中證500(000905),,,,,,,,

時間,開盤,最高,最低,收盤,成交量,成交金額,量比,換手率

2005/01/04,996.68,996.68,984.80,986.93,2323762,132918.70,,0.02

2005/01/05,986.57,1008.86,985.68,1003.63,3486101,191986.17,,0.03

2005/01/06,1003.49,1003.49,990.79,994.60,2933905,162921.59,,0.03

2005/01/07,993.43,1009.00,990.45,997.61,3391626,190653.06,,0.03

2005/01/10,996.93,1006.46,993.12,1006.34,2949405,165021.89,,0.03

2005/01/11,1006.21,1009.50,999.86,1008.34,3136115,177849.80,1.04,0.03

2005/01/12,1008.01,1008.74,998.36,1008.62,3196393,182563.86,1.01,0.03

2005/01/13,1008.10,1014.84,1005.35,1013.07,4715733,271682.75,1.51,0.04

2005/01/14,1012.70,1019.48,999.27,1000.17,4016937,228463.88,1.16,0.04

2005/01/17,990.99,991.02,974.33,977.52,4358603,241865.38,1.21,0.04

2005/01/18,977.60,991.84,974.15,991.42,4516132,252366.95,1.16,0.04

2005/01/19,991.29,991.29,981.23,986.24,4255249,230456.91,1.02,0.04

2005/01/20,983.20,983.20,966.89,972.46,4652048,258899.25,1.06,0.04

2005/01/21,971.50,989.72,951.43,988.52,6185255,341234.22,1.42,0.06

2005/01/24,1009.95,1009.95,998.37,1008.18,7323355,410582.88,1.53,0.07

2005/01/25,1006.00,1006.00,989.95,999.55,4694803,265118.66,0.87,0.04

2005/01/26,997.64,997.64,985.67,987.96,4113900,223862.86,0.76,0.04

2005/01/27,986.15,986.15,970.35,971.37,4123213,221482.27,0.76,0.04

2005/01/28,971.37,971.94,949.11,952.41,4072373,210603.73,0.77,0.04

2005/01/31,948.44,948.44,921.58,922.65,4095099,205893.75,0.84,0.04

2005/02/01,919.80,929.69,911.93,913.33,4199745,207659.92,1.00,0.04

2005/02/02,913.03,964.42,913.03,964.24,6553566,352282.59,1.59,0.06

2005/02/03,963.75,967.94,944.76,945.31,6371300,347652.66,1.38,0.06

2005/02/04,944.45,963.81,943.47,962.03,5193013,287428.47,1.03,0.05

2005/02/16,967.43,979.30,965.94,972.34,4693322,255529.03,0.89,0.04

2005/02/17,971.84,977.44,964.32,977.27,4031958,208188.55,0.75,0.04

2005/02/18,977.12,977.12,964.55,964.77,4112811,213489.89,0.77,0.04

2005/02/21,965.00,981.89,964.47,981.82,4765203,256857.67,0.98,0.04

2005/02/22,982.42,1008.67,980.51,1007.69,9575789,532830.63,2.10,0.09

2005/02/23,1008.29,1023.33,1002.80,1019.26,10201823,582277.19,1.88,0.09

2005/02/24,1018.29,1024.87,1012.45,1024.45,8683232,487467.53,1.33,0.08

2005/02/25,1024.57,1035.47,1023.74,1024.12,9650761,560838.94,1.29,0.09

2005/02/28,1023.19,1026.04,1014.94,1020.85,7028051,417460.91,0.82,0.06

2005/03/01,1020.60,1023.96,1011.56,1021.16,6675636,380321.19,0.74,0.06

2005/03/02,1021.36,1028.33,1005.34,1006.15,7457971,419782.00,0.88,0.07

2005/03/03,1004.10,1011.70,996.36,1011.29,5372494,299152.59,0.68,0.05

2005/03/04,1011.20,1012.67,1001.85,1003.21,4525189,255159.89,0.63,0.04

2005/03/07,1004.34,1008.36,1001.86,1006.95,4475140,259551.33,0.72,0.04

2005/03/08,1007.68,1029.46,1007.68,1029.46,7187007,450217.72,1.26,0.06

2005/03/09,1031.60,1034.62,1024.89,1032.55,8257822,501263.38,1.42,0.07

2005/03/10,1032.27,1032.27,1002.42,1005.55,7106020,425948.34,1.19,0.06

2005/03/11,1003.78,1010.86,999.11,1009.43,5955310,368141.34,0.94,0.05

2005/03/14,1009.18,1016.54,991.06,1007.77,7550503,483884.97,1.14,0.07

2005/03/15,1007.89,1007.89,992.02,993.83,6499568,404942.91,0.90,0.06

2005/03/16,992.64,992.64,977.13,983.92,5311964,319920.34,0.75,0.05

2005/03/17,983.11,984.25,970.34,970.97,5313307,317891.06,0.82,0.05

2005/03/18,969.12,973.10,945.60,949.51,5393917,312354.88,0.88,0.05

2005/03/21,947.57,952.76,940.09,949.55,4192190,250243.56,0.70,0.04

2005/03/22,948.78,949.07,918.09,922.56,5795013,328372.31,1.08,0.05

2005/03/23,921.07,937.68,914.54,923.19,5290283,312209.06,1.02,0.05

2005/03/24,922.18,933.92,914.65,933.35,4319201,251067.63,0.83,0.04

2005/03/25,933.17,936.13,927.18,931.42,4189844,227199.84,0.84,0.04

2005/03/28,930.17,930.17,909.17,922.92,4019570,215590.66,0.84,0.04

2005/03/29,922.66,929.46,916.65,916.81,3698567,199939.44,0.78,0.03

2005/03/30,915.09,915.09,887.98,888.95,4689495,245766.13,1.09,0.04

2005/03/31,887.07,896.41,880.88,896.07,4125613,204225.55,0.99,0.04

2005/04/01,895.23,934.55,884.63,927.55,6921793,366527.09,1.67,0.06

2005/04/04,919.14,920.62,904.62,909.87,5333838,289322.66,1.14,0.05

2005/04/05,908.19,912.38,899.80,901.74,4572502,239114.27,0.92,0.04

2005/04/06,901.74,921.64,893.03,918.56,6805027,383019.00,1.33,0.06

2005/04/07,919.24,945.57,917.63,932.33,9540235,534944.13,1.72,0.09

2005/04/08,931.77,949.47,928.06,949.46,7997380,435719.16,1.21,0.07

2005/04/11,949.85,957.34,943.72,948.51,8688242,474199.25,1.27,0.08

2005/04/12,947.12,947.12,927.11,927.41,6039966,324737.31,0.80,0.05

2005/04/13,932.31,951.20,932.31,950.23,8141086,449004.84,1.04,0.07

2005/04/14,952.54,954.14,934.13,935.43,6983687,379504.03,0.86,0.06

2005/04/15,931.67,931.67,911.32,913.27,6661596,345964.66,0.88,0.06

2005/04/18,910.89,910.89,895.28,901.12,5003269,257552.52,0.69,0.04

2005/04/19,899.93,905.05,893.29,902.79,4798602,242729.81,0.73,0.04

2005/04/20,902.22,902.22,880.93,884.08,5321650,259863.94,0.84,0.05

2005/04/21,881.68,886.44,863.14,867.33,6250349,313672.44,1.09,0.06

2005/04/22,865.82,870.01,851.34,857.40,6224884,313551.75,1.11,0.06

2005/04/25,846.14,847.81,829.55,841.06,5819861,287493.66,1.05,0.05

2005/04/26,839.25,858.11,835.86,855.24,6199955,291633.06,1.09,0.06

2005/04/27,857.95,857.95,839.56,839.95,5943654,297891.78,1.00,0.05

2005/04/28,837.38,863.45,825.51,860.62,7643112,377142.72,1.26,0.07

2005/04/29,860.39,860.39,845.44,847.61,6013685,289747.75,0.94,0.05

2005/05/09,848.09,851.21,818.11,818.40,4206100,206856.16,0.67,0.04

2005/05/10,814.77,818.50,791.10,818.09,4946935,236756.94,0.82,0.04

2005/05/11,816.82,822.77,809.58,811.57,4637579,227922.77,0.81,0.04

2005/05/12,810.16,814.89,799.82,807.51,4597105,222022.50,0.84,0.04

2005/05/13,806.73,819.42,801.87,814.88,5197528,239909.02,1.07,0.05

2005/05/16,814.06,814.06,802.82,808.17,4537502,201060.72,0.96,0.04

2005/05/17,806.81,821.05,803.42,818.46,4955081,218432.17,1.04,0.04

2005/05/18,818.12,824.77,811.04,824.64,4558077,198228.25,0.95,0.04

2005/05/19,824.83,828.58,814.15,824.94,4776276,217037.16,1.00,0.04

2005/05/20,824.57,828.08,818.37,819.13,4327522,194506.58,0.90,0.04

2005/05/23,816.20,816.20,793.05,793.72,4312715,180280.30,0.93,0.04

2005/05/24,791.13,811.67,788.82,808.74,4695292,197671.89,1.02,0.04

2005/05/25,808.52,817.67,803.94,809.70,5294537,220656.89,1.17,0.05

2005/05/26,808.66,812.69,795.43,799.02,4838787,210435.86,1.03,0.04

2005/05/27,797.18,806.25,789.86,791.00,4167631,181823.94,0.89,0.04

2005/05/30,788.64,799.40,783.85,797.53,3848708,162766.41,0.83,0.03

2005/05/31,798.33,802.04,793.88,796.87,4299736,176983.14,0.94,0.04

2005/06/01,795.82,795.82,774.35,778.67,4648727,192079.86,1.04,0.04

2005/06/02,777.47,779.23,764.15,769.42,4950638,209995.17,1.14,0.04

2005/06/03,767.67,772.83,755.26,765.97,4586315,184178.52,1.05,0.04

2005/06/06,764.66,778.40,751.32,778.21,4763542,197390.53,1.07,0.04

2005/06/07,779.72,795.42,776.12,779.84,7087300,311698.13,1.52,0.06

2005/06/08,782.01,845.06,782.01,841.36,14973544,661278.69,2.88,0.13

2005/06/09,840.23,858.75,829.28,849.73,15311451,708390.56,2.11,0.14

2005/06/10,850.02,850.02,827.75,831.61,10035948,461858.47,1.07,0.09

2005/06/13,830.80,837.38,818.58,834.25,6894838,314333.09,0.66,0.06

2005/06/14,835.35,841.33,817.53,818.19,7401586,321410.16,0.68,0.07

2005/06/15,815.73,815.73,794.85,796.26,5884532,261188.25,0.54,0.05

2005/06/16,795.76,804.04,786.01,803.95,5514482,246368.13,0.61,0.05

2005/06/17,805.75,809.58,796.89,800.14,5478499,254141.27,0.77,0.05

2005/06/20,799.47,823.91,786.43,823.73,7966476,369581.47,1.28,0.07

2005/06/21,823.54,824.04,813.28,816.20,6385113,292845.19,0.99,0.06

2005/06/22,814.91,819.49,808.77,818.65,4992737,222874.72,0.80,0.04

2005/06/23,818.19,821.46,808.56,809.35,5246658,236834.94,0.86,0.05

2005/06/24,807.68,813.28,802.49,813.20,4276755,186820.30,0.71,0.04

2005/06/27,817.28,838.42,817.28,834.35,9280984,444520.44,1.61,0.08

2005/06/28,832.16,832.16,817.29,819.05,5747787,267762.00,0.95,0.05

2005/06/29,818.09,821.08,813.08,814.06,5149890,239780.30,0.87,0.05

2005/06/30,813.15,813.15,790.76,791.50,5354700,248703.84,0.90,0.05

2005/07/01,789.18,789.18,758.71,760.35,6469073,280346.81,1.09,0.06

2005/07/04,756.03,756.03,732.86,749.48,5909701,246486.73,0.92,0.05

2005/07/05,747.89,752.77,739.62,744.60,4391462,195758.45,0.77,0.04

2005/07/06,744.80,750.30,738.38,743.44,4280243,184928.53,0.78,0.04

2005/07/07,743.32,751.13,740.49,747.42,3925134,168952.66,0.74,0.04

2005/07/08,746.29,746.29,722.28,722.85,5099620,207427.64,1.02,0.05

2005/07/11,725.64,742.95,712.97,714.48,5045519,211513.97,1.07,0.04

2005/07/12,712.31,740.59,708.99,739.53,6903271,292542.03,1.52,0.06

2005/07/13,738.61,738.74,729.59,732.44,5718450,253491.48,1.13,0.05

2005/07/14,732.01,740.05,729.27,732.54,5236366,223851.95,0.98,0.05

2005/07/15,732.67,736.41,712.44,714.49,5942104,237634.36,1.06,0.05

2005/07/18,712.32,712.32,694.85,696.85,4817896,186900.84,0.84,0.04

2005/07/19,695.77,705.08,692.70,703.07,4185245,166513.00,0.73,0.04

2005/07/20,703.17,711.01,699.19,707.29,4243009,177129.48,0.82,0.04

2005/07/21,707.05,707.94,695.38,704.79,4745981,194802.08,0.97,0.04

2005/07/22,704.61,728.52,704.23,721.45,9508555,387737.84,1.99,0.08

2005/07/25,720.61,720.99,714.68,718.87,5771020,242791.94,1.05,0.05

2005/07/26,718.62,736.72,718.60,735.86,9191361,376564.47,1.62,0.08

2005/07/27,736.29,750.09,731.08,750.02,9472478,388039.56,1.42,0.08

2005/07/28,750.40,755.94,744.02,747.23,10747152,437235.00,1.39,0.10

2005/07/29,746.59,748.38,739.40,744.83,7056953,281515.81,0.79,0.06

2005/08/01,744.77,751.05,742.90,750.49,6317943,255932.42,0.75,0.06

2005/08/02,750.96,763.29,746.82,763.29,8902167,355020.81,1.04,0.08

2005/08/03,764.94,781.03,763.87,769.75,14083549,555013.69,1.66,0.13

2005/08/04,767.57,769.34,761.36,765.26,8661784,362652.38,0.92,0.08

2005/08/05,765.39,787.93,765.39,787.82,12490262,553362.50,1.39,0.11

2005/08/08,792.40,805.60,790.18,800.12,15361394,700262.31,1.52,0.14

2005/08/09,800.84,814.26,794.18,814.19,14016400,610148.69,1.18,0.13

2005/08/10,814.76,823.99,804.52,823.84,15201123,658495.13,1.18,0.14

2005/08/11,823.72,833.68,820.29,832.84,16463304,729436.63,1.25,0.15

2005/08/12,833.46,839.52,811.38,816.39,17643086,782226.00,1.20,0.16

2005/08/15,814.84,839.68,814.56,839.67,12625261,591013.50,0.80,0.11

2005/08/16,841.32,846.66,830.73,839.26,15515941,720737.31,1.02,0.14

2005/08/17,837.90,854.61,823.44,854.53,16792374,751296.69,1.08,0.15

2005/08/18,855.88,865.69,819.88,820.66,21332120,956036.00,1.35,0.19

2005/08/19,816.96,828.12,803.28,820.87,13860548,615491.56,0.83,0.12

2005/08/22,819.48,833.27,817.17,831.50,9724413,416321.69,0.61,0.09

2005/08/23,830.74,830.74,809.46,816.91,9183851,397288.59,0.59,0.08

2005/08/24,816.74,826.73,816.61,826.72,8841057,384359.78,0.62,0.08

2005/08/25,827.01,836.58,821.58,836.42,10375848,446761.22,0.82,0.09

2005/08/26,837.41,842.30,830.58,840.43,11880800,507129.03,1.14,0.11

2005/08/29,839.31,840.04,826.36,832.25,10782556,451919.25,1.08,0.10

2005/08/30,831.49,834.21,827.09,827.55,9242035,404123.41,0.90,0.08

2005/08/31,827.23,845.15,822.17,845.14,11349943,492341.25,1.11,0.10

2005/09/01,845.93,865.41,842.81,865.41,17034066,743882.69,1.59,0.15

2005/09/02,866.55,874.16,861.48,872.49,15365547,686094.31,1.27,0.14

2005/09/05,873.86,884.40,871.88,884.29,12504192,568803.69,0.98,0.11

2005/09/06,885.36,892.22,860.36,862.49,17050904,768009.38,1.30,0.15

2005/09/07,860.38,888.18,857.76,888.13,13957595,642721.56,0.95,0.12

2005/09/08,890.19,894.74,878.28,889.69,14699157,686774.63,0.97,0.13

2005/09/09,889.55,893.83,875.61,879.50,10399467,492312.84,0.71,0.09

2005/09/12,878.73,883.56,874.77,883.56,7656523,353695.19,0.56,0.07

2005/09/13,884.25,904.31,883.46,904.31,12496272,585569.06,0.98,0.11

2005/09/14,906.21,915.13,902.56,914.98,16597333,782440.44,1.40,0.15

2005/09/15,914.91,920.95,910.77,918.51,13582384,648899.00,1.10,0.12

2005/09/16,918.26,918.80,910.84,917.64,10961532,524718.50,0.90,0.10

2005/09/19,918.13,930.59,915.93,930.49,12056208,569153.56,0.98,0.11

2005/09/20,931.88,931.89,915.14,924.16,15747605,765783.06,1.20,0.14

2005/09/21,921.92,922.18,908.98,909.79,15603139,722651.31,1.13,0.14

2005/09/22,906.05,907.29,866.95,880.01,14408321,667195.19,1.06,0.13

2005/09/23,876.31,883.54,868.16,868.55,9799784,467686.56,0.71,0.09

2005/09/26,867.22,875.03,862.19,874.84,6965689,338851.88,0.52,0.06

2005/09/27,875.10,877.66,856.50,856.96,8805881,422467.47,0.70,0.08

2005/09/28,855.80,863.81,849.89,852.36,7510781,355705.88,0.68,0.07

2005/09/29,852.04,871.49,852.04,871.29,8835360,425737.91,0.93,0.08

2005/09/30,871.23,873.11,866.83,869.51,7529963,371877.34,0.90,0.07

2005/10/10,870.05,870.05,857.97,858.75,6119495,295125.28,0.77,0.05

2005/10/11,857.64,878.69,854.27,878.62,7635267,379536.25,0.98,0.07

2005/10/12,879.05,891.86,874.98,887.71,9459205,485025.28,1.26,0.08

2005/10/13,888.30,890.86,881.23,883.45,8287048,425238.97,1.05,0.07

2005/10/14,882.87,883.84,873.46,876.05,7954049,396401.44,1.02,0.07

2005/10/17,874.85,878.89,868.46,878.76,7687888,378437.28,0.97,0.07

2005/10/18,878.78,893.98,878.45,893.70,9716210,492530.59,1.18,0.09

2005/10/19,893.47,900.68,884.99,886.31,9843633,472147.97,1.14,0.09

2005/10/20,885.34,886.84,872.48,886.55,9521935,482530.41,1.09,0.08

2005/10/21,886.43,898.25,885.28,895.03,10024927,501631.78,1.12,0.09

2005/10/24,895.43,899.44,891.96,897.76,8789354,421411.22,0.94,0.08

2005/10/25,896.69,896.69,877.54,877.58,8676966,408395.03,0.91,0.08

2005/10/26,875.54,876.41,853.60,854.03,9382014,438974.00,1.00,0.08

2005/10/27,851.08,856.97,841.86,847.59,8103937,375292.19,0.87,0.07

2005/10/28,846.70,850.91,814.12,825.06,8668966,398040.97,0.96,0.08

2005/10/31,823.23,831.18,819.36,828.66,6492574,296299.28,0.74,0.06

2005/11/01,827.89,827.89,808.40,823.33,6944239,312553.34,0.84,0.06

2005/11/02,823.21,843.15,823.21,840.32,9095992,404077.59,1.15,0.08

2005/11/03,839.86,842.52,826.12,828.91,7559623,342688.84,0.96,0.07

2005/11/04,828.04,835.22,820.90,835.12,6449610,310491.47,0.83,0.06

2005/11/07,835.06,842.06,829.74,842.00,6132963,282136.38,0.84,0.05

2005/11/08,841.93,849.11,835.81,848.97,7297838,330326.53,1.01,0.07

2005/11/09,848.74,852.03,844.76,845.11,7612746,357189.59,1.04,0.07

2005/11/10,843.62,843.62,820.64,821.27,8439580,391475.25,1.20,0.08

2005/11/11,818.72,828.39,814.72,823.96,6380093,280846.91,0.89,0.06

2005/11/14,821.78,827.58,819.19,827.57,4468436,192179.95,0.62,0.04

2005/11/15,827.52,832.99,816.79,820.49,5871615,261555.56,0.86,0.05

2005/11/16,820.07,826.69,808.21,826.69,5542224,234449.36,0.85,0.05

2005/11/17,827.22,830.37,823.00,825.80,5533816,236564.09,0.90,0.05

2005/11/18,824.80,845.70,824.36,843.74,9690756,422904.63,1.74,0.09

2005/11/21,844.63,849.30,842.44,846.96,6608677,287731.84,1.06,0.06

2005/11/22,847.18,847.45,831.37,831.77,6275090,281288.59,0.94,0.06

2005/11/23,831.70,838.56,828.07,838.12,4940421,223351.81,0.73,0.04

2005/11/24,837.68,843.96,836.86,841.70,5531201,248227.97,0.84,0.05

2005/11/25,841.71,841.78,836.44,841.13,4849548,215657.22,0.73,0.04

2005/11/28,841.21,841.88,835.05,838.34,4591305,215331.84,0.81,0.04

2005/11/29,839.25,839.25,826.44,827.01,4499554,205757.28,0.86,0.04

2005/11/30,826.34,829.70,821.67,829.50,4805174,229387.22,0.98,0.04

2005/12/01,829.34,832.12,824.28,828.19,3927208,186298.41,0.81,0.04

2005/12/02,827.15,827.91,816.42,817.86,4399086,193348.48,0.97,0.04

2005/12/05,819.79,819.79,796.34,796.93,4895370,212660.00,1.10,0.04

2005/12/06,795.11,800.58,792.11,798.88,3727782,163250.81,0.83,0.03

2005/12/07,800.18,806.89,798.29,806.78,3755355,169660.33,0.86,0.03

2005/12/08,807.41,808.90,801.19,805.56,3896999,174982.52,0.94,0.03

2005/12/09,805.52,819.53,803.81,819.20,5563455,251719.61,1.35,0.05

2005/12/12,820.11,825.61,817.93,824.52,5468310,250564.30,1.25,0.05

2005/12/13,824.63,824.96,815.35,824.86,4917438,226693.25,1.10,0.04

2005/12/14,824.86,833.47,819.53,832.51,5933929,264866.38,1.26,0.05

2005/12/15,833.47,837.48,826.61,827.54,6089472,287730.13,1.18,0.05

2005/12/16,827.16,834.66,824.52,834.54,5199474,245917.77,0.93,0.05

2005/12/19,834.96,836.47,831.98,834.71,4859568,221432.70,0.88,0.04

2005/12/20,834.89,836.28,829.36,836.12,4454202,203109.70,0.82,0.04

2005/12/21,836.63,838.14,829.19,830.77,5205742,229243.34,0.98,0.05

2005/12/22,830.45,835.56,828.32,835.50,5080676,236237.52,0.98,0.05

2005/12/23,835.77,845.63,835.54,845.59,6446099,300129.41,1.30,0.06

2005/12/26,846.93,855.13,846.80,853.17,7860415,367235.06,1.51,0.07

2005/12/27,854.75,855.97,849.48,854.53,6528869,310967.66,1.12,0.06

2005/12/28,854.64,857.26,852.22,857.21,5615717,273241.53,0.90,0.05

2005/12/29,858.41,866.78,858.41,866.75,8617095,421698.94,1.37,0.08

2005/12/30,868.44,869.26,857.71,860.13,7552316,392699.31,1.08,0.07

2006/01/04,860.04,871.96,859.31,871.73,8039010,400019.81,1.11,0.07

2006/01/05,872.09,882.81,871.60,882.73,10885811,521304.44,1.50,0.10

2006/01/06,884.92,896.06,879.18,891.94,13370231,645109.38,1.64,0.12

2006/01/09,893.53,905.43,892.21,905.07,12361296,603060.25,1.28,0.11

2006/01/10,907.64,911.29,898.73,911.19,11200080,531470.31,1.07,0.10

2006/01/11,910.76,915.02,901.40,906.50,12953141,618864.31,1.16,0.12

2006/01/12,906.94,927.42,905.43,927.42,14024614,657166.44,1.15,0.13

2006/01/13,930.30,935.53,924.55,932.50,14459388,671598.00,1.13,0.13

2006/01/16,933.22,935.53,919.92,920.33,12592136,602537.44,0.97,0.11

2006/01/17,918.52,922.68,914.38,919.28,8918319,438259.03,0.68,0.08

2006/01/18,920.06,939.22,919.63,939.14,11474786,556752.13,0.91,0.10

2006/01/19,941.17,950.04,935.76,949.91,13989234,666048.81,1.14,0.12

2006/01/20,950.63,954.65,943.12,952.77,14779172,727172.31,1.20,0.13

2006/01/23,955.09,962.08,946.60,961.07,14125714,686793.19,1.14,0.13

2006/01/24,961.65,969.43,956.98,960.35,14103819,709310.38,1.11,0.13

2006/01/25,960.03,963.74,947.30,957.79,12817111,642918.63,0.94,0.11

2006/02/06,961.03,980.99,960.32,980.91,12923121,649404.19,0.93,0.12

2006/02/07,983.34,989.70,970.31,981.57,17016908,873155.19,1.24,0.15

2006/02/08,979.15,983.04,970.41,982.94,13588630,672158.25,0.96,0.12

2006/02/09,982.18,982.18,967.31,969.58,11835024,576786.88,0.84,0.11

2006/02/10,971.25,980.80,970.83,980.80,11797244,577958.63,0.87,0.11

2006/02/13,981.63,981.71,967.13,977.40,11393721,562131.00,0.85,0.10

2006/02/14,977.28,986.06,976.16,986.06,10447628,512547.59,0.80,0.09

2006/02/15,987.09,990.49,982.03,986.16,12322016,591520.69,1.04,0.11

2006/02/16,986.33,986.33,958.18,958.59,14477526,688903.63,1.25,0.13

2006/02/17,961.25,962.50,949.43,949.99,11246007,539389.44,0.93,0.10

2006/02/20,949.03,952.42,942.71,943.77,9821570,462516.59,0.82,0.09

2006/02/21,943.11,960.09,933.37,960.02,10166777,463434.56,0.87,0.09

2006/02/22,960.10,967.61,957.66,959.95,10339439,474861.25,0.89,0.09

2006/02/23,959.13,960.67,946.88,958.72,9184009,414317.44,0.82,0.08

2006/02/24,959.34,967.29,958.38,967.16,10007130,466154.81,0.99,0.09

2006/02/27,968.21,969.34,959.45,963.38,9025472,404690.41,0.91,0.08

2006/02/28,962.52,964.95,947.87,964.73,8702274,387593.25,0.89,0.08

2006/03/01,966.84,972.25,963.24,972.07,9658441,441715.50,1.02,0.09

2006/03/02,972.15,972.15,950.38,953.37,11407653,530024.00,1.22,0.10

2006/03/03,951.93,956.95,941.80,954.46,9435551,446196.44,0.97,0.08

2006/03/06,955.25,957.20,949.46,952.35,7323049,338412.25,0.76,0.07

2006/03/07,951.64,951.64,927.50,928.58,8621116,383028.06,0.93,0.08

2006/03/08,924.61,927.79,913.71,924.83,7226656,328462.00,0.78,0.06

2006/03/09,923.32,926.56,917.49,920.13,6110908,276352.16,0.69,0.05

2006/03/10,922.44,925.10,917.91,921.68,6049099,272777.03,0.78,0.05

2006/03/13,921.23,928.83,920.05,928.52,5621891,252002.25,0.80,0.05

2006/03/14,929.01,931.86,923.47,931.72,6342600,287619.91,0.94,0.06

2006/03/15,931.27,942.71,930.00,942.69,7998642,397863.28,1.28,0.07

2006/03/16,942.72,945.56,939.21,945.52,8182272,390960.09,1.27,0.07

2006/03/17,944.95,946.53,938.90,943.73,8944893,418258.59,1.31,0.08

2006/03/20,944.10,956.14,939.85,956.14,9120389,409412.00,1.23,0.08

2006/03/21,957.89,963.99,955.01,959.93,11865276,533665.81,1.46,0.11

2006/03/22,959.52,972.14,957.38,972.14,11514166,518997.25,1.25,0.10

2006/03/23,972.72,982.62,971.18,980.84,13897920,635399.50,1.40,0.12

2006/03/24,982.46,983.84,972.85,974.27,12647982,581092.38,1.14,0.11

2006/03/27,974.56,984.30,969.67,984.15,10706853,475449.34,0.91,0.10

2006/03/28,987.53,994.98,986.35,994.52,13360061,606486.44,1.10,0.12

2006/03/29,995.69,1007.99,993.71,997.70,15784085,745518.31,1.27,0.14

2006/03/30,997.14,998.91,986.51,986.96,13329955,633856.56,1.00,0.12

2006/03/31,988.96,1000.53,985.41,1000.25,13282342,678906.56,1.01,0.12

2006/04/03,1001.32,1025.79,1001.32,1025.79,17490890,863842.44,1.32,0.16

2006/04/04,1029.11,1038.11,1024.17,1038.11,18674872,932249.50,1.27,0.17

2006/04/05,1039.78,1049.08,1037.60,1048.67,18667858,928013.50,1.19,0.17

2006/04/06,1052.35,1064.58,1045.90,1053.69,21173354,1055900.00,1.30,0.19

2006/04/07,1056.29,1068.17,1051.79,1068.11,21288522,1042700.00,1.19,0.19

2006/04/10,1071.19,1090.72,1069.73,1090.72,21976514,1022200.00,1.13,0.20

2006/04/11,1097.27,1098.96,1081.69,1094.41,22595820,1077400.00,1.11,0.20

2006/04/12,1095.08,1101.49,1089.13,1095.50,20140516,969178.44,0.95,0.18

2006/04/13,1097.29,1103.66,1062.47,1062.69,22614392,1073000.00,1.06,0.20

2006/04/14,1058.71,1088.27,1053.89,1088.18,16434914,795875.94,0.76,0.15

2006/04/17,1086.24,1097.50,1080.62,1093.51,19137336,929721.44,0.92,0.17

2006/04/18,1094.36,1100.88,1087.01,1097.73,17175728,860487.25,0.85,0.15

2006/04/19,1098.58,1100.66,1082.18,1100.66,18561782,956736.63,0.97,0.17

2006/04/20,1102.27,1102.27,1084.20,1091.85,19770248,1056100.00,1.05,0.18

2006/04/21,1091.66,1106.54,1081.19,1102.55,20485060,1082500.00,1.12,0.18

2006/04/24,1106.12,1107.59,1083.09,1094.38,22778340,1195200.00,1.20,0.20

2006/04/25,1091.84,1109.31,1076.91,1103.06,20744156,1106100.00,1.05,0.19

2006/04/26,1103.75,1125.87,1102.83,1116.81,22602808,1247300.00,1.10,0.20

2006/04/27,1119.67,1127.97,1110.69,1125.32,18574312,974581.44,0.87,0.17

2006/04/28,1117.51,1146.38,1098.77,1141.69,20532796,1099800.00,0.98,0.18

2006/05/08,1148.08,1181.53,1148.08,1180.73,22440402,1184800.00,1.07,0.20

2006/05/09,1188.80,1218.09,1182.95,1218.09,29808582,1550500.00,1.42,0.27

2006/05/10,1227.29,1247.23,1214.73,1241.57,31202884,1628100.00,1.37,0.28

2006/05/11,1247.12,1278.70,1237.72,1237.77,36588884,1983300.00,1.49,0.33

2006/05/12,1239.76,1283.75,1237.63,1283.68,32967164,1804199.88,1.17,0.29

2006/05/15,1303.38,1344.96,1291.37,1344.92,40668940,2254700.00,1.33,0.36

2006/05/16,1347.19,1357.81,1291.44,1297.93,39381620,2303000.00,1.15,0.35

2006/05/17,1302.61,1327.24,1289.15,1318.97,32137140,1859100.00,0.89,0.29

2006/05/18,1311.43,1336.44,1294.91,1328.21,28510402,1563900.00,0.78,0.25

2006/05/19,1332.16,1369.43,1327.19,1365.65,30783976,1777500.00,0.89,0.27

2006/05/22,1370.50,1396.49,1364.45,1386.75,33218174,1883199.88,0.97,0.30

2006/05/23,1388.03,1388.03,1325.99,1326.16,31406252,1735700.13,0.96,0.28

2006/05/24,1333.31,1360.16,1279.95,1308.69,26600866,1504600.00,0.85,0.24

2006/05/25,1304.08,1329.63,1298.73,1324.92,19663824,1067900.00,0.65,0.18

2006/05/26,1330.23,1355.63,1329.14,1355.50,20931172,1165000.00,0.74,0.19

2006/05/29,1362.84,1387.56,1352.98,1387.52,23429286,1309800.00,0.89,0.21

2006/05/30,1391.62,1411.38,1380.20,1410.54,24941388,1466400.00,1.02,0.22

2006/05/31,1408.91,1426.08,1392.15,1402.33,27598876,1578000.00,1.19,0.25

2006/06/01,1402.34,1455.74,1401.84,1455.74,33069584,1877400.00,1.42,0.29

2006/06/02,1462.61,1475.09,1440.27,1457.76,38325544,2165500.00,1.47,0.34

2006/06/05,1461.02,1484.46,1443.31,1484.29,29413874,1689600.00,1.00,0.26

2006/06/06,1482.80,1485.57,1464.10,1470.45,25329400,1456500.00,0.83,0.23

2006/06/07,1470.26,1470.26,1370.39,1370.81,27931262,1554500.00,0.91,0.25

2006/06/08,1357.30,1379.37,1326.78,1376.08,24671632,1273500.00,0.80,0.22

2006/06/09,1371.40,1386.93,1345.60,1346.48,23220740,1262500.00,0.80,0.21

2006/06/12,1339.54,1361.91,1329.20,1352.58,14672115,849708.06,0.56,0.13

2006/06/13,1350.74,1369.61,1342.47,1361.53,14557767,829996.50,0.63,0.13

2006/06/14,1351.34,1351.34,1328.87,1347.88,13987922,790001.50,0.67,0.12

2006/06/15,1346.00,1366.40,1344.78,1352.34,13827267,795517.56,0.76,0.12

2006/06/16,1362.06,1382.60,1360.42,1382.41,15949331,922866.50,0.99,0.14

2006/06/19,1367.06,1405.13,1359.75,1398.00,17174544,1001400.00,1.18,0.15

2006/06/20,1397.16,1415.88,1391.36,1414.91,17933394,1063700.00,1.19,0.16

2006/06/21,1414.94,1426.98,1399.69,1410.50,18241678,1091700.00,1.16,0.16

2006/06/22,1409.15,1416.03,1399.28,1411.28,16067073,943638.44,0.97,0.14

2006/06/23,1408.42,1430.63,1401.50,1430.51,16886956,961496.38,0.99,0.15

2006/06/26,1433.24,1458.80,1433.24,1457.14,20453222,1191400.00,1.18,0.18

2006/06/27,1460.90,1466.12,1447.68,1464.69,20306082,1155600.00,1.13,0.18

2006/06/28,1463.24,1468.86,1454.76,1461.79,17768400,988143.13,0.97,0.16

2006/06/29,1465.86,1489.96,1465.86,1488.16,24385372,1416100.00,1.33,0.22

2006/06/30,1495.51,1501.27,1476.22,1486.00,24636734,1