399300 沪深300 日线
日期 开盘 最高 最低 收盘 成交量
01/04/2005994.77994.77980.66982.797412869 01/05/2005981.58997.32979.88992.567119109 01/06/2005993.33993.79980.33983.176288029 01/07/2005983.05995.71979.81983.967298694 01/10/2005983.76993.96979.79993.885791698 01/11/2005994.19999.55991.09997.145849080 01/12/2005996.65996.98989.26996.755014525 01/13/2005996.08999.47992.7996.886044066 01/14/2005996.621006.46987.23988.317297842 01/17/2005979.11981.53965.08967.457288189 01/18/2005967.37974.87960.29974.697311848 01/19/2005974.33974.33965.26967.216338091 01/20/2005963.21963.21952.23956.257727107 01/21/2005954.46984.27943.44982.614450060 01/24/20051001.851001.85986.24998.1314359462 01/25/2005995.64997.95985.24997.789862529 01/26/2005995.78999.47988.48989.937663290 01/27/2005987.34987.7973.77974.636945365 01/28/2005974.63975.62965.21969.215748807 01/31/2005965.79965.79953.14954.886788706
954.88
998.13
02/01/2005953.33965.48952.74955.957433067 02/02/2005956.71006.93956.71006.9117057339 02/03/20051005.561014.19992.16993.2216974539 02/04/2005992.251021.03989.941016.8615736215 02/16/20051023.321033.251018.491023.5812131293 02/17/20051024.431024.431010.481020.618968298 02/18/20051020.121021.21005.631006.068139939 02/21/20051006.691025.661006.691025.639886094 02/22/20051026.841048.681024.531046.7417937842 02/23/20051046.811049.611036.631043.9418696930 02/24/20051042.251045.961034.731045.4614681789 02/25/20051046.271059.481045.981046.7618170003 02/28/20051046.211048.281035.041039.9912971046
955.95
1046.76
03/01/20051039.351042.741031.171035.939962090 03/02/20051036.371045.7610211021.3214225136 03/03/20051019.881028.41014.751027.719203086 03/04/20051027.931031.851022.181023.678173642 03/07/20051024.481031.341024.481029.877932950 03/08/20051033.791049.291032.851048.9914295794
03/09/20051051.261054.641041.981046.5415327488 03/10/20051046.691046.691019.631022.4113295953 03/11/20051021.081028.121016.931027.4311476381 03/14/20051027.181041.571014.931031.0314466089 03/15/20051030.861030.941011.641013.5212007493 03/16/20051011.851012.2995.971003.0710622783 03/17/20051001.971004.82992.12992.869969011 03/18/2005991.89996.4975.71978.679652060 03/21/2005977.3983.18973981.897252565 03/22/2005981.71982.14959.56964.021******* 03/23/2005962.82975.36955.99959.0110930054 03/24/2005957.43965.06948.53964.89260715 03/25/2005964.25966.97959.06962.967107323 03/28/2005961.65961.65948.81960.76669246 03/29/2005960.42968.12954.74955.197577379 03/30/2005952.71952.71936.38937.038950164 03/31/2005934.85942.37928.34942.27859446
937.03
1048.99
04/01/2005941.43989.9937.55978.1516347505 04/04/2005968.49974.06956.13962.1711435093 04/05/2005960.54967.75953.59955.69534537 04/06/2005955.6977.86948.95973.6714282421 04/07/2005975.971000.27974.31984.7320754212 04/08/2005984.661003.7979.531003.4514762526 04/11/20051003.881008.73992.77995.4215936066 04/12/2005993.71993.71978.2978.710226193 04/13/2005987.951006.5987.951000.916071687 04/14/20051004.641006.42985.58986.9712945710 04/15/2005982.61982.61971.93974.0810408955 04/18/2005970.91970.91958.65963.778598400 04/19/2005962.92968.87957.91965.899212623 04/20/2005964.15964.15946.2950.878850705 04/21/2005948.86955.55938.59943.989946145 04/22/2005942.91947.91934.96939.110691884 04/25/2005935.99935.99920.16930.0711470478 04/26/2005928.43939.7924.66937.0811690471 04/27/2005938.57938.91925.9926.610780611 04/28/2005923.53945.5914.83942.0714343486 04/29/2005940.81942.45929.81932.411235419
926.6
1003.45
05/09/2005934.65937.39909.17909.178529115 05/10/2005905.54913.39892.31913.0810494331 05/11/2005911.84917.22900.44901.859042047
05/12/2005899.97900.06883.51885.8210228720 05/13/2005883.51898.51875.58887.5411244906 05/16/2005885.39885.39869.33875.278224288 05/17/2005873.08888.28868.21881.468772273 05/18/2005881.14890.4871.82883.27878610 05/19/2005882.84888.02871.29884.178149583 05/20/2005883.51891.02879.18882.767226676 05/23/2005880.28880.28862.1863.347279795 05/24/2005861.2871.77855.59868.469206929 05/25/2005867.66876.3861.66868.457238556 05/26/2005867.76872.84854.96857.336622786 05/27/2005855.59864.96848.4849.517749983 05/30/2005847.63858.46842.1855.616971583 05/31/2005856.56863.2853.29855.957047821
849.51
913.08
06/01/2005855.21857.66836.04837.537902302 06/02/2005835.47835.49812.99818.389508657 06/03/2005816.55823.86807.97818.037936056 06/06/2005816.73839.15807.788399009185 06/07/2005841.58858.09835.18837.2813067068 06/08/2005848.54908.83844.47905.7732907839 06/09/2005907.57925.36895.04912.633141840 06/10/2005911.94911.94889.1894.5622391502 06/13/2005895900.18877.69892.9615628002 06/14/2005895.39905.41882.86883.5414343570 06/15/2005881.21881.25865.14866.8311454056 06/16/2005866.66879.49861.83879.2411049685 06/17/2005883.6888.08876.04880.3414963009 06/20/2005881.62906.48872.56906.2618992082 06/21/2005906.31906.31894.39896.1712774784 06/22/2005894.77901.24891.93900.6510478134 06/23/2005900.06904.9892.83893.579509308 06/24/2005892.06898.67888.4898.38918739 06/27/2005904.21920.65904.21916.0416545402 06/28/2005913.48913.48901.21903.7210402219 06/29/2005906.75907.57898.08898.910806746 06/30/2005897.1897.1876.88878.6910855472
818.03
916.04
07/01/2005875.93875.93858.37859.4910094596 07/04/2005855.32856.1842.81855.938840276 07/05/2005853.68856.74845.36849.687992688 07/06/2005850.25854.45838.61842.566898313 07/07/2005841.75848.02839.28844.735962464
07/08/2005842.62842.62827.23829.497221000 07/11/2005837.86850.66822.52824.18439005 07/12/2005821.91854.29818.86851.8214989870 07/13/2005850.47851.95841.86846.239398842 07/14/2005844.94856.09843.18849.599361968 07/15/2005849.87854.6837.788418889563 07/18/2005839.22840.01829.68832.998500006 07/19/2005831.5840.14829.28835.617891817 07/20/2005835.3844.71832.14842.648526473 07/21/2005842.75843.99835.76843.998366100 07/22/2005847.54867.16842.99859.6921630976 07/25/2005858.33860.95854.28856.8611816079 07/26/2005856.19880.03856.19876.4821826775 07/27/2005876.94894.03876.04894.0120409537 07/28/2005893.88901888.5890.8920622527 07/29/2005889.41892.29883.38888.1613397405
824.1
894.01
08/01/2005887.72897.28885.85891.6111808309 08/02/2005892.13903.65888.4903.614292547 08/03/2005905.18919.28903.76909.5725786298 08/04/2005907.42909.83901.63904.1514519255 08/05/2005904.04923.81903.94923.819123764 08/08/2005926.57933.15923.57927.4721608944 08/09/2005926.97933.39919.11933.0919532907 08/10/2005933.26940.37926.28940.3721515762 08/11/2005940.78953.99939.39953.9927073666 08/12/2005954.72959.27933.98938.3229168144 08/15/2005937.71954.5936.11954.520430813 08/16/2005955.27959.34939.92945.0623861817 08/17/2005943.41953.34930.33953.0121457768 08/18/2005954.16956.84919.12920.6731855326 08/19/2005918.09927.32910.08923.0422242679 08/22/2005923.11933.35919.22931.6716031009 08/23/2005931.81931.81915.03923.4115406488 08/24/2005923.56935.23923.56930.6515959747 08/25/2005930.97933.2920.61930.1216292057 08/26/2005930.25930.33921.84928.2615429803 08/29/2005928.34928.34913.77917.3715462260 08/30/2005916.09920.21912.84914.8812438170 08/31/2005915.12928.21911.51927.9214623629
891.61
954.5
09/01/2005928.52944.95926.06944.5622306383 09/02/2005945.98947.92941.31947.8718614437
09/05/2005949.08952.98944.63952.7217843318 09/06/2005953.41956.3934.97936.6121222255 09/07/2005934.99952.9932.65952.7619608465 09/08/2005954.27958.87947.71955.2822424393 09/09/2005955.11959.9946.02949.0716219310 09/12/2005949.78952.55945.4949.5111672613 09/13/2005949.58963.92948.13963.7716579430 09/14/2005964.97970.26961.64970.1919958290 09/15/2005970.58970.96965.66969.616377679 09/16/2005969.62970.37964.28967.4913978570 09/19/2005967.44971.99964.26971.1414737421 09/20/2005971.38971.65957.12961.9218636604 09/21/2005961.37961.37943.82944.4118541895 09/22/2005942.73942.73914.23923.2718115524 09/23/2005921.51927.42914.81916.1511547643 09/26/2005915.84919.65913.61918.488836240 09/27/2005918.87921.13903.39904.2111086056 09/28/2005903.33910.33901.38903.728850309 09/29/2005904.28915.97904.28915.9711938977 09/30/2005916.59918.66913.45917.399001432
903.72
971.14
10/10/2005917.21917.21906.88907.327158450 10/11/2005906.63919.8904.04919.727758294 10/12/2005920.45926.09917.38923.4812208851 10/13/2005923.43926.01916.28916.510828903 10/14/2005916.34917.89902.81904.8310123940 10/17/2005903.27903.27892.36897.6210552505 10/18/2005897.37903895.62902.3711366316 10/19/2005902.04907.88897.04898.7411033047 10/20/2005898.89900.13889.57899.9112608724 10/21/2005899.65907.79897.99904.4111364588 10/24/2005905.13908.45900.23906.659218982 10/25/2005905.97905.97893.61894.2711213401 10/26/2005892.62892.62873.9875.8212167122 10/27/2005873.47879.67869.72875.8511908588 10/28/2005875.86880.21859.69867.7311973375 10/31/2005866.62878.41866.15876.2810443651
867.73
923.48
11/01/2005875.96875.96862.69872.8610082745 11/02/2005873.39884.94873.39882.4813104972 11/03/2005882.19885.68872.11874.5812179182 11/04/2005873.35878.36869.68878.369567310 11/07/2005877.62877.62870.08877.287713259
11/08/2005876.43881.9870.96881.5210128761 11/09/2005881.51884.94878.68879.2511774405 11/10/2005878.63878.63862.09862.9710853770 11/11/2005861.22867.33857.79864.799219719 11/14/2005864.08864.25858.34862.156271673 11/15/2005862.07867.46853.86856.648252477 11/16/2005855.45863.17847.49863.129066137 11/17/2005863.08865.79859862.668811636 11/18/2005862.58886.58862.4882.2417597802 11/21/2005882.79886.11880.3883.8710259963 11/22/2005883.93883.93869.53869.6210597235 11/23/2005868.01876.82866.19876.239916919 11/24/2005875.83885.74874.88881.4914629007 11/25/2005881.25884.16877.26884.113003545 11/28/2005883.24886.74877.64880.179739734 11/29/2005879.25879.25870.56871.318414993 11/30/2005870.45873.93866.98873.838040737
856.64
884.1
12/01/2005873.47877.31870.7873.077069234 12/02/2005872.93875.83866.37869.948492020 12/05/2005869.43869.43858.86859.6110286896 12/06/2005858.11867.19855.72866.0810303513 12/07/2005865.72874865.02873.849842954 12/08/2005874.13877.97870.12874.0610259173 12/09/2005873.69887.57871.26887.3612719525 12/12/2005887.06890.69884.26888.5210699279 12/13/2005888889.22880.74889.110547237 12/14/2005888.6899.01884.37898.1513868375 12/15/2005898.38904.01895.17896.4316259781 12/16/2005895.83902.75894.1902.5611452106 12/19/2005902.05904.47898.79902.919936326 12/20/2005902.75907.32899.66907.3210294658 12/21/2005907.05910.93902.11903.1410273975 12/22/2005902.37909.06900.66908.758947025 12/23/2005908.96915.89908.51915.8911906998 12/26/2005916.67925.01916.41922.3815342649 12/27/2005922.44922.44916.01919.3612050358 12/28/2005919.05920.98915.12920.9212131031 12/29/2005921.14932.03921.14932.0317254958 12/30/2005933.45934921.83923.4515600250
859.61
932.03
01/04/2006926.56941.43926.41941.4321126899 01/05/2006943.85959.63942.31959.1327311743
01/06/2006961.91975.63956.04970.0330286368 01/09/2006971.09976.27966.05975.2524329552 01/10/2006975.28978.28964.43978.1522735302 01/11/2006977.64983.39963.39973.4826524138 01/12/2006972.39984.08968.54983.7221896680 01/13/2006985.04988.11973.68978.8122281861 01/16/2006977.89977.89960.88961.4420305215 01/17/2006959.4965.98952.23964.2916037276 01/18/2006964.16984.67963.08983.6220823518 01/19/2006985.23992.27978.28991.2226455609 01/20/2006991.57994.5987.06993.3426147062 01/23/2006993.74997.33989.34996.1622546019 01/24/2006997.791006.15993.39999.0924197991 01/25/2006998.831009.65989.511009.621800758
941.43
1009.6
02/06/20061013.421033.351012.811033.2325038771 02/07/20061034.681038.51019.941029.9432954787 02/08/20061028.441033.41022.941033.0726986729 02/09/20061033.191033.191017.051019.623839601 02/10/20061019.421032.61018.481032.3422024453 02/13/20061034.381034.641021.841031.6122157298 02/14/20061032.651038.811030.461038.5318556220 02/15/20061040.331048.341038.741041.6624784628 02/16/20061041.671041.671019.211020.1226159892 02/17/20061020.061028.571015.991020.3721026875 02/20/20061020.741030.051020.021021.6418818883 02/21/20061020.981038.941014.661038.8223678039 02/22/20061039.651046.451036.381037.8925380704 02/23/20061038.251041.591029.251041.3719785037 02/24/20061041.971049.691041.971049.4419676104 02/27/20061055.951057.221045.971047.8422872099 02/28/20061046.711053.721033.661053.0119353267
1019.6
1053.01
03/01/20061051.761057.691049.641056.6219425730 03/02/20061055.861056.051034.681038.6724877861 03/03/20061037.991043.421029.561041.6821200539 03/06/20061041.661044.421036.111038.8717870963 03/07/20061037.931037.981013.141014.9719336516 03/08/20061012.581014.97999.931009.2717463055 03/09/20061006.971010.911002.21004.3412735099 03/10/20061004.751011.761004.691008.911887983 03/13/20061008.81020.881008.511019.8611765911 03/14/20061020.471021.651012.111018.2711348030
03/15/20061018.151028.961017.081028.9614842068 03/16/20061028.961029.811025.521027.6214784339 03/17/20061027.641029.561021.081024.021******* 03/20/20061024.51037.911019.651037.6615389912 03/21/20061037.951047.051036.231040.7619077662 03/22/20061041.141047.941036.711047.6718640575 03/23/20061047.351049.321042.821048.5420467885 03/24/20061049.121051.761041.231042.620098237 03/27/20061042.631050.711037.081050.7117134070 03/28/20061050.071056.521048.641055.9822273999 03/29/20061058.741074.041057.681065.2930526345 03/30/20061065.841067.991055.141055.6322012494 03/31/20061053.851061.471050.221061.0922276190
1004.34
1065.29
04/03/20061061.961079.371061.961079.3227729761 04/04/20061080.861089.371076.21089.3731148757 04/05/20061091.181100.561089.551099.9732936914 04/06/20061102.541109.681097.321103.2436167049 04/07/20061102.941105.11091.891103.1532570860 04/10/20061104.321118.081100.691117.9132067520 04/11/20061120.161126.091112.011123.3135607520 04/12/20061123.781123.781116.151117.0730333845 04/13/20061116.841122.391093.511093.9333824146 04/14/20061091.691118.671091.671118.6133527962 04/17/20061120.191129.151114.531124.4135704548 04/18/20061127.511135.451119.271131.2832317223 04/19/20061135.611140.411125.21138.2434322898 04/20/20061139.641142.541127.091134.3837885651 04/21/20061133.21152.891127.651149.1640772910 04/24/20061156.911160.581135.751142.745936219 04/25/20061139.491149.541123.11141.9338611125 04/26/20061142.91162.021142.071155.7341824301 04/27/20061157.381159.91145.261155.2731980451 04/28/20061143.591173.881133.191172.3540801858
1079.32
1172.35
05/08/20061179.581218.861179.581218.4444912821 05/09/20061226.311252.761222.681251.6155993861 05/10/20061257.981273.681243.471265.9355667043 05/11/20061267.221294.871254.351255.0461133725 05/12/20061255.231296.381252.681296.2654920331 05/15/20061312.141352.411301.81352.1673534005 05/16/20061368.131387.41322.141331.1379658170 05/17/20061331.691356.131306.871335.5261823287
05/18/20061322.651340.521301.111331.252056363 05/19/20061334.071371.221329.321366.167123869 05/22/20061366.321387.571360.351373.6766262172 05/23/20061365.11365.11316.551317.6556872388 05/24/20061325.681351.311277.331308.2451176632 05/25/20061304.691316.471285.731307.734046436 05/26/20061312.241331.451309.461331.023******* 05/29/20061339.91366.841330.631366.2944480011 05/30/20061375.31384.681360.551378.7644761027 05/31/20061377.451386.941355.011365.4547335883
1218.44
1378.76
06/01/20061364.181403.271362.941402.8853493453 06/02/20061406.621411.7813821390.1264109162 06/05/20061391.461403.31362.721403.1655101819 06/06/20061400.271413.111391.91399.1446835278 06/07/20061398.181398.181319.71320.2352047647 06/08/20061309.071331.891286.91325.9845677509 06/09/20061320.811329.831293.051294.1937392623 06/12/20061283.831308.121275.41297.6725033331 06/13/20061296.411312.131284.621298.2827823031 06/14/20061291.691291.691269.521283.8828801661 06/15/20061283.721300.111280.51285.3923241302 06/16/200612901318.021*******.0128408032 06/19/20061306.261341.991294.91334.8930726258 06/20/20061333.621341.241323.781338.2227797058 06/21/20061336.8413471320.411333.5332445479 06/22/20061331.931341.731326.151331.5525953157 06/23/20061329.111340.271319.511339.4525651644 06/26/20061341.611363.571341.611363.4129595920 06/27/20061365.041368.411354.091363.926454734 06/28/20061361.791366.341353.631362.8925791657 06/29/20061365.251395.241365.251395.1242439201 06/30/20061402.591408.791384.991393.9638396745
1283.88
1403.16
07/03/20061398.741420.331393.921420.3338297385 07/04/20061423.081426.11401.151411.0142749803 07/05/20061409.91409.91377.221393.0133446005 07/06/20061391.641418.761390.191418.6832480734 07/07/20061423.721426.41405.991410.4333556176 07/10/20061410.51413.581397.441412.1227607369 07/11/20061414.141418.821406.51418.5728537379 07/12/20061419.071430.941416.741419.236293417 07/13/20061415.881418.141344.161346.0948970673
07/14/20061333.741367.741327.591357.1332659105 07/17/20061354.141372.251348.431372.2524205552 07/18/20061370.91373.591359.911373.4222724544 07/19/20061370.291370.291330.281336.6425227647 07/20/20061335.411346.851329.181345.1918450621 07/21/20061344.61357.341344.571356.0320393648 07/24/20061340.281359.561327.91358.1219966190 07/25/20061359.321378.841359.321374.1722023509 07/26/20061377.781380.81367.051371.319633442 07/27/20061370.751379.251347.291355.5523818755 07/28/20061354.921359.741327.661341.3921557505 07/31/20061338.041338.041293.531294.3322181211
1294.33
1420.33
08/01/20061292.711302.891278.541282.0617443887 08/02/20061281.891288.611258.011275.0917813284 08/03/20061277.631281.791261.691271.7412940473 08/04/20061272.361278.251239.381241.9116053628 08/07/20061233.491241.851221.991224.115116519 08/08/20061225.041252.391225.041252.3914250481 08/09/20061254.371258.211245.391251.312859474 08/10/20061251.161271.471251.081271.4717699006 08/11/20061273.271277.971265.521275.6515303227 08/14/20061275.141279.311241.951245.7216444469 08/15/20061243.161265.861239.911265.8614319360 08/16/20061266.821283.571262.541283.5720802743 08/17/20061280.281280.281263.931271.6315457904 08/18/20061270.221280.831265.821267.8713964524 08/21/20061235.431270.671229.171270.5615064766 08/22/20061270.11289.021269.11285.2717200942 08/23/20061284.821294.821282.841285.6819092875 08/24/20061284.831292.41274.561292.415081306 08/25/20061293.51301.751292.451295.4418557937 08/28/20061298.461325.891298.361325.8926183290 08/29/20061328.611349.213271330.1631766376 08/30/20061328.371336.391319.821334.6721139949 08/31/20061335.591342.791331.291338.6923188274
1224.1
1338.69
09/01/20061339.311340.131314.571318.125033688 09/04/20061315.711337.241315.611337.2421095340 09/05/20061339.591345.711334.721340.6826868110 09/06/20061341.41346.371331.851346.3723153112 09/07/20061348.171348.281323.981328.3821886449 09/08/20061327.561334.731326.251332.1517230273
09/11/20061331.891338.761319.211338.7620947266 09/12/20061338.811350.531337.31347.6427301891 09/13/20061348.851356.861337.461338.3932821191 09/14/20061338.351345.591323.81338.2822217284 09/15/20061338.411362.41338.141362.3236057148 09/18/20061367.651375.581362.141375.5631454851 09/19/20061377.721385.621371.431378.3126648301 09/20/20061376.121381.811365.721378.4623445880 09/21/20061378.461390.621378.461387.3726094121 09/22/20061389.871393.531373.941374.852******* 09/25/20061372.811383.771361.611372.424584780 09/26/20061370.861371.581351.181357.6519703278 09/27/20061357.281371.121355.391371.1217580323 09/28/20061372.131389.561369.4138721687792 09/29/20061389.071405.561389.041403.2727166742
1318.1
1403.27
10/09/20061420.361436.071418.211436.0739191862 10/10/20061437.691443.51426.971437.2438400486 10/11/20061436.681440.211421.811435.9131617987 10/12/20061436.21438.81423.631426.537956237 10/13/20061424.31436.11420.961430.8828295156 10/16/20061432.311434.531415.491418.5228492186 10/17/20061416.951426.291410.671414.4524224403 10/18/20061413.911437.591413.551437.5924290308 10/19/20061438.841445.621433.941439.3823820267 10/20/20061440.671447.951436.651440.1826560143 10/23/20061439.541444.921403.011408.7128950377 10/24/20061408.581440.051408.581440.0526189972 10/25/20061443.111459.731434.811446.8232204895 10/26/20061447.091457.371435.281456.0938466362 10/27/20061455.981460.451433.351439.0537379304 10/30/20061436.661446.241428.331446.2435320452 10/31/20061447.061464.481447.061464.4736952283
1408.71
1464.47
11/01/20061465.671479.411461.321479.4138926925 11/02/20061480.551480.551464.61479.6642373136 11/03/20061481.581497.471480.771488.2939372027 11/06/20061477.441507.9714721507.8942033510 11/07/20061512.651516.81491.331516.143038328 11/08/20061512.361513.041497.011498.1728722405 11/09/20061491.81527.381489.21524.7134030133 11/10/20061525.231535.21493.21504.0653922867 11/13/20061498.061512.951465.631475.7841653301
11/14/20061475.441493.881453.261493.7836307885 11/15/20061494.111534.851490.871534.7640589216 11/16/20061540.261558.411531.291533.2957760948 11/17/20061528.011562.241521.551562.0844446191 11/20/20061567.341593.191567.341593.1653412359 11/21/20061591.471612.461568.951612.2548601842 11/22/20061610.051639.411600.381624.0357065495 11/23/20061623.711642.811618.041634.9151360679 11/24/20061629.891640.751611.551636.5849712096 11/27/20061632.661651.81627.921651.847267270 11/28/20061649.681656.191629.821644.0144762916 11/29/20061617.691672.911604.811667.1445578411 11/30/20061671.671714.491671.671714.3660216088
1475.78
1714.36
12/01/20061719.281741.81715.791729.2258413581 12/04/20061731.91780.81731.91780.7471434333 12/05/20061785.441811.661777.431794.2367202576 12/06/20061794.261806.651717.721779.4181276700 12/07/20061774.191820.721770.571775.7180487502 12/08/20061752.771772.1617101711.5866257746 12/11/20061705.911790.111705.911789.9251335975 12/12/20061798.461819.81772.111802.7957833543 12/13/20061805.421813.281779.561803.8648004458 12/14/20061807.081836.191805.21836.1447206227 12/15/20061842.881867.781832.511867.6449414441 12/18/20061875.011918.291875.011916.1161892990 12/19/20061924.81936.751882.541921.4467788935 12/20/20061912.91936.81893.421936.5556348502 12/21/20061935.781945.471905.721908.9860225164 12/22/20061896.481918.491880.571895.6446230501 12/25/20061898.821957.471898.821939.156251742 12/26/20061941.81959.981914.971938.2456967383 12/27/20061940.411983.111939.551982.8856005647 12/28/20061988.022010.371964.971979.9363192834 12/29/20061991.882052.861991.882041.0573851947
1711.58
2041.05
01/04/20072073.252139.492054.242067.0910******* 01/05/20072051.152083.42030.762072.8892743447 01/08/200720722131.742071.722131.5684767909 01/09/20072137.492201.362128.062200.0981577629 01/10/20072210.762255.972194.772255.9784904979 01/11/20072257.012289.952224.372231.6386276548 01/12/20072215.862249.542159.772173.7576525720
01/15/20072170.942287.682170.942287.3466403097 01/16/20072310.962354.432297.242353.8776364254 01/17/20072360.412393.222266.342308.9389015540 01/18/20072292.172325.532240.212317.0978648606 01/19/20072320.872396.092320.872396.0983334022 01/22/20072424.812491.712424.812491.3193892993 01/23/20072508.262516.592415.112508.131******** 01/24/20072508.522556.12489.932536.4384433697 01/25/20072512.462529.432449.052452.8381055151 01/26/20072415.752524.242356.982512.9278654008 01/29/20072529.942582.412521.52576.9285452085 01/30/20072586.522599.452531.782551.8878211528 01/31/20072544.32548.182367.672385.3380909137
2067.09
2576.92
02/01/20072350.62410.422310.572395.1765078095 02/02/20072397.062403.622293.28229859377154 02/05/20072282.772304.322247.932271.847587506 02/06/20072271.372316.72198.92316.0467010648 02/07/20072330.432390.872330.432369.7970106390 02/08/20072376.632415.962354.72410.662656540 02/09/20072412.642417.642376.022397.2555515532 02/12/20072397.852485.762396.792485.3954992320 02/13/20072498.342526.232489.662522.6351528862 02/14/20072527.562594.662520.532588.3562777279 02/15/20072607.632669.182607.632668.6371631329 02/16/20072692.672717.572660.492676.7475908785 02/26/20072679.262710.32641.122707.6874531560 02/27/20072717.812719.522454.922457.49107736807 02/28/20072413.422554.232413.332544.5782822571
2271.8
2707.68
03/01/20072550.262550.332439.52473.5482159655 03/02/20072468.672523.862455.822508.7357946805 03/05/20072503.822541.822409.722475.6168517488 03/06/20072467.742539.452452.142520.2952633153 03/07/20072532.982594.462532.152589.4459720949 03/08/20072597.722628.452565.112627.6355386559 03/09/20072632.82643.812587.492611.3970411326 03/12/20072612.962619.52563.372616.1762468921 03/13/20072620.722641.632605.232640.1765788908 03/14/20072609.932625.122546.652597.3668952088 03/15/20072595.542645.882595.542645.5563778489 03/16/20072656.012665.392576.322604.2375331850 03/19/20072533.712674.82523.32659.4173983566
03/20/20072669.642674.472645.252672.7761249726 03/21/20072685.9327032666.892702.664612957 03/22/20072720.462740.282702.412711.3283308074 03/23/20072710.362726.622653.792716.2773911919 03/26/20072725.42764.42713.932764.0376074773 03/27/20072770.352789.972753.022784.028******* 03/28/20072787.242806.082689.112797.65112209970 03/29/20072802.382830.082782.932783.3106567239 03/30/20072768.712801.952753.152781.7862950706
2473.54
2797.65
04/02/20072793.962850.152793.962850.1169247883 04/03/20072861.92888.332852.572888.1177014495 04/04/20072893.382924.682875.692911.8275506658 04/05/20072909.52950.662895.422945.0474138991 04/06/20072921.732977.462911.052972.0179102328 04/09/20072988.383043.062988.383038.1790901705 04/10/20073053.353081.622993.113081.57100888342 04/11/20073092.083121.543059.283121.32101669935 04/12/20073129.253176.693114.913176.4492535186 04/13/20073182.783211.613154.113169.23100653116 04/16/20073177.33256.573177.29325687928940 04/17/20073273.433288.173182.953283.6105307105 04/18/20073294.213311.983244.933304.5101426707 04/19/20073297.953297.953065.283150.3115270009 04/20/20073165.673297.413165.673289.2894469869 04/23/20073330.83433.523330.83431.32109958991 04/24/20073462.483490.813418.33445.2114643006 04/25/20073432.023467.833376.083448.28100580669 04/26/20073465.113493.913438.883493.5878997690 04/27/20073499.943503.8934363470.5280698636 04/30/20073487.363568.683478.933558.7194302864
2850.11
3558.71
05/08/20073643.813699.373618.783686.0310******* 05/09/20073699.33717.343556.613701.28140648358 05/10/20073703.523742.233671.813724.51115419922 05/11/20073696.293715.373629.713702.6188961761 05/14/20073648.273769.163620.863734.4291098049 05/15/20073739.053751.643600.213604.6493578568 05/16/200735983700.653557.23700.2986229268 05/17/20073716.443794.163705.273778.690256478 05/18/20073771.273805.213746.243776.6382418898 05/21/20073650.83843.843643.083831.4498478650 05/22/20073849.043893.193849.043870.49109618184
05/23/20073879.763939.493853.913938.9598523171 05/24/20073953.893972.583858.513919.75113814264 05/25/20073907.733996.853888.313985.2595416615 05/28/20074033.924091.944027.364072.58114041851 05/29/20074090.94168.534079.874168.29113267227 05/30/20073906.044104.23849.73886.46132739140 05/31/20073828.923991.733683.563927.95126078248
3604.64
4168.29
06/01/20073953.14014.153780.033803.95119937939 06/04/20073804.963822.413503.943511.4390531019 06/05/200734073635.153246.733634.63113768038 06/06/20073652.893712.533550.743677.5895951510 06/07/20073694.553802.33684.463802.394190581 06/08/20073814.193861.213769.153837.8789074742 06/11/20073876.073937.793870.233931.8690982277 06/12/20073953.964036.353834.024036.1199389774 06/13/20074071.744146.524064.154118.27109452945 06/14/20074103.5241324022.784075.8286609180 06/15/20074043.114115.734025.14099.3868779600 06/18/20074178.764246.44177.194227.5787872913 06/19/20074227.594254.714186.18425381540471 06/20/20074268.654292.24138.334157.686863015 06/21/20074140.694208.874110.964197.2873739471 06/22/20074203.134220.923970.354051.4379552374 06/25/20074066.454105.993850.843877.5970031044 06/26/20073804.413929.373752.933928.2158885114 06/27/20073946.884053.413912.24040.4865290520 06/28/20074038.384067.813857.853858.5266857980 06/29/20073769.333867.753718.163764.0858920870
3511.43
4253
07/02/20073746.183801.93644.193757.6649747310 07/03/20073782.783835.293744.013832.2346409126 07/04/20073840.413848.083727.563743.5838233716 07/05/20073688.313706.63535.043537.4443225527 07/06/20073517.63712.743475.273710.2851366512 07/09/20073743.873840.993722.233821.354073113 07/10/20073832.763852.933764.253775.6251907868 07/11/20073751.493797.813732.293789.8733628907 07/12/20073799.193839.213780.033816.9231368119 07/13/20073825.033829.683773.933820.1226893242 07/16/20073824.913830.373697.223697.9729931857 07/17/20073684.333812.253650.253789.6532553850 07/18/20073776.943861.513756.73807.5745975823
07/19/20073796.923836.393778.51380730258467 07/20/20073808.083971.893808.083971.8855271121 07/23/20074009.064157.394009.064156.7285276186 07/24/20074187.334241.584143.594161.3576090735 07/25/20074163.364256.054163.354255.4664597766 07/26/20074282.684325.934244.084303.1965490243 07/27/20074277.554318.344225.034307.1465021109 07/30/20074305.184426.314303.734410.375441583 07/31/20074402.524467.654359.594460.5671375042
3537.44
4460.56
08/01/20074479.34496.254271.064290.4879361665 08/02/20074311.64449.44303.984436.1962887538 08/03/20074472.894599.254472.894598.3878190473 08/06/20074642.784704.194623.494703.9876164271 08/07/20074715.394771.584634.874724.5583847133 08/08/20074680.074741.454579.44668.0988988001 08/09/20074666.424779.144666.24777.2972025786 08/10/20074765.854771.614631.044726.6874962881 08/13/20074724.524767.084663.24721.1985763167 08/14/20074721.454803.574704.154795.5761157911 08/15/20074804.684836.594697.974798.7563466427 08/16/20074772.364772.974665.214721.9463594794 08/17/20074694.24774.994616.974626.5863652120 08/20/20074749.24885.834747.274885.4367812204 08/21/20074915.524995.534909.844972.7174440593 08/22/20074899.935075.894887.145051.6974028925 08/23/20075075.515154.855028.125135.9368051882 08/24/20075161.155231.155158.035217.5873769875 08/27/20075250.625296.575191.285243.1582631454 08/28/20075220.645270.35136.615251.7775066789 08/29/20075215.655283.335138.345171.8272929456 08/30/20075193.735247.5751765241.2367298490 08/31/20075255.095307.425219.995296.8166780357
4290.48
5296.81
09/03/20075335.055433.755335.055419.1782849166 09/04/20075421.255429.215333.495360.3379914832 09/05/20075357.555389.335265.065363.2565364902 09/06/20075389.495448.845365.55412.0470608574 09/07/20075382.915402.715284.655294.7979298880 09/10/20075226.745380.465182.15377.2265095672 09/11/20075384.5654145104.355124.0968806690 09/12/20075102.585212.655059.465202.8661572253 09/13/20075230.655351.585212.035349.9759746929
09/14/20075362.465405.855274.225397.2860295626 09/17/20075389.55504.775387.685498.9169403132 09/18/20075524.15533.535405.185476.8471621810 09/19/20075487.385498.595385.425419.2755880065 09/20/20075436.645501.45430.315494.9256712136 09/21/20075508.55516.115357.55468.161106356 09/24/20075481.385541.135400.685513.954184817 09/25/20075524.025540.875423.525454.6245326230 09/26/20075433.635489.865338.315361.023******* 09/27/20075364.535429.055338.045427.6633759056 09/28/20075479.855590.855479.855580.8148514620
5124.09
5580.81
10/08/20075703.285715.915617.15653.1466449703 10/09/20075638.635682.975582.775675.9353633490 10/10/20075694.995776.215653.795685.7663994455 10/11/20075695.135761.225650.15760.0865141101 10/12/20075777.95796.285485.565737.2278001064 10/15/20075761.875824.985690.075821.4570682111 10/16/20075851.545885.485815.615877.264692049 10/17/20075862.385891.725797.615824.1248869768 10/18/20075813.245813.245593.995615.7548595630 10/19/20075651.035711.55563.785614.0638466457 10/22/20075543.795594.55465.855472.6835867499 10/23/20075467.835541.965373.055540.0941896800 10/24/20075564.485644.975553.335588.0144661238 10/25/20075549.665556.555312.855333.7950821706 10/26/20075279.15428.585266.375394.8135895965 10/29/20075428.685509.355428.685508.3635233977 10/30/20075529.965597.275467.525596.0739193921 10/31/20075663.765691.875590.545688.5450329469
5333.79
5877.2
11/01/20075701.495702.215604.795605.2346612479 11/02/20075514.855565.665448.995472.9343289500 11/05/20075438.815494.625333.385360.3133695018 11/06/20075331.315406.15295.795317.5527057854 11/07/20075348.565388.645231.615350.6330061349 11/08/20075321.865321.865090.965093.6736054893 11/09/20075042.765129.114962.35040.5234583826 11/12/20074916.825018.114795.434978.2538413922 11/13/20075024.525082.644866.164939.2436862079 11/14/20075013.785147.014924.825145.8935231542 11/15/20075129.815170.975069.525081.1131759464 11/16/20074999.845021.714917.495007.6623310991
11/19/20075017.45033.954968.734994.4225548101 11/20/20074964.565099.524916.475069.3833562714 11/21/20075087.255135.254993.294997.6226803122 11/22/20074902.634949.334759.914772.6226507716 11/23/20074733.374857.054711.794856.1620146305 11/26/20074931.64954.184795.354800.0823622276 11/27/20074759.014806.834708.84711.1520886840 11/28/20074724.474760.664619.514648.7522482368 11/29/20074708.384847.584637.484842.0736872990 11/30/20074841.084841.084723.794737.4129383696
4648.75
5605.23
12/03/20074714.924809.274689.524772.6722255934 12/04/20074786.644886.584786.644829.2122643592 12/05/20074829.954970.174815.614965.9531769165 12/06/20074986.254999.934928.134971.0623711591 12/07/20074979.845041.784977.875041.3527198223 12/10/20074961.675138.694944.835133.5642780691 12/11/20075162.095181.415068.03514040586457 12/12/20075108.585130.725033.725077.3939828251 12/13/20075051.785067.394881.344884.336819590 12/14/20074827.394979.194800.244977.6530727925 12/17/20074976.244977.574855.174857.2937014522 12/18/20074827.26488347994829.9122930076 12/19/20074877.774961.594865.354946.2932101858 12/20/20074968.035048.064935.45037.1931319917 12/21/20075016.465103.775014.75101.853******* 12/24/20075142.165239.225129.65207.1350319967 12/25/20075217.565244.035180.595216.8138973705 12/26/20075231.975273.145194.755265.0341468115 12/27/20075286.985367.535260.15367.5352345018 12/28/20075379.525391.675323.825338.2745361415
4772.67
5367.53
01/02/20085349.765404.935283.455385.145668710 01/03/20085381.155422.675315.955422.0364645878 01/04/20085430.635499.085422.465483.6551746420 01/07/20085480.445569.155455.55556.5953485409 01/08/20085575.955630.625485.235528.0564899501 01/09/20085507.125614.685490.315613.7646796872 01/10/20085631.655707.675602.595672.1564229893 01/11/20085688.565702.575629.645699.1556167079 01/14/20085717.525756.925679.295731.7649846010 01/15/20085743.435754.115652.045696.4550886608 01/16/20085642.575642.575498.395505.7255774469
01/17/20085445.85533.655226.645365.6261936933 01/18/20085358.185419.575307.55414.4743913005 01/21/20085424.645434.355122.465145.7347833617 01/22/20085015.435032.254708.394753.8760772692 01/23/20084787.174976.274751.54975.1155776385 01/24/20085034.535079.84926.375027.2156605987 01/25/20085022.95121.414966.525077.4347142108 01/28/20085038.515038.514711.284731.8841425283 01/29/20084742.94845.664688.734762.0829062256 01/30/20084817.164858.14606.144710.6534098976 01/31/20084693.614733.74614.284620.430852580
4620.4
5731.76
02/01/20084623.624660.994414.124568.0435036860 02/04/20084695.554951.254695.554950.1240953145 02/13/20084858.814883.244785.84816.0821475659 02/14/20084858.854913.324842.854880.2519837789 02/15/20084846.024846.024742.14813.3124262601 02/18/20084875.214944.884845.314910.9930590078 02/19/20084926.845020.754885.695020.7536176965 02/20/20085032.785062.264901.664908.7239557722 02/21/20084878.574924.454796.14876.0333403616 02/22/20084850.884850.884649.814702.2437918627 02/25/20084704.324722.644510.694519.7833652001 02/26/20084637.64668.834394.594515.5333276390 02/27/20084543.14660.414500.894639.7729592393 02/28/20084651.164670.174582.824622.0625398171 02/29/20084616.244683.164597.634674.5523350858
4515.53
5020.75
03/03/20084648.734803.94611.74790.7439258411 03/04/20084813.44836.664657.384671.1545129777 03/05/20084650.524689.974519.744628.7239417993 03/06/20084645.074746.584592.624685.0344402268 03/07/20084641.754693.214597.014621.6928690945 03/10/20084588.734588.774406.234431.5931780355 03/11/20084393.284441.184315.184441.1826276592 03/12/20084534.814553.344308.354309.6527145644 03/13/20084266.274296.364121.274198.9634451307 03/14/20084179.444212.414092.794157.8723427885 03/17/20084138.884138.883958.293965.2828180961 03/18/20083924.873996.963700.353763.9534523751 03/19/20083837.63954.473776.33888.8637898477 03/20/20083833.214044.693658.044001.8346212944 03/21/20083998.24083.163958.974037.8342615163
03/24/20084086.074103.573857.093857.0935842438 03/25/20083780.463937.673747.023905.7732245863 03/26/20083926.864001.553888.023914.3728036763 03/27/20083847.443873.613745.883748.9232000668 03/28/20083712.983925.863661.383918.1642096777 03/31/20083802.213891.663780.123790.5329440841
3748.92
4790.74
04/01/20083776.273815.163566.213582.853******* 04/02/20083621.393698.533493.183547.9842765884 04/03/20083518.223665.653457.623650.732989493 04/07/20083611.963854.073578.383845.8240484982 04/08/20083852.013935.333820.13891.0644067922 04/09/20083857.273911.73687.63688.1338997168 04/10/20083641.663754.723608.323754.7228804396 04/11/20083794.33825.293755.013783.7326328590 04/14/20083699.143710.793525.193536.3333427046 04/15/20083513.073583.863417.253583.330656886 04/16/20083573.663583.813483.193494.022******* 04/17/20083493.243559.13340.883386.6329530618 04/18/20083356.563390.553248.533272.527888162 04/21/20083516.433516.433223.893267.5541362307 04/22/20083207.883301.553122.393296.2832537969 04/23/20083267.363467.433245.33453.7344272553 04/24/20083739.323781.483659.733774.596574896 04/25/20083781.913915.843737.983803.0784814491 04/28/20083740.953791.773711.193729.1548831235 04/29/20083704.933797.533702.023776.9444540440 04/30/20083793.853970.573793.853959.1269909777
3267.55
3959.12
05/05/20084015.214061.473972.564055.7862534073 05/06/20084021.074075.573961.344010.8958459280 05/07/20083986.134042.413821.113821.3254457706 05/08/20083774.0439263761.283925.0444055668 05/09/20083960.893973.063806.523878.9253655929 05/12/20083804.993952.793766.583904.9245382660 05/13/20083786.533923.173778.723851.6950338012 05/14/20083843.473975.793843.473975.7850606901 05/15/20084006.664038.853948.063948.0950772975 05/16/20083948.033982.223882.93936.1239721752 05/19/20083926.313936.283865.53913.8729617442 05/20/20083911.13946.443698.553710.8239702629 05/21/20083668.183801.073591.573783.0543596162 05/22/20083732.643783.853704.163711.4440742717