987.23,988.30,7297842,416292.00,1.22,0.02

2005/01/17,979.11,981.52,965.07,967.45,7288188,424980.72,1.21,0.02

2005/01/18,967.37,974.87,960.29,974.68,7311847,411794.41,1.16,0.02

2005/01/19,974.33,974.33,965.25,967.21,6338090,342795.13,0.96,0.02

2005/01/20,963.21,963.21,952.23,956.24,7727106,439934.94,1.13,0.02

2005/01/21,954.46,984.27,943.43,982.60,14450059,815208.63,2.01,0.04

2005/01/24,1001.85,1001.85,986.23,998.13,14359461,836016.00,1.67,0.04

2005/01/25,995.63,997.95,985.23,997.77,9862529,615702.25,0.98,0.03

2005/01/26,995.78,999.47,988.47,989.92,7663290,471943.88,0.73,0.02

2005/01/27,987.34,987.70,973.77,974.63,6945365,409439.69,0.64,0.02

2005/01/28,974.63,975.62,965.20,969.20,5748807,328095.00,0.54,0.02

2005/01/31,965.78,965.78,953.14,954.87,6788706,386357.19,0.76,0.02

2005/02/01,953.33,965.47,952.74,955.95,7433066,427570.63,1.00,0.02

2005/02/02,956.70,1006.93,956.70,1006.91,17057338,1020290.25,2.47,0.05

2005/02/03,1005.56,1014.18,992.15,993.21,16974540,1005731.00,1.93,0.05

2005/02/04,992.25,1021.02,989.93,1016.85,15736215,954987.13,1.46,0.05

2005/02/16,1023.32,1033.24,1018.48,1023.58,12131293,743816.81,0.95,0.04

2005/02/17,1024.43,1024.43,1010.47,1020.60,8968297,551306.19,0.65,0.03

2005/02/18,1020.12,1021.19,1005.63,1006.05,8139939,481773.22,0.57,0.02

2005/02/21,1006.69,1025.65,1006.69,1025.63,9886094,605239.50,0.80,0.03

2005/02/22,1026.83,1048.67,1024.52,1046.74,17937840,1092277.50,1.63,0.06

2005/02/23,1046.81,1049.60,1036.62,1043.93,18696928,1123193.88,1.64,0.06

2005/02/24,1042.25,1045.95,1034.73,1045.46,14681788,899375.19,1.15,0.05

2005/02/25,1046.27,1059.48,1045.98,1046.76,18170004,1148995.88,1.31,0.06

2005/02/28,1046.20,1048.27,1035.03,1039.98,12971046,819010.00,0.82,0.04

2005/03/01,1039.35,1042.73,1031.16,1035.93,9962090,628879.00,0.60,0.03

2005/03/02,1036.36,1045.76,1021.00,1021.32,14225135,897130.81,0.95,0.04

2005/03/03,1019.87,1028.40,1014.75,1027.71,9203085,558281.19,0.66,0.03

2005/03/04,1027.92,1031.84,1022.17,1023.66,8173641,538386.56,0.63,0.03

2005/03/07,1024.48,1031.34,1024.48,1029.87,7932949,531647.19,0.73,0.02

2005/03/08,1033.78,1049.28,1032.85,1048.98,14295793,985127.44,1.44,0.04

2005/03/09,1051.26,1054.64,1041.98,1046.54,15327488,987762.19,1.42,0.05

2005/03/10,1046.68,1046.68,1019.63,1022.41,13295953,838054.69,1.21,0.04

2005/03/11,1021.08,1028.11,1016.93,1027.42,11476381,765455.69,0.97,0.04

2005/03/14,1027.17,1041.56,1014.92,1031.02,14466088,1022942.94,1.16,0.04

2005/03/15,1030.85,1030.93,1011.64,1013.52,12007493,809120.94,0.87,0.04

2005/03/16,1011.85,1012.19,995.96,1003.06,10622782,715374.38,0.80,0.03

2005/03/17,1001.96,1004.82,992.12,992.86,9969011,653506.00,0.81,0.03

2005/03/18,991.88,996.39,975.70,978.66,9652059,631499.13,0.82,0.03

2005/03/21,977.29,983.17,973.00,981.89,7252565,459452.00,0.64,0.02

2005/03/22,981.70,982.13,959.56,964.02,11375717,695530.69,1.15,0.03

2005/03/23,962.81,975.36,955.99,959.01,10930053,709205.50,1.12,0.03

2005/03/24,957.43,965.06,948.53,964.80,9260714,644664.19,0.94,0.03

2005/03/25,964.24,966.97,959.05,962.95,7107322,425812.72,0.73,0.02

2005/03/28,961.65,961.65,948.80,960.69,6669246,414165.59,0.73,0.02

2005/03/29,960.41,968.11,954.74,955.19,7577379,484214.88,0.84,0.02

2005/03/30,952.71,952.71,936.37,937.03,8950163,545937.81,1.08,0.03

2005/03/31,934.84,942.36,928.33,942.20,7859445,455532.09,0.99,0.02

2005/04/01,941.43,989.90,937.55,978.14,16347504,1010940.31,2.14,0.05

2005/04/04,968.49,974.06,956.12,962.16,11435093,729650.00,1.21,0.04

2005/04/05,960.54,967.74,953.58,955.59,9534536,606951.44,0.91,0.03

2005/04/06,955.59,977.85,948.94,973.66,14282421,972765.38,1.32,0.04

2005/04/07,975.97,1000.26,974.30,984.73,20754212,1326056.00,1.75,0.06

2005/04/08,984.66,1003.70,979.53,1003.45,14762526,915135.00,1.02,0.05

2005/04/11,1003.88,1008.73,992.77,995.42,15936066,1043623.25,1.13,0.05

2005/04/12,993.71,993.71,978.20,978.70,10226193,647956.31,0.68,0.03

2005/04/13,987.95,1006.50,987.95,1000.90,16071687,1002960.19,1.06,0.05

2005/04/14,1004.64,1006.42,985.58,986.97,12945710,781342.44,0.83,0.04

2005/04/15,982.61,982.61,971.93,974.08,10408955,654167.56,0.74,0.03

2005/04/18,970.91,970.91,958.65,963.77,8598400,532913.88,0.66,0.03

2005/04/19,962.92,968.87,957.91,965.89,9212623,576890.75,0.79,0.03

2005/04/20,964.15,964.15,946.20,950.87,8850705,530000.38,0.77,0.03

2005/04/21,948.86,955.55,938.59,943.98,9946145,614064.56,0.99,0.03

2005/04/22,942.91,947.91,934.96,939.10,10691884,637355.06,1.14,0.03

2005/04/25,935.99,935.99,920.16,930.07,11470478,666730.31,1.21,0.04

2005/04/26,928.43,939.70,924.66,937.08,11690471,702937.31,1.17,0.04

2005/04/27,938.57,938.91,925.90,926.60,10780611,643284.56,1.02,0.03

2005/04/28,923.53,945.50,914.83,942.07,14343486,831581.38,1.31,0.04

2005/04/29,940.81,942.45,929.81,932.40,11235419,685319.25,0.95,0.03

2005/05/09,934.65,937.39,909.17,909.17,8529115,488969.63,0.72,0.03

2005/05/10,905.54,913.39,892.31,913.08,10494331,596091.06,0.93,0.03

2005/05/11,911.84,917.22,900.44,901.85,9042047,512833.34,0.82,0.03

2005/05/12,899.97,900.06,883.51,885.82,10228720,610732.69,0.95,0.03

2005/05/13,883.51,898.51,875.58,887.54,11244906,622841.94,1.14,0.03

2005/05/16,885.39,885.39,869.33,875.27,8224288,463008.88,0.83,0.03

2005/05/17,873.08,888.28,868.21,881.46,8772273,463519.84,0.89,0.03

2005/05/18,881.14,890.40,871.82,883.20,7878610,461540.91,0.83,0.02

2005/05/19,882.84,888.02,871.29,884.17,8149583,426347.25,0.88,0.02

2005/05/20,883.51,891.02,879.18,882.76,7226676,383547.63,0.82,0.02

2005/05/23,880.28,880.28,862.10,863.34,7279795,372579.09,0.90,0.02

2005/05/24,861.20,871.77,855.59,868.46,9206929,477797.16,1.17,0.03

2005/05/25,867.66,876.30,861.66,868.45,7238556,374217.31,0.91,0.02

2005/05/26,867.76,872.84,854.96,857.33,6622786,347005.09,0.85,0.02

2005/05/27,855.59,864.96,848.40,849.51,7749983,424067.88,1.03,0.02

2005/05/30,847.63,858.46,842.10,855.61,6971583,371211.63,0.91,0.02

2005/05/31,856.56,863.20,853.29,855.95,7047821,360100.66,0.93,0.02

2005/06/01,855.21,857.66,836.04,837.53,7902302,427407.50,1.11,0.02

2005/06/02,835.47,835.49,812.99,818.38,9508657,522078.63,1.31,0.03

2005/06/03,816.55,823.86,807.97,818.03,7936056,416475.44,1.01,0.02

2005/06/06,816.73,839.15,807.78,839.00,9009185,468500.63,1.14,0.03

2005/06/07,841.58,858.09,835.18,837.28,13067068,724857.75,1.58,0.04

2005/06/08,848.54,908.83,844.47,905.77,32907840,1741454.38,3.47,0.10

2005/06/09,907.57,925.36,895.04,912.60,33141840,1778238.63,2.29,0.10

2005/06/10,911.94,911.94,889.10,894.56,22391502,1200675.38,1.17,0.07

2005/06/13,895.00,900.18,877.69,892.96,15628002,794406.06,0.71,0.05

2005/06/14,895.39,905.41,882.86,883.54,14343570,769207.06,0.61,0.04

2005/06/15,881.21,881.25,865.14,866.83,11454056,627231.00,0.48,0.04

2005/06/16,866.66,879.49,861.83,879.24,11049685,611526.94,0.57,0.03

2005/06/17,883.60,888.08,876.04,880.34,14963009,828545.56,1.00,0.05

2005/06/20,881.62,906.48,872.56,906.26,18992082,1029089.00,1.41,0.06

2005/06/21,906.31,906.31,894.39,896.17,12774784,689093.69,0.90,0.04

2005/06/22,894.77,901.24,891.93,900.65,10478134,588240.13,0.76,0.03

2005/06/23,900.06,904.90,892.83,893.57,9509308,546502.88,0.70,0.03

2005/06/24,892.06,898.67,888.40,898.30,8918739,473218.63,0.67,0.03

2005/06/27,904.21,920.65,904.21,916.04,16545402,890349.38,1.36,0.05

2005/06/28,913.48,913.48,901.21,903.72,10402219,553609.81,0.89,0.03

2005/06/29,906.75,907.57,898.08,898.90,10806746,575199.81,0.97,0.03

2005/06/30,897.10,897.10,876.88,878.69,10855472,559794.63,0.97,0.03

2005/07/01,875.93,875.93,858.37,859.49,10094596,508672.66,0.88,0.03

2005/07/04,855.32,856.10,842.81,855.93,8840276,402609.94,0.75,0.03

2005/07/05,853.68,856.74,845.36,849.68,7992688,452967.44,0.78,0.02

2005/07/06,850.25,854.45,838.61,842.56,6898313,362726.56,0.71,0.02

2005/07/07,841.75,848.02,839.28,844.73,5962464,290182.66,0.67,0.02

2005/07/08,842.62,842.62,827.23,829.49,7221000,344778.69,0.91,0.02

2005/07/11,837.86,850.66,822.52,824.10,8439005,409265.34,1.14,0.03

2005/07/12,821.91,854.29,818.86,851.82,14989870,751924.50,2.05,0.05

2005/07/13,850.47,851.95,841.86,846.23,9398842,467402.44,1.08,0.03

2005/07/14,844.94,856.09,843.18,849.59,9361968,474255.72,1.02,0.03

2005/07/15,849.87,854.60,837.78,841.00,8889563,420393.97,0.90,0.03

2005/07/18,839.22,840.01,829.68,832.99,8500006,376775.47,0.83,0.03

2005/07/19,831.50,840.14,829.28,835.61,7891817,362292.47,0.77,0.02

2005/07/20,835.30,844.71,832.14,842.64,8526473,395344.00,0.97,0.03

2005/07/21,842.75,843.99,835.76,843.99,8366100,411849.69,0.97,0.03

2005/07/22,847.54,867.16,842.99,859.69,21630976,1021001.31,2.56,0.07

2005/07/25,858.33,860.95,854.28,856.86,11816079,576238.50,1.08,0.04

2005/07/26,856.19,880.03,856.19,876.48,21826776,1051358.13,1.87,0.07

2005/07/27,876.94,894.03,876.04,894.01,20409536,968810.88,1.41,0.06

2005/07/28,893.88,901.00,888.50,890.89,20622528,1032637.44,1.23,0.06

2005/07/29,889.41,892.29,883.38,888.16,13397405,640906.19,0.70,0.04

2005/08/01,887.72,897.28,885.85,891.61,11808309,545157.69,0.67,0.04

2005/08/02,892.13,903.65,888.40,903.60,14292547,644195.88,0.81,0.04

2005/08/03,905.18,919.28,903.76,909.57,25786298,1191177.75,1.60,0.08

2005/08/04,907.42,909.83,901.63,904.15,14519255,668269.00,0.85,0.04

2005/08/05,904.04,923.81,903.94,923.80,19123764,958568.56,1.20,0.06

2005/08/08,926.57,933.15,923.57,927.47,21608944,1113575.63,1.26,0.07

2005/08/09,926.97,933.39,919.11,933.09,19532908,970454.13,1.02,0.06

2005/08/10,933.26,940.37,926.28,940.37,21515762,1021486.38,1.07,0.07

2005/08/11,940.78,953.99,939.39,953.99,27073666,1404206.13,1.41,0.08

2005/08/12,954.72,959.27,933.98,938.32,29168144,1445755.25,1.34,0.09

2005/08/15,937.71,954.50,936.11,954.50,20430812,1050346.13,0.86,0.06

2005/08/16,955.27,959.34,939.92,945.06,23861816,1260608.00,1.01,0.07

2005/08/17,943.41,953.34,930.33,953.01,21457768,1091046.13,0.88,0.07

2005/08/18,954.16,956.84,919.12,920.67,31855326,1591642.38,1.31,0.10

2005/08/19,918.09,927.32,910.08,923.04,22242680,1088150.13,0.88,0.07

2005/08/22,923.11,933.35,919.22,931.67,16031009,774583.50,0.67,0.05

2005/08/23,931.81,931.81,915.03,923.41,15406488,750882.44,0.67,0.05

2005/08/24,923.56,935.23,923.56,930.65,15959747,773651.25,0.75,0.05

2005/08/25,930.97,933.20,920.61,930.12,16292057,760486.44,0.80,0.05

2005/08/26,930.25,930.33,921.84,928.26,15429803,718619.88,0.90,0.05

2005/08/29,928.34,928.34,913.77,917.37,15462260,713770.81,0.98,0.05

2005/08/30,916.09,920.21,912.84,914.88,12438170,585843.63,0.79,0.04

2005/08/31,915.12,928.21,911.51,927.92,14623629,703428.25,0.97,0.04

2005/09/01,928.52,944.95,926.06,944.56,22306384,1055867.75,1.50,0.07

2005/09/02,945.98,947.92,941.31,947.87,18614436,886477.31,1.16,0.06

2005/09/05,949.08,952.98,944.63,952.72,17843318,824222.63,1.07,0.05

2005/09/06,953.41,956.30,934.97,936.61,21222256,1058398.50,1.24,0.07

2005/09/07,934.99,952.90,932.65,952.76,19608464,995680.88,1.04,0.06

2005/09/08,954.27,958.87,947.71,955.28,22424392,1175326.00,1.13,0.07

2005/09/09,955.11,959.90,946.02,949.07,16219310,792419.38,0.81,0.05

2005/09/12,949.78,952.55,945.40,949.51,11672613,561013.06,0.60,0.04

2005/09/13,949.58,963.92,948.13,963.77,16579430,799903.13,0.91,0.05

2005/09/14,964.97,970.26,961.64,970.19,19958290,994262.81,1.15,0.06

2005/09/15,970.58,970.96,965.66,969.60,16377679,809816.06,0.94,0.05

2005/09/16,969.62,970.37,964.28,967.49,13978570,698932.75,0.86,0.04

2005/09/19,967.44,971.99,964.26,971.14,14737421,742748.19,0.94,0.05

2005/09/20,971.38,971.65,957.12,961.92,18636604,918943.88,1.14,0.06

2005/09/21,961.37,961.37,943.82,944.41,18541896,876045.94,1.11,0.06

2005/09/22,942.73,942.73,914.23,923.27,18115524,862559.00,1.10,0.06

2005/09/23,921.51,927.42,914.81,916.15,11547643,554988.19,0.69,0.04

2005/09/26,915.84,919.65,913.61,918.48,8836240,439842.56,0.54,0.03

2005/09/27,918.87,921.13,903.39,904.21,11086056,557609.75,0.73,0.03

2005/09/28,903.33,910.33,901.38,903.72,8850309,433147.59,0.65,0.03

2005/09/29,904.28,915.97,904.28,915.97,11938977,579823.81,1.02,0.04

2005/09/30,916.59,918.66,913.45,917.39,9001432,452946.69,0.86,0.03

2005/10/10,917.21,917.21,906.88,907.32,7158450,366562.44,0.72,0.02

2005/10/11,906.63,919.80,904.04,919.72,7758294,403253.94,0.81,0.02

2005/10/12,920.45,926.09,917.38,923.48,12208851,665323.13,1.37,0.04

2005/10/13,923.43,926.01,916.28,916.50,10828903,602181.44,1.13,0.03

2005/10/14,916.34,917.89,902.81,904.83,10123940,556804.94,1.08,0.03

2005/10/17,903.27,903.27,892.36,897.62,10552505,551648.19,1.10,0.03

2005/10/18,897.37,903.00,895.62,902.37,11366316,584999.81,1.10,0.03

2005/10/19,902.04,907.88,897.04,898.74,11033047,547409.94,1.00,0.03

2005/10/20,898.89,900.13,889.57,899.91,12608724,608254.56,1.17,0.04

2005/10/21,899.65,907.79,897.99,904.41,11364588,564509.56,1.02,0.03

2005/10/24,905.13,908.45,900.23,906.65,9218982,467477.56,0.81,0.03

2005/10/25,905.97,905.97,893.61,894.27,11213401,568710.50,1.01,0.03

2005/10/26,892.62,892.62,873.90,875.82,12167122,591180.06,1.10,0.04

2005/10/27,873.47,879.67,869.72,875.85,11908588,588184.81,1.05,0.04

2005/10/28,875.86,880.21,859.69,867.73,11973375,556526.63,1.07,0.04

2005/10/31,866.62,878.41,866.15,876.28,10443651,495480.16,0.92,0.03

2005/11/01,875.96,875.96,862.69,872.86,10082745,476251.44,0.87,0.03

2005/11/02,873.39,884.94,873.39,882.48,13104972,611538.69,1.16,0.04

2005/11/03,882.19,885.68,872.11,874.58,12179182,584319.19,1.06,0.04

2005/11/04,873.35,878.36,869.68,878.36,9567310,457023.59,0.83,0.03

2005/11/07,877.62,877.62,870.08,877.28,7713259,375829.44,0.70,0.02

2005/11/08,876.43,881.90,870.96,881.52,10128761,461726.09,0.96,0.03

2005/11/09,881.51,884.94,878.68,879.25,11774405,554478.00,1.12,0.04

2005/11/10,878.63,878.63,862.09,862.97,10853770,507160.38,1.06,0.03

2005/11/11,861.22,867.33,857.79,864.79,9219719,422147.91,0.92,0.03

2005/11/14,864.08,864.25,858.34,862.15,6271673,292431.78,0.63,0.02

2005/11/15,862.07,867.46,853.86,856.64,8252477,415874.00,0.86,0.03

2005/11/16,855.45,863.17,847.49,863.12,9066137,418538.25,0.98,0.03

2005/11/17,863.08,865.79,859.00,862.66,8811636,412049.50,1.01,0.03

2005/11/18,862.58,886.58,862.40,882.24,17597802,835393.44,2.11,0.05

2005/11/21,882.79,886.11,880.30,883.87,10259963,489725.44,1.03,0.03

2005/11/22,883.93,883.93,869.53,869.62,10597235,450060.09,0.98,0.03

2005/11/23,868.01,876.82,866.19,876.23,9916919,394407.03,0.88,0.03

2005/11/24,875.83,885.74,874.88,881.49,14629007,610243.00,1.28,0.04

2005/11/25,881.25,884.16,877.26,884.10,13003545,512794.69,1.03,0.04

2005/11/28,883.24,886.74,877.64,880.17,9739734,423910.16,0.83,0.03

2005/11/29,879.25,879.25,870.56,871.31,8414993,359735.72,0.73,0.03

2005/11/30,870.45,873.93,866.98,873.83,8040737,367684.53,0.72,0.02

2005/12/01,873.47,877.31,870.70,873.07,7069234,335570.31,0.66,0.02

2005/12/02,872.93,875.83,866.37,869.94,8492020,393721.41,0.92,0.03

2005/12/05,869.43,869.43,858.86,859.61,10286896,460654.78,1.23,0.03

2005/12/06,858.11,867.19,855.72,866.08,10303513,473713.47,1.22,0.03

2005/12/07,865.72,874.00,865.02,873.84,9842954,436877.94,1.11,0.03

2005/12/08,874.13,877.97,870.12,874.06,10259173,501881.28,1.12,0.03

2005/12/09,873.69,887.57,871.26,887.36,12719525,579308.69,1.29,0.04

2005/12/12,887.06,890.69,884.26,888.52,10699279,508226.06,1.00,0.03

2005/12/13,888.00,889.22,880.74,889.10,10547237,514821.84,0.98,0.03

2005/12/14,888.60,899.01,884.37,898.15,13868375,675724.31,1.28,0.04

2005/12/15,898.38,904.01,895.17,896.43,16259781,749812.38,1.40,0.05

2005/12/16,895.83,902.75,894.10,902.56,11452106,541846.56,0.89,0.04

2005/12/19,902.05,904.47,898.79,902.91,9936326,438056.16,0.79,0.03

2005/12/20,902.75,907.32,899.66,907.32,10294658,466576.19,0.83,0.03

2005/12/21,907.05,910.93,902.11,903.14,10273975,489286.50,0.83,0.03

2005/12/22,902.37,909.06,900.66,908.75,8947025,444138.44,0.77,0.03

2005/12/23,908.96,915.89,908.51,915.89,11906998,579904.69,1.17,0.04

2005/12/26,916.67,925.01,916.41,922.38,15342649,750178.25,1.49,0.05

2005/12/27,922.44,922.44,916.01,919.36,12050358,564064.00,1.06,0.04

2005/12/28,919.05,920.98,915.12,920.92,12131031,573125.63,1.04,0.04

2005/12/29,921.14,932.03,921.14,932.03,17254958,879804.00,1.43,0.05

2005/12/30,933.45,934.00,921.83,923.45,15600250,851798.00,1.14,0.05

2006/01/04,926.56,941.43,926.41,941.43,21126900,1144260.88,1.46,0.06

2006/01/05,943.85,959.63,942.31,959.13,27311744,1469349.38,1.75,0.08

2006/01/06,961.91,975.63,956.04,970.03,30286368,1617099.00,1.62,0.09

2006/01/09,971.09,976.27,966.05,975.25,24329552,1262640.00,1.09,0.07

2006/01/10,975.28,978.28,964.43,978.15,22735302,1234402.25,0.96,0.07

2006/01/11,977.64,983.39,963.39,973.48,26524138,1348834.75,1.05,0.08

2006/01/12,972.39,984.08,968.54,983.72,21896680,1102817.63,0.83,0.07

2006/01/13,985.04,988.11,973.68,978.81,22281860,1121563.38,0.89,0.07

2006/01/16,977.89,977.89,960.88,961.44,20305216,989615.19,0.86,0.06

2006/01/17,959.40,965.98,952.23,964.29,16037276,807611.88,0.70,0.05

2006/01/18,964.16,984.67,963.08,983.62,20823518,1038984.19,0.97,0.06

2006/01/19,985.23,992.27,978.28,991.22,26455608,1271486.25,1.31,0.08

2006/01/20,991.57,994.50,987.06,993.34,26147062,1292989.00,1.23,0.08

2006/01/23,993.74,997.33,989.34,996.16,22546020,1145929.38,1.03,0.07

2006/01/24,997.79,1006.15,993.39,999.09,24197992,1391424.00,1.08,0.07

2006/01/25,998.83,1009.65,989.51,1009.60,21800758,1164419.75,0.91,0.07

2006/02/06,1013.42,1033.35,1012.81,1033.23,25038772,1346697.88,1.03,0.08

2006/02/07,1034.68,1038.50,1019.94,1029.94,32954788,1766925.75,1.38,0.10

2006/02/08,1028.44,1033.40,1022.94,1033.07,26986728,1369251.50,1.07,0.08

2006/02/09,1033.19,1033.19,1017.05,1019.60,23839600,1211506.75,0.91,0.07

2006/02/10,1019.42,1032.60,1018.48,1032.34,22024452,1141175.38,0.84,0.07

2006/02/13,1034.38,1034.64,1021.84,1031.61,22157298,1145469.50,0.85,0.07

2006/02/14,1032.65,1038.81,1030.46,1038.53,18556220,973055.88,0.73,0.06

2006/02/15,1040.33,1048.34,1038.74,1041.66,24784628,1274781.13,1.09,0.08

2006/02/16,1041.67,1041.67,1019.21,1020.12,26159892,1340718.38,1.17,0.08

2006/02/17,1020.06,1028.57,1015.99,1020.37,21026876,1077412.75,0.92,0.06

2006/02/20,1020.74,1030.05,1020.02,1021.64,18818884,1030330.06,0.84,0.06

2006/02/21,1020.98,1038.94,1014.66,1038.82,23678040,1318021.63,1.08,0.07

2006/02/22,1039.65,1046.45,1036.38,1037.89,25380704,1343505.88,1.11,0.08

2006/02/23,1038.25,1041.59,1029.25,1041.37,19785036,1025975.63,0.86,0.06

2006/02/24,1041.97,1049.69,1041.97,1049.44,19676104,1028638.13,0.91,0.06

2006/02/27,1055.95,1057.22,1045.97,1047.84,22872100,1252043.88,1.07,0.07

2006/02/28,1046.71,1053.72,1033.66,1053.01,19353268,1042783.00,0.87,0.06

2006/03/01,1051.76,1057.69,1049.64,1056.62,19425730,1051842.00,0.91,0.06

2006/03/02,1055.86,1056.05,1034.68,1038.67,24877860,1374869.25,1.23,0.08

2006/03/03,1037.99,1043.42,1029.56,1041.68,21200540,1143714.25,1.00,0.07

2006/03/06,1041.66,1044.42,1036.11,1038.87,17870964,909120.44,0.83,0.05

2006/03/07,1037.93,1037.98,1013.14,1014.97,19336516,967650.94,0.94,0.06

2006/03/08,1012.58,1014.97,999.93,1009.27,17463056,881808.31,0.85,0.05

2006/03/09,1006.97,1010.91,1002.20,1004.34,12735099,664005.13,0.63,0.04

2006/03/10,1004.75,1011.76,1004.69,1008.90,11887983,633782.88,0.67,0.04

2006/03/13,1008.80,1020.88,1008.51,1019.86,11765911,610194.31,0.74,0.04

2006/03/14,1020.47,1021.65,1012.11,1018.27,11348030,586159.94,0.78,0.03

2006/03/15,1018.15,1028.96,1017.08,1028.96,14842068,782230.06,1.14,0.05

2006/03/16,1028.96,1029.81,1025.52,1027.62,14784339,793636.00,1.18,0.05

2006/03/17,1027.64,1029.56,1021.08,1024.02,15001924,794517.50,1.16,0.05

2006/03/20,1024.50,1037.91,1019.65,1037.66,15389912,824631.56,1.14,0.05

2006/03/21,1037.95,1047.05,1036.23,1040.76,19077662,1027158.00,1.34,0.06

2006/03/22,1041.14,1047.94,1036.71,1047.67,18640576,1003454.19,1.18,0.06

2006/03/23,1047.35,1049.32,1042.82,1048.54,20467884,1082505.00,1.23,0.06

2006/03/24,1049.12,1051.76,1041.23,1042.60,20098236,1103190.00,1.13,0.06

2006/03/27,1042.63,1050.71,1037.08,1050.71,17134070,920178.81,0.91,0.05

2006/03/28,1050.07,1056.52,1048.64,1055.98,22274000,1063050.75,1.17,0.07

2006/03/29,1058.74,1074.04,1057.68,1065.29,30526344,1588211.13,1.55,0.09

2006/03/30,1065.84,1067.99,1055.14,1055.63,22012494,1208993.13,1.00,0.07

2006/03/31,1053.85,1061.47,1050.22,1061.09,22276190,1204567.25,0.99,0.07

2006/04/03,1061.96,1079.37,1061.96,1079.32,27729760,1570315.63,1.21,0.09

2006/04/04,1080.86,1089.37,1076.20,1089.37,31148756,1752521.88,1.25,0.10

2006/04/05,1091.18,1100.56,1089.55,1099.97,32936914,1853958.75,1.23,0.10

2006/04/06,1102.54,1109.68,1097.32,1103.24,36167048,1968781.25,1.33,0.11

2006/04/07,1102.94,1105.10,1091.89,1103.15,32570860,1776010.50,1.08,0.10

2006/04/10,1104.32,1118.08,1100.69,1117.91,32067520,1724647.00,1.00,0.10

2006/04/11,1120.16,1126.09,1112.01,1123.31,35607520,1979670.75,1.08,0.11

2006/04/12,1123.78,1123.78,1116.15,1117.07,30333844,1599114.13,0.90,0.09

2006/04/13,1116.84,1122.39,1093.51,1093.93,33824144,1719008.50,1.01,0.10

2006/04/14,1091.69,1118.67,1091.67,1118.61,33527962,1678253.13,1.02,0.10

2006/04/17,1120.19,1129.15,1114.53,1124.41,35704548,1834916.25,1.08,0.11

2006/04/18,1127.51,1135.45,1119.27,1131.28,32317224,1740345.75,0.96,0.10

2006/04/19,1135.61,1140.41,1125.20,1138.24,34322896,1936496.00,1.04,0.11

2006/04/20,1139.64,1142.54,1127.09,1134.38,37885652,2156123.25,1.12,0.12

2006/04/21,1133.20,1152.89,1127.65,1149.16,40772912,2275069.75,1.17,0.13

2006/04/24,1156.91,1160.58,1135.75,1142.70,45936220,2624589.50,1.27,0.14

2006/04/25,1139.49,1149.54,1123.10,1141.93,38611124,2288523.25,1.01,0.12

2006/04/26,1142.90,1162.02,1142.07,1155.73,41824300,2547617.25,1.06,0.13

2006/04/27,1157.38,1159.90,1145.26,1155.27,31980452,1886252.00,0.78,0.10

2006/04/28,1143.59,1173.88,1133.19,1172.35,40801856,2434301.00,1.02,0.13

2006/05/08,1179.58,1218.86,1179.58,1218.44,44912820,2653631.50,1.13,0.14

2006/05/09,1226.31,1252.76,1222.68,1251.61,55993860,3311191.75,1.41,0.17

2006/05/10,1257.98,1273.68,1243.47,1265.93,55667044,3356825.75,1.29,0.17

2006/05/11,1267.22,1294.87,1254.35,1255.04,61133724,3729960.50,1.33,0.19

2006/05/12,1255.23,1296.38,1252.68,1296.26,54920332,3426184.50,1.06,0.17

2006/05/15,1312.14,1352.41,1301.80,1352.16,73534008,4576819.00,1.35,0.23

2006/05/16,1368.13,1387.40,1322.14,1331.13,79658168,5091639.50,1.32,0.24

2006/05/17,1331.69,1356.13,1306.87,1335.52,61823288,3913382.75,0.95,0.19

2006/05/18,1322.65,1340.52,1301.11,1331.20,52056364,3183285.25,0.79,0.16

2006/05/19,1334.07,1371.22,1329.32,1366.10,67123872,3622236.25,1.04,0.21

2006/05/22,1366.32,1387.57,1360.35,1373.67,66262172,3819887.50,0.99,0.20

2006/05/23,1365.10,1365.10,1316.55,1317.65,56872388,3274775.25,0.87,0.17

2006/05/24,1325.68,1351.31,1277.33,1308.24,51176632,3109681.50,0.84,0.16

2006/05/25,1304.69,1316.47,1285.73,1307.70,34046436,2048255.63,0.58,0.10

2006/05/26,1312.24,1331.45,1309.46,1331.02,36385664,2174199.25,0.66,0.11

2006/05/29,1339.90,1366.84,1330.63,1366.29,44480012,2710062.75,0.91,0.14

2006/05/30,1375.30,1384.68,1360.55,1378.76,44761028,2899243.00,1.00,0.14

2006/05/31,1377.45,1386.94,1355.01,1365.45,47335884,2935969.25,1.12,0.15

2006/06/01,1364.18,1403.27,1362.94,1402.88,53493452,3138349.25,1.29,0.16

2006/06/02,1406.62,1411.78,1382.00,1390.12,64109160,3740732.25,1.42,0.20

2006/06/05,1391.46,1403.30,1362.72,1403.16,55101820,2978474.25,1.08,0.17

2006/06/06,1400.27,1413.11,1391.90,1399.14,46835280,2649785.50,0.88,0.14

2006/06/07,1398.18,1398.18,1319.70,1320.23,52047648,3107629.00,0.98,0.16

2006/06/08,1309.07,1331.89,1286.90,1325.98,45677508,2646258.75,0.84,0.14

2006/06/09,1320.81,1329.83,1293.05,1294.19,37392624,2163104.25,0.71,0.11

2006/06/12,1283.83,1308.12,1275.40,1297.67,25033332,1502536.00,0.53,0.08

2006/06/13,1296.41,1312.13,1284.62,1298.28,27823032,1671617.00,0.67,0.09

2006/06/14,1291.69,1291.69,1269.52,1283.88,28801660,1598232.63,0.77,0.09

2006/06/15,1283.72,1300.11,1280.50,1285.39,23241302,1294789.38,0.71,0.07

2006/06/16,1290.00,1318.02,1290.00,1318.01,28408032,1615237.38,1.00,0.09

2006/06/19,1306.26,1341.99,1294.90,1334.89,30726258,1867264.63,1.15,0.09

2006/06/20,1333.62,1341.24,1323.78,1338.22,27797058,1641671.50,1.00,0.09

2006/06/21,1336.84,1347.00,1320.41,1333.53,32445480,1827159.25,1.17,0.10

2006/06/22,1331.93,1341.73,1326.15,1331.55,25953156,1464239.25,0.91,0.08

2006/06/23,1329.11,1340.27,1319.51,1339.45,25651644,1512