上證50(000016),,,,,,,,

時間,開盤,最高,最低,收盤,成交量,成交金額,量比,換手率

2004/01/02,997.00,1021.57,993.89,1011.35,8064652,574275.88,,0.05

2004/01/05,1008.28,1060.90,1008.28,1060.80,14468180,1070646.38,,0.08

2004/01/06,1059.14,1086.69,1059.09,1075.66,16991334,1241699.75,,0.10

2004/01/07,1075.56,1095.84,1070.98,1086.30,13729419,1035253.44,,0.08

2004/01/08,1087.68,1108.29,1082.51,1102.66,10780427,818892.69,,0.06

2004/01/09,1105.77,1115.46,1079.07,1081.79,13467442,1054844.50,1.05,0.08

2004/01/12,1081.81,1117.51,1079.77,1116.80,10233943,837656.88,0.74,0.06

2004/01/13,1120.15,1123.66,1089.63,1102.34,9837189,798928.13,0.75,0.06

2004/01/14,1101.44,1101.67,1076.87,1079.72,7120499,534357.75,0.61,0.04

2004/01/15,1078.53,1088.67,1070.73,1073.98,6179207,475587.47,0.60,0.04

2004/01/16,1076.64,1087.82,1067.85,1083.65,7174167,552031.81,0.77,0.04

2004/01/29,1086.66,1101.03,1084.45,1100.60,5791230,452958.22,0.71,0.03

2004/01/30,1102.17,1103.70,1066.44,1067.55,7761118,594397.38,1.07,0.05

2004/02/02,1107.49,1116.31,1069.97,1091.73,15432922,1166820.50,2.27,0.09

2004/02/03,1091.86,1103.24,1084.39,1102.95,8411107,682791.50,0.99,0.05

2004/02/04,1104.74,1130.14,1104.74,1128.44,10534990,891508.94,1.18,0.06

2004/02/05,1135.62,1136.42,1118.17,1127.90,9774314,852183.06,1.02,0.06

2004/02/06,1125.49,1139.09,1108.91,1122.08,11140337,908695.94,1.07,0.07

2004/02/09,1122.29,1134.91,1122.28,1134.61,8598305,703885.00,0.78,0.05

2004/02/10,1137.72,1141.99,1116.93,1120.96,8662780,708427.94,0.89,0.05

2004/02/11,1121.81,1123.77,1100.24,1110.06,9246320,716110.13,0.95,0.05

2004/02/12,1110.83,1122.48,1092.29,1094.11,9581597,773586.25,1.01,0.06

2004/02/13,1094.00,1105.82,1088.86,1096.36,6904821,575847.50,0.73,0.04

2004/02/16,1098.86,1124.35,1098.86,1123.75,7623410,619779.44,0.89,0.04

2004/02/17,1127.10,1132.71,1121.28,1123.62,8815897,785693.13,1.05,0.05

2004/02/18,1123.70,1136.53,1119.63,1129.28,8093711,720880.94,0.96,0.05

2004/02/19,1130.40,1138.08,1119.67,1122.38,7130805,621718.13,0.87,0.04

2004/02/20,1122.93,1125.37,1112.94,1124.66,5988759,525860.13,0.78,0.03

2004/02/23,1126.23,1129.52,1092.01,1093.14,8802509,725827.56,1.17,0.05

2004/02/24,1090.25,1095.94,1072.33,1093.10,8449382,688109.06,1.09,0.05

2004/02/25,1094.43,1104.35,1067.13,1070.36,8064055,637313.00,1.05,0.05

2004/02/26,1068.13,1080.23,1061.20,1079.90,8100890,604158.63,1.05,0.05

2004/02/27,1081.71,1090.89,1079.93,1088.72,7293069,565438.25,0.93,0.04

2004/03/01,1089.65,1095.23,1076.08,1094.24,6441715,529753.38,0.79,0.04

2004/03/02,1096.10,1099.71,1086.72,1093.39,5577318,460823.19,0.73,0.03

2004/03/03,1093.36,1093.74,1067.94,1072.64,5214819,417717.72,0.73,0.03

2004/03/04,1070.90,1079.27,1061.89,1078.35,4810433,385436.34,0.74,0.03

2004/03/05,1080.34,1083.14,1070.30,1071.58,3365027,275491.53,0.57,0.02

2004/03/08,1070.11,1075.75,1056.04,1057.10,4599849,370659.38,0.91,0.03

2004/03/09,1057.36,1075.22,1056.88,1061.16,6918021,487668.59,1.47,0.04

2004/03/10,1062.98,1091.35,1062.98,1091.10,6113973,476836.25,1.23,0.04

2004/03/11,1092.74,1102.22,1086.55,1095.56,5761791,481717.56,1.12,0.03

2004/03/12,1096.35,1102.13,1088.44,1099.08,5236097,415868.38,0.98,0.03

2004/03/15,1100.40,1134.28,1100.15,1131.68,10252069,850064.88,1.79,0.06

2004/03/16,1136.27,1139.49,1127.85,1135.57,7329359,622397.69,1.07,0.04

2004/03/17,1136.45,1139.28,1124.60,1135.17,5489802,484284.41,0.79,0.03

2004/03/18,1134.93,1141.81,1110.32,1111.85,6869805,578590.50,1.01,0.04

2004/03/19,1110.44,1130.26,1107.10,1129.78,5885994,478287.72,0.84,0.03

2004/03/22,1130.87,1141.81,1126.19,1134.79,5093686,431953.47,0.71,0.03

2004/03/23,1133.99,1134.13,1115.68,1121.33,5587535,464446.41,0.91,0.03

2004/03/24,1120.21,1125.06,1109.33,1115.51,4800139,421386.41,0.83,0.03

2004/03/25,1114.75,1126.19,1108.18,1115.24,4609216,377713.47,0.82,0.03

2004/03/26,1115.49,1118.72,1105.55,1112.78,5394547,462950.03,1.04,0.03

2004/03/29,1112.28,1115.05,1100.43,1101.66,5336270,415640.47,1.05,0.03

2004/03/30,1100.80,1106.01,1093.12,1101.27,4158677,346594.75,0.81,0.02

2004/03/31,1102.29,1113.74,1097.87,1108.54,4247860,346894.38,0.87,0.02

2004/04/01,1109.72,1124.25,1108.91,1123.44,4682707,397583.97,0.99,0.03

2004/04/02,1125.36,1133.44,1122.64,1127.81,5788954,495457.84,1.22,0.03

2004/04/05,1128.51,1129.81,1112.29,1118.27,6259749,514221.47,1.29,0.04

2004/04/06,1117.89,1124.02,1106.60,1123.86,5545980,452559.50,1.10,0.03

2004/04/07,1124.25,1125.63,1116.13,1117.72,4669148,409946.59,0.88,0.03

2004/04/08,1117.12,1118.47,1109.78,1112.84,5758736,499716.75,1.07,0.03

2004/04/09,1113.72,1119.15,1083.33,1088.16,6921966,557701.50,1.24,0.04

2004/04/12,1082.45,1087.48,1071.12,1080.08,5021174,392029.41,0.86,0.03

2004/04/13,1081.05,1087.32,1070.84,1072.73,4958853,373854.09,0.89,0.03

2004/04/14,1072.20,1074.63,1052.92,1065.68,4838037,380604.41,0.89,0.03

2004/04/15,1066.18,1072.24,1053.08,1055.89,3601203,276224.09,0.65,0.02

2004/04/16,1056.80,1071.55,1049.03,1071.23,4437637,340911.31,0.88,0.03

2004/04/19,1072.50,1073.40,1052.50,1054.74,4078683,296493.81,0.89,0.02

2004/04/20,1053.44,1059.42,1045.20,1052.24,3393887,255957.58,0.77,0.02

2004/04/21,1053.38,1061.65,1040.37,1043.53,4492804,340630.09,1.10,0.03

2004/04/22,1042.47,1055.21,1039.35,1050.76,4135646,309411.78,1.03,0.02

2004/04/23,1048.23,1048.27,1032.87,1034.41,3236349,242880.89,0.79,0.02

2004/04/26,1034.04,1041.59,1030.06,1039.00,2507985,189593.58,0.65,0.01

2004/04/27,1040.92,1045.24,1027.56,1031.22,3599316,271865.78,1.01,0.02

2004/04/28,1028.46,1034.91,1015.87,1029.81,3733428,292645.59,1.04,0.02

2004/04/29,1028.58,1037.75,1015.50,1016.51,4811469,383389.13,1.40,0.03

2004/04/30,1017.64,1029.62,1011.21,1025.95,4781896,363112.84,1.34,0.03

2004/05/10,1028.46,1031.02,993.64,996.16,2797285,201738.56,0.72,0.02

2004/05/11,994.05,1006.17,989.31,1003.90,2133185,158353.50,0.54,0.01

2004/05/12,1004.80,1025.41,1001.97,1025.02,3201941,225619.89,0.88,0.02

2004/05/13,1026.67,1026.82,1016.25,1021.00,2105181,161170.64,0.59,0.01

2004/05/14,1020.90,1021.31,994.95,997.95,2675898,185910.39,0.89,0.02

2004/05/17,993.14,999.45,980.67,981.74,2975704,211282.42,1.15,0.02

2004/05/18,978.30,989.50,966.06,989.21,5222881,399008.91,1.99,0.03

2004/05/19,989.87,1001.90,981.12,988.92,3852344,270721.50,1.19,0.02

2004/05/20,988.99,1000.27,981.28,985.93,2613295,191671.39,0.78,0.02

2004/05/21,985.93,995.18,985.14,994.45,2583702,179851.20,0.75,0.02

2004/05/24,995.08,997.72,989.21,991.85,2052457,154001.91,0.59,0.01

2004/05/25,991.77,992.00,977.22,978.59,2311800,164233.59,0.71,0.01

2004/05/26,976.52,986.94,972.41,985.00,1774624,128028.41,0.66,0.01

2004/05/27,984.58,1006.69,977.73,1003.29,4014932,272836.94,1.77,0.02

2004/05/28,1003.93,1005.88,994.41,995.64,2102533,148527.97,0.83,0.01

2004/05/31,995.83,1003.76,994.68,1001.19,1787673,124343.58,0.73,0.01

2004/06/01,1000.28,1014.21,999.33,1014.17,2904102,226939.98,1.21,0.02

2004/06/02,1014.31,1014.71,999.22,1001.69,2656618,192963.64,1.06,0.02

2004/06/03,1001.00,1001.14,985.10,986.45,2088334,154220.03,0.78,0.01

2004/06/04,985.55,992.03,981.61,986.22,2090802,149041.13,0.91,0.01

2004/06/07,984.04,984.08,967.64,973.22,2163271,145631.55,0.94,0.01

2004/06/08,971.03,974.65,952.84,954.77,3290360,219153.92,1.38,0.02

2004/06/09,952.19,956.68,938.96,941.30,3092361,218254.41,1.26,0.02

2004/06/10,939.50,951.35,936.64,944.25,2851585,197683.00,1.12,0.02

2004/06/11,947.50,961.57,941.54,942.86,2948907,194867.78,1.09,0.02

2004/06/14,941.04,941.04,919.53,924.59,2891000,187126.06,1.01,0.02

2004/06/15,922.93,948.28,919.96,942.68,3057255,201264.30,1.01,0.02

2004/06/16,943.36,959.00,933.48,947.16,3362611,217480.38,1.13,0.02

2004/06/17,946.56,948.36,924.79,926.04,2590711,173096.66,0.86,0.02

2004/06/18,922.34,922.34,899.27,910.19,3572027,242369.97,1.20,0.02

2004/06/21,904.95,913.91,899.22,909.05,2125600,137760.66,0.69,0.01

2004/06/22,908.86,924.62,905.94,918.80,2503213,161983.25,0.85,0.01

2004/06/23,918.43,918.43,905.41,912.85,2227283,139055.69,0.79,0.01

2004/06/24,911.36,918.32,905.00,906.42,2311606,145210.83,0.89,0.01

2004/06/25,904.47,912.88,890.22,891.79,2448648,152980.22,0.96,0.01

2004/06/28,887.16,892.58,880.53,883.76,2246053,134480.16,0.97,0.01

2004/06/29,885.06,901.39,877.32,901.05,3139659,183781.88,1.34,0.02

2004/06/30,900.34,907.37,894.19,897.71,2700638,159722.02,1.09,0.02

2004/07/01,896.38,927.62,896.01,925.00,4460071,289195.13,1.74,0.03

2004/07/02,924.08,931.42,917.04,926.62,3160892,203209.31,1.05,0.02

2004/07/05,925.37,928.75,919.00,928.67,3307349,211142.92,1.05,0.02

2004/07/06,928.76,944.29,928.39,931.88,4226025,262093.03,1.26,0.02

2004/07/07,930.68,930.74,921.24,923.86,2119085,135597.48,0.59,0.01

2004/07/08,922.63,927.37,917.47,927.03,2079327,122353.00,0.60,0.01

2004/07/09,927.22,936.92,922.28,923.20,2256253,146535.94,0.76,0.01

2004/07/12,919.79,919.79,901.52,904.55,2528343,161186.94,0.90,0.01

2004/07/13,902.27,909.93,898.08,906.97,2118867,134709.44,0.80,0.01

2004/07/14,907.52,914.71,897.23,912.19,3050080,187573.98,1.37,0.02

2004/07/15,912.92,926.25,909.65,925.68,4554943,306644.03,1.89,0.03

2004/07/16,927.40,948.85,926.43,946.18,8371489,503307.81,2.89,0.05

2004/07/19,946.34,954.16,938.69,947.42,4251248,269109.31,1.03,0.02

2004/07/20,945.73,946.01,934.72,939.22,3715869,244301.00,0.83,0.02

2004/07/21,937.45,943.11,932.28,940.51,2326508,156422.48,0.49,0.01

2004/07/22,940.38,941.76,910.21,913.14,4832675,317456.53,1.04,0.03

2004/07/23,910.21,915.95,901.76,915.04,4391591,269361.50,0.93,0.03

2004/07/26,910.31,914.24,899.64,903.75,2626175,160569.33,0.67,0.02

2004/07/27,902.90,909.44,896.24,903.32,2956938,183828.52,0.83,0.02

2004/07/28,904.29,914.04,891.72,906.05,3524551,209274.73,1.03,0.02

2004/07/29,905.67,918.86,905.54,918.79,4066012,225710.63,1.11,0.02

2004/07/30,919.94,920.52,905.63,906.27,3201300,190612.45,0.91,0.02

2004/08/02,901.81,905.90,897.61,900.02,1996493,136818.14,0.61,0.01

2004/08/03,898.49,905.30,891.76,893.30,2333146,163625.88,0.74,0.01

2004/08/04,893.06,938.23,888.79,923.02,7671835,439451.34,2.54,0.04

2004/08/05,919.84,929.26,907.70,909.08,4403874,257570.58,1.14,0.03

2004/08/06,908.33,920.02,904.55,911.55,3389741,212544.30,0.86,0.02

2004/08/09,909.42,922.94,906.66,920.76,2936670,176224.88,0.74,0.02

2004/08/10,921.70,927.93,918.08,926.54,2537302,159462.22,0.61,0.01

2004/08/11,926.48,926.94,911.86,914.61,2506016,145083.89,0.60,0.01

2004/08/12,909.68,909.68,899.66,907.83,2661774,153975.42,0.84,0.02

2004/08/13,901.26,914.54,898.73,907.00,3755422,244754.72,1.34,0.02

2004/08/16,905.52,912.12,901.45,904.01,2578844,159117.27,0.90,0.02

2004/08/17,903.78,912.70,898.87,910.86,2079082,135562.33,0.74,0.01

2004/08/18,910.93,922.17,910.41,911.85,2593997,182781.77,0.95,0.02

2004/08/19,911.48,911.48,898.99,903.32,2478489,158846.63,0.91,0.01

2004/08/20,900.85,909.52,896.70,904.83,2524753,158579.72,0.94,0.01

2004/08/23,903.19,903.21,889.03,889.66,2073584,138824.89,0.85,0.01

2004/08/24,887.91,900.31,883.26,897.77,2423679,140740.45,1.03,0.01

2004/08/25,897.65,899.26,892.14,894.37,1545016,91058.34,0.64,0.01

2004/08/26,893.45,895.65,886.43,892.10,1530230,97133.71,0.69,0.01

2004/08/27,891.99,894.89,879.66,883.70,2079712,124673.04,1.03,0.01

2004/08/30,880.65,884.71,876.55,882.05,1639113,87508.02,0.85,0.01

2004/08/31,896.86,908.21,888.37,895.78,2910152,175848.34,1.58,0.02

2004/09/01,894.62,894.62,879.40,880.54,2020124,121020.05,1.04,0.01

2004/09/02,878.63,882.63,867.02,881.57,3159288,175549.13,1.55,0.02

2004/09/03,882.08,884.16,875.38,879.42,1597271,88802.26,0.68,0.01

2004/09/06,878.40,879.27,871.15,874.69,1700447,89087.53,0.75,0.01

2004/09/07,874.10,878.86,869.87,877.77,1597379,87301.37,0.70,0.01

2004/09/08,877.14,877.75,858.86,864.59,3834097,165067.86,1.90,0.02

2004/09/09,862.36,862.54,847.07,848.46,2960520,156301.78,1.25,0.02

2004/09/10,846.38,852.65,839.93,851.97,1800976,99371.66,0.77,0.01

2004/09/13,850.22,850.22,833.09,834.10,1863476,103946.03,0.78,0.01

2004/09/14,838.55,864.66,838.55,860.10,3962947,214850.36,1.64,0.02

2004/09/15,862.57,905.63,859.89,892.77,8520692,484946.94,2.95,0.05

2004/09/16,899.90,909.91,893.38,903.40,6511723,362840.47,1.70,0.04

2004/09/17,905.57,932.82,901.65,932.32,9875806,575564.81,2.18,0.06

2004/09/20,939.42,965.29,938.46,965.11,13134290,794531.56,2.14,0.08

2004/09/21,967.56,967.78,947.78,955.00,9068592,562223.31,1.08,0.05

2004/09/22,951.84,957.47,929.85,933.10,9021499,565562.25,0.96,0.05

2004/09/23,931.67,967.76,926.37,967.32,6197820,400184.16,0.65,0.04

2004/09/24,975.12,991.73,950.34,951.09,13635412,945156.50,1.44,0.08

2004/09/27,964.02,971.35,940.37,946.14,6380104,396750.84,0.62,0.04

2004/09/28,948.18,954.10,937.30,947.77,4336172,271317.31,0.49,0.03

2004/09/29,948.51,950.99,934.95,936.46,3887717,244512.52,0.49,0.02

2004/09/30,936.38,938.69,920.54,924.35,4317368,260039.50,0.63,0.03

2004/10/08,922.80,936.24,904.98,936.01,4731583,303050.44,0.73,0.03

2004/10/11,936.48,938.64,920.60,923.22,6302681,423853.44,1.33,0.04

2004/10/12,920.78,921.42,900.19,902.72,5108732,333971.22,1.08,0.03

2004/10/13,901.27,909.13,894.67,901.97,4251093,301274.69,0.87,0.02

2004/10/14,902.47,903.48,874.70,876.82,4972227,348796.47,1.01,0.03

2004/10/15,873.76,884.78,867.30,879.72,4002423,288217.13,0.79,0.02

2004/10/18,880.27,887.64,869.04,882.66,2558552,180571.58,0.52,0.01

2004/10/19,885.38,901.29,882.85,884.93,3456122,228900.17,0.83,0.02

2004/10/20,884.54,884.54,867.60,879.39,3347707,223848.11,0.87,0.02

2004/10/21,879.66,885.56,861.61,864.31,6055731,402316.50,1.65,0.04

2004/10/22,864.38,881.19,858.60,878.74,5223963,341810.56,1.34,0.03

2004/10/25,886.05,893.11,864.42,865.65,5931402,369651.88,1.44,0.03

2004/10/26,864.43,875.96,851.45,875.85,5815649,368713.78,1.21,0.03

2004/10/27,876.98,885.10,866.56,884.85,7450793,435940.09,1.41,0.04

2004/10/28,885.41,892.78,879.47,882.91,5923453,365035.69,0.97,0.03

2004/10/29,867.57,881.24,860.68,870.79,6156771,374672.44,1.01,0.04

2004/11/01,869.17,875.43,862.42,862.83,3896209,221284.81,0.62,0.02

2004/11/02,861.96,865.19,853.39,862.25,3505454,212359.05,0.60,0.02

2004/11/03,864.36,879.06,862.05,877.53,4218236,285949.00,0.78,0.02

2004/11/04,877.76,885.61,858.14,860.81,4641808,288040.00,0.98,0.03

2004/11/05,864.71,870.06,857.46,862.26,3029204,184107.94,0.68,0.02

2004/11/08,860.63,866.15,853.31,864.34,1998289,123012.91,0.52,0.01

2004/11/09,864.89,871.22,860.28,864.57,1788275,107276.16,0.51,0.01

2004/11/10,867.10,904.27,860.96,897.77,8588036,473414.88,2.74,0.05

2004/11/11,900.34,914.36,893.30,894.11,8506183,503148.34,2.12,0.05

2004/11/12,893.17,902.98,890.35,898.17,4457515,254283.72,0.93,0.03

2004/11/15,900.66,909.55,899.63,906.98,3977228,244023.17,0.78,0.02

2004/11/16,908.49,911.10,901.11,906.73,3617668,210821.91,0.66,0.02

2004/11/17,906.30,906.88,892.93,896.10,2814596,165843.66,0.48,0.02

2004/11/18,894.32,901.22,893.48,900.82,2569917,156954.02,0.55,0.02

2004/11/19,902.48,907.57,898.24,906.99,3370416,201462.45,0.97,0.02

2004/11/22,907.05,910.05,901.67,905.84,3468375,211458.63,1.06,0.02

2004/11/23,905.79,905.79,892.65,893.28,3242435,204267.98,1.02,0.02

2004/11/24,893.39,902.69,888.21,889.12,3688191,214021.13,1.19,0.02

2004/11/25,889.43,893.89,883.69,890.78,3499111,184065.02,1.07,0.02

2004/11/26,890.38,893.46,888.21,889.08,2130382,118215.38,0.62,0.01

2004/11/29,887.76,889.29,877.98,879.26,2315849,129530.74,0.72,0.01

2004/11/30,878.35,882.50,875.89,879.31,2094155,117561.48,0.70,0.01

2004/12/01,880.07,881.77,874.66,875.40,1909957,115909.13,0.70,0.01

2004/12/02,874.88,875.05,865.13,871.13,3010871,193230.13,1.26,0.02

2004/12/03,870.57,878.27,869.57,871.56,2335736,142737.27,1.02,0.01

2004/12/06,872.28,877.90,865.96,875.00,1828539,112405.54,0.78,0.01

2004/12/07,875.44,878.19,867.73,868.29,2164087,129870.03,0.97,0.01

2004/12/08,874.60,878.49,867.07,868.90,2037744,115296.62,0.91,0.01

2004/12/09,869.01,890.50,861.82,878.72,5684878,295470.78,2.50,0.03

2004/12/10,877.16,881.45,867.74,868.43,2988533,169010.16,1.06,0.02

2004/12/13,864.35,867.74,859.00,865.76,2270801,132352.38,0.77,0.01

2004/12/14,865.38,870.08,860.35,862.06,2560084,138597.34,0.85,0.01

2004/12/15,862.26,872.11,854.85,867.60,3944491,211920.84,1.27,0.02

2004/12/16,867.38,875.76,861.17,867.00,3414475,183252.97,0.98,0.02

2004/12/17,865.52,866.04,855.63,857.25,2360692,132162.44,0.78,0.01

2004/12/20,853.00,853.16,842.72,845.68,2791119,162344.95,0.96,0.02

2004/12/21,847.35,855.08,842.65,845.38,2644310,136456.58,0.88,0.02

2004/12/22,848.16,865.17,842.32,865.08,5298284,277059.38,1.75,0.03

2004/12/23,865.32,865.32,850.03,850.70,2359376,141712.53,0.71,0.01

2004/12/24,848.57,856.49,848.08,851.78,2457726,148069.16,0.80,0.01

2004/12/27,851.78,859.09,846.02,848.19,3169635,180864.25,1.02,0.02

2004/12/28,849.42,852.66,843.63,848.63,2893512,157605.50,0.91,0.02

2004/12/29,847.88,854.33,842.27,843.78,3604329,181125.27,1.11,0.02

2004/12/30,842.36,848.16,837.21,843.53,3582315,192867.78,1.24,0.02

2004/12/31,846.12,850.85,841.70,842.73,2978720,168022.19,0.95,0.02

2005/01/04,836.99,836.99,824.01,827.07,4031697,213640.86,1.24,0.02

2005/01/05,825.71,836.43,822.97,831.43,3020863,170564.92,0.88,0.02

2005/01/06,831.99,833.07,820.34,822.50,2753574,151968.67,0.80,0.02

2005/01/07,822.67,832.95,819.44,823.62,3066086,164066.53,0.94,0.02

2005/01/10,823.77,833.65,821.00,832.99,2479411,140231.42,0.78,0.01

2005/01/11,833.21,839.69,831.38,837.86,2450098,138428.59,0.80,0.01

2005/01/12,837.36,837.80,831.18,837.24,1632751,91334.51,0.59,0.01

2005/01/13,836.17,838.19,833.10,834.22,2096694,105054.07,0.85,0.01

2005/01/14,834.35,845.55,828.05,829.04,3627087,165519.92,1.55,0.02

2005/01/17,821.19,825.54,810.00,811.55,3252217,169463.06,1.32,0.02

2005/01/18,811.32,817.69,805.37,817.31,3719265,175676.80,1.42,0.02

2005/01/19,816.64,817.16,809.49,810.99,3297547,146525.61,1.15,0.02

2005/01/20,807.40,810.87,801.07,805.08,3649395,179436.92,1.14,0.02

2005/01/21,803.09,835.24,798.35,831.85,7407806,379333.97,2.11,0.04

2005/01/24,847.07,851.24,831.08,842.41,6486124,344312.94,1.52,0.04

2005/01/25,839.72,842.19,832.09,841.64,4119281,224889.06,0.84,0.02

2005/01/26,840.82,844.07,833.64,834.67,3018077,167734.22,0.60,0.02

2005/01/27,831.83,833.75,820.93,821.71,3029540,153117.39,0.61,0.02

2005/01/28,819.66,822.82,816.54,820.69,2339918,118961.86,0.49,0.01

2005/01/31,817.93,819.35,810.72,813.75,2588408,133173.70,0.68,0.02

2005/02/01,812.56,824.11,812.15,817.87,2732303,146525.08,0.91,0.02

2005/02/02,819.24,860.88,819.24,860.50,7774033,426255.09,2.84,0.05

2005/02/03,856.77,867.20,846.41,848.49,7120290,392072.00,1.93,0.04

2005/02/04,847.62,877.39,845.45,872.88,7331555,419394.16,1.63,0.04

2005/02/16,877.97,884.99,871.38,875.46,5056844,282703.66,0.92,0.03

2005/02/17,876.64,876.64,861.45,870.09,3634848,208271.89,0.61,0.02

2005/02/18,869.40,870.53,855.42,856.21,3521323,191929.81,0.57,0.02

2005/02/21,856.95,874.10,856.95,874.02,4329100,239582.95,0.81,0.03

2005/02/22,874.95,889.98,870.59,887.07,6674490,374802.75,1.40,0.04

2005/02/23,886.67,886.67,872.56,877.91,7459593,415503.91,1.61,0.04

2005/02/24,875.73,878.14,870.04,877.34,5475889,309981.63,1.07,0.03

2005/02/25,878.22,888.79,877.10,878.50,6543358,392330.56,1.19,0.04

2005/02/28,878.55,878.66,864.65,868.89,4847487,282266.69,0.80,0.03

2005/03/01,868.37,871.42,863.49,866.26,3179948,188626.42,0.51,0.02

2005/03/02,866.08,875.07,855.28,855.88,5951922,359171.44,1.08,0.03

2005/03/03,854.79,863.10,851.43,861.69,3339214,182306.36,0.64,0.02

2005/03/04,862.11,866.58,858.13,859.49,2983023,178844.78,0.63,0.02

2005/03/07,859.66,865.53,859.52,863.70,2797013,169309.09,0.69,0.02

2005/03/08,867.83,876.88,863.60,876.34,5257464,315897.00,1.44,0.03

2005/03/09,878.36,880.49,867.07,869.40,6973993,387279.09,1.72,0.04

2005/03/10,869.02,869.10,850.04,851.53,5591643,294823.28,1.31,0.03

2005/03/11,850.91,857.27,847.81,853.90,4661695,266941.03,0.99,0.03

2005/03/14,853.35,865.82,844.18,857.61,5537534,354854.50,1.10,0.03

2005/03/15,857.34,857.63,839.45,840.96,4667624,275237.34,0.83,0.03

2005/03/16,839.60,840.59,829.40,832.82,3904396,232284.50,0.71,0.02

2005/03/17,833.71,835.69,826.16,826.68,3483096,203852.73,0.71,0.02

2005/03/18,826.06,830.20,818.80,821.03,3402967,195806.23,0.76,0.02

2005/03/21,820.42,825.85,818.27,823.13,2710832,145228.55,0.65,0.02

2005/03/22,822.61,823.22,805.51,808.10,4212965,218171.22,1.16,0.02

2005/03/23,806.40,812.28,798.01,801.98,4033777,228439.30,1.14,0.02

2005/03/24,800.80,808.87,795.84,808.18,3680114,210339.70,1.03,0.02

2005/03/25,807.65,810.45,802.61,806.42,2741211,140781.28,0.76,0.02

2005/03/28,805.41,805.91,795.46,805.56,2199636,125712.48,0.63,0.01

2005/03/29,805.48,812.33,802.13,802.74,2791488,157816.84,0.83,0.02

2005/03/30,800.96,800.96,790.19,790.58,3389530,185916.52,1.10,0.02

2005/03/31,788.01,795.79,783.98,795.67,3299892,170851.80,1.11,0.02

2005/04/01,794.95,834.56,791.10,822.91,7201383,384658.41,2.50,0.04

2005/04/04,814.59,818.80,805.85,808.59,4581910,256552.02,1.21,0.03

2005/04/05,806.51,813.88,800.09,801.89,4022176,228036.00,0.95,0.02

2005/04/06,800.89,820.86,796.36,816.88,5417600,315875.78,1.20,0.03

2005/04/07,819.03,840.37,815.22,824.61,8194266,480238.66,1.67,0.05

2005/04/08,824.32,838.51,818.90,838.06,4854740,290129.53,0.83,0.03

2005/04/11,838.29,841.64,827.80,830.91,5495105,318541.47,1.01,0.03

2005/04/12,828.41,830.28,817.89,818.47,3213688,178007.78,0.57,0.02

2005/04/13,826.91,842.48,826.91,835.63,5734974,314235.25,1.06,0.03

2005/04/14,840.24,841.17,825.38,826.01,4631111,251732.53,0.84,0.03

2005/04/15,822.13,822.13,814.98,817.09,3656982,211280.81,0.76,0.02

2005/04/18,814.55,815.47,803.23,806.39,3618395,209587.73,0.80,0.02

2005/04/19,805.52,811.07,802.59,809.36,3609092,211349.70,0.87,0.02

2005/04/20,808.62,808.62,793.90,798.52,2911894,156721.38,0.69,0.02

2005/04/21,796.12,803.41,790.10,793.45,3720094,204904.09,1.01,0.02

2005/04/22,792.20,800.16,791.64,794.82,3721833,209866.80,1.06,0.02

2005/04/25,792.94,794.46,783.60,790.75,4026407,197529.80,1.15,0.02

2005/04/26,789.89,797.70,784.93,792.30,3810025,195455.88,1.06,0.02

2005/04/27,790.47,791.22,781.95,782.43,4126604,218734.59,1.13,0.02

2005/04/28,779.70,797.74,773.38,793.88,5350775,288650.34,1.38,0.03

2005/04/29,793.45,798.21,786.39,789.73,4109545,223853.27,0.98,0.02

2005/05/09,790.83,795.09,775.32,775.32,3032140,159064.53,0.71,0.02

2005/05/10,772.61,780.08,764.85,779.10,4223893,239258.55,1.03,0.02

2005/05/11,778.28,782.21,770.09,771.59,3105299,169075.03,0.74,0.02

2005/05/12,770.82,771.57,753.57,753.88,4285749,248177.92,1.08,0.03

2005/05/13,752.32,768.40,749.84,757.30,4818310,234346.09,1.28,0.03

2005/05/16,754.78,756.62,742.41,747.87,3262005,172253.47,0.84,0.02

2005/05/17,745.85,757.88,741.83,750.71,3157596,151315.22,0.80,0.02

2005/05/18,751.56,760.53,743.90,752.66,2943064,165183.91,0.79,0.02

2005/05/19,752.98,757.74,742.78,754.78,3475075,166448.95,0.94,0.02

2005/05/20,754.16,760.02,749.71,753.07,2956331,141032.36,0.84,0.02

2005/05/23,749.83,749.83,736.47,737.74,2602150,126809.87,0.82,0.02

2005/05/24,734.53,740.23,726.27,737.35,3870226,178685.81,1.28,0.02

2005/05/25,737.12,744.52,731.72,737.54,2507115,121755.03,0.79,0.01

2005/05/26,737.10,741.35,727.24,728.70,2354867,113799.72,0.76,0.01

2005/05/27,726.94,736.16,723.32,724.52,3337227,162435.53,1.17,0.02

2005/05/30,723.10,731.86,717.82,729.07,2508439,118316.73,0.85,0.01

2005/05/31,729.89,737.94,728.45,731.00,2920559,136784.09,1.00,0.02

2005/06/01,730.12,735.56,717.68,719.03,2999512,146935.69,1.10,0.02

2005/06/02,716.80,718.51,697.02,701.37,4256310,210034.70,1.51,0.02

2005/06/03,699.42,706.88,693.55,700.43,3341607,161844.89,1.04,0.02

2005/06/06,699.27,717.28,693.53,717.21,3560221,166601.38,1.11,0.02

2005/06/07,718.40,731.75,712.14,713.62,4671384,229175.58,1.37,0.03

2005/06/08,729.80,775.00,720.40,772.13,14244825,703942.88,3.78,0.08

2005/06/09,774.30,790.39,762.37,778.58,14480813,717450.31,2.41,0.08

2005/06/10,777.98,777.98,761.98,766.66,10095507,526728.38,1.25,0.06

2005/06/13,762.00,765.60,747.42,759.92,6756939,330468.03,0.72,0.04

2005/06/14,761.98,772.86,753.85,754.55,6257422,321717.44,0.62,0.04

2005/06/15,752.30,754.46,743.55,745.22,4724394,249015.97,0.46,0.03

2005/06/16,745.20,757.87,742.96,757.39,5083836,279572.84,0.60,0.03

2005/06/17,761.09,765.33,756.19,762.18,6396261,339941.63,0.97,0.04

2005/06/20,764.10,781.81,759.34,780.29,8045943,359267.19,1.38,0.05

2005/06/21,779.89,779.89,769.31,770.29,4617271,206823.61,0.76,0.03

2005/06/22,768.02,774.53,766.03,774.15,4022904,188464.45,0.70,0.02

2005/06/23,773.58,776.21,767.75,768.33,3173398,152547.78,0.56,0.02

2005/06/24,766.60,772.70,764.42,772.32,3815350,170063.30,0.73,0.02

2005/06/27,776.60,786.48,776.60,782.38,6072547,285510.69,1.28,0.04

2005/06/28,779.68,779.68,773.38,775.63,3609530,157339.27,0.83,0.02

2005/06/29,782.57,782.88,771.42,772.02,5250680,250814.75,1.27,0.03

2005/06/30,770.96,770.96,755.89,758.72,4295351,189410.84,0.98,0.03

2005/07/01,756.24,756.24,746.74,748.05,3281977,165