纳斯达克指数

1、dateopenhighlowclosevolumeadj close 2012/12/72999.693003.272968.822978.04 1.61e+092978.04 2012/12/62967.992996.532962.022989.27 1.71e+092989.27 2012/12/52993.22994.732958.262973.71.8e+092973.7 2012/12/43000.443002.92980.932996.69 1.78e+092996.69 2012/12/33029.213030.282999.573002.2 1.67e+093002.2 20

2、12/11/303013.253014.252999.723010.24 2.19e+093010.24 2012/11/293005.413017.182996.33012.03 1.76e+093012.03 2012/11/282952.022992.172935.882991.78 1.73e+092991.78 2012/11/272974.562985.322965.142967.79 1.76e+092967.79 2012/11/262961.022976.932951.732976.78 1.64e+092976.78 2012/11/232943.622967.192940

3、.682966.85 7.93e+082966.85 2012/11/212919.142928.172912.422926.55 1.43e+092926.55 2012/11/202910.732919.962893.382916.68 1.59e+092916.68 2012/11/1928862916.072884.752916.07 1.77e+092916.07 2012/11/162838.92859.572810.82853.13 2.19e+092853.13 2012/11/152847.842855.642826.752836.94 2.01e+092836.94 201

4、2/11/142896.812900.12842.862846.81 2.11e+092846.81 2012/11/132880.7729092877.062883.89 1.82e+092883.89 2012/11/122916.382920.012896.552904.25 1.38e+092904.25 2012/11/92892.572931.112889.812904.871.8e+092904.87 2012/11/82942.092949.72895.582895.58 1.88e+092895.58 2012/11/72976.462977.812926.792937.29

5、 2.06e+092937.29 2012/11/63003.713024.442998.933011.93 1.78e+093011.93 2012/11/52983.033004.872975.852999.661.5e+092999.66 2012/11/23033.853033.852981.692982.13 1.83e+092982.13 2012/11/12987.543021.942984.223020.06 1.88e+093020.06 2012/10/312986.852989.72964.942977.23 1.81e+092977.23 2012/10/262986.

6、052999.142961.162987.95 1.84e+092987.95 2012/10/253005.043007.712975.982986.12 1.92e+092986.12 2012/10/243011.823012.952978.732981.7 1.97e+092981.7 2012/10/232989.443006.592974.072990.46 1.83e+092990.46 2012/10/223005.923020.612995.783016.96 1.65e+093016.96 2012/10/193066.563066.563000.273005.62 2.2

7、3e+093005.62 2012/10/183097.773102.563065.243072.87 2.04e+093072.87 2012/10/173091.383112.453088.053104.12 1.77e+093104.12 2012/10/163073.213102.973070.253101.17 1.74e+093101.17 2012/10/153053.213066.313037.273064.18 1.56e+093064.18 2012/10/123049.083061.773039.583044.11 1.52e+093044.11 2012/10/1130

8、75.893078.083047.143049.411.6e+093049.41 2012/10/103066.253071.573046.783051.78 1.79e+093051.78 2012/10/93108.013108.013062.523065.02 1.65e+093065.02 2012/10/83121.333125.493107.573112.35 1.19e+093112.35 2012/10/53161.213171.463130.763136.19 1.61e+093136.19 2012/10/43142.383153.483132.563149.46 1.59

9、e+093149.46 2012/10/33130.853142.363115.043135.231.7e+093135.23 2012/10/23127.733131.643101.643120.04 1.61e+093120.04 2012/10/13130.313146.993103.893113.53 1.76e+093113.53 2012/9/283125.313132.513109.913116.23 1.86e+093116.23 2012/9/273105.873142.023098.463136.6 1.69e+093136.6 2012/9/263113.43114.54

10、3080.283093.7 1.74e+093093.7 2012/9/253170.373176.33117.733117.73 1.98e+093117.73 2012/9/243155.353167.743150.713160.781.7e+093160.78 2012/9/213194.863196.933178.093179.96 2.53e+093179.96 2012/9/203166.843178.453156.463175.96 1.81e+093175.96 2012/9/193179.043189.353170.293182.62 1.85e+093182.62 2012

11、/9/183173.623179.373169.413177.8 1.71e+093177.8 2012/9/173183.43183.43168.633178.67 1.49e+093178.67 2012/9/143166.243195.673164.263183.95 1.98e+093183.95 2012/9/133117.663167.633112.623155.83 1.87e+093155.83 2012/9/123115.333120.123098.823114.31 1.69e+093114.31 2012/9/113105.023117.863099.13104.53 1

12、.59e+093104.53 2012/9/103131.343133.893102.763104.02 1.58e+093104.02 2012/9/73133.223139.613128.173136.42 1.74e+093136.42 2012/9/63087.943135.813087.673135.81 1.92e+093135.81 2012/9/53072.583082.753062.543069.271.5e+093069.27 2012/9/43063.253082.263040.243075.06 1.51e+093075.06 2012/8/313069.643078.

13、523040.593066.96 1.39e+093066.96 2012/8/303066.733067.543045.923048.71 1.22e+093048.71 2012/8/293078.053087.243067.623081.19 1.28e+093081.19 2012/8/283069.43083.193063.653077.14 1.36e+093077.14 2012/8/273083.623085.813068.133073.19 1.38e+093073.19 2012/8/243045.223076.83042.223069.79 1.35e+093069.79

14、 2012/8/233065.823070.343045.523053.4 1.38e+093053.4 2012/8/223059.943080.733053.433073.67 1.46e+093073.67 2012/8/213085.253100.543058.743067.26 1.57e+093067.26 2012/8/203072.663076.213059.93076.21 1.45e+093076.21 2012/8/173067.113076.723060.153076.59 1.64e+093076.59 2012/8/163037.183067.443033.2830

15、62.39 1.94e+093062.39 2012/8/153013.333032.063013.333030.93 1.54e+093030.93 2012/8/143032.673034.163009.933016.98 1.57e+093016.98 2012/8/133018.273023.032999.123022.52 1.35e+093022.52 2012/8/103008.833020.863003.383020.86 1.56e+093020.86 2012/8/93009.863022.693007.33018.64 1.68e+093018.64 2012/8/830

16、03.773018.93002.413011.25 1.87e+093011.25 2012/8/73002.663028.613002.093015.861.9e+093015.86 2012/8/62978.163000.242974.232989.91 1.53e+092989.91 2012/8/32951.282977.412945.812967.9 1.73e+092967.9 2012/8/22900.462934.652890.852909.77 1.82e+092909.77 2012/8/12956.722958.282917.782920.21 1.72e+092920.

17、21 2012/7/312945.082959.622938.412939.521.8e+092939.52 2012/7/302959.072970.32939.042945.84 1.48e+092945.84 2012/7/272906.52961.872900.982958.092.1e+092958.09 2012/7/262896.682905.572876.012893.25 1.98e+092893.25 2012/7/252856.782870.222839.762854.24 1.78e+092854.24 2012/7/242894.952896.562847.22286

18、2.99 1.75e+092862.99 2012/7/232877.512898.052852.882890.15 1.61e+092890.15 2012/7/202957.022957.022925.32925.3 1.81e+092925.3 2012/7/192961.712976.222952.422965.9 1.74e+092965.9 2012/7/182904.242951.32902.952942.6 1.82e+092942.6 2012/7/172911.462916.612871.652910.04 1.77e+092910.04 2012/7/162903.032

19、910.22888.012896.94 1.41e+092896.94 2012/7/132874.062913.282873.392908.47 1.37e+092908.47 2012/7/122867.082876.322837.722866.19 1.72e+092866.19 2012/7/112898.772905.512866.532887.98 1.64e+092887.98 2012/7/102945.352953.472891.422902.33 1.73e+092902.33 2012/7/92934.492942.992919.042931.77 1.46e+09293

20、1.77 2012/7/62955.22957.52921.372937.33 1.44e+092937.33 2012/7/52970.372987.942958.32976.12 1.42e+092976.12 2012/7/32950.812976.082948.42976.08 1.01e+092976.08 2012/7/22938.412951.232925.712951.23 1.85e+092951.23 2012/6/292902.442935.132895.62935.05 2.02e+092935.05 2012/6/282853.892855.742818.192849

21、.491.8e+092849.49 2012/6/272862.132882.42860.132875.32 1.67e+092875.32 2012/6/262845.42862.152832.022854.06 1.62e+092854.06 2012/6/252863.892863.892829.232836.16 1.51e+092836.16 2012/6/222866.172894.352863.932892.42 3.54e+092892.42 2012/6/212929.152930.932857.12859.09 1.82e+092859.09 2012/6/202932.9

22、62942.2829102930.45 1.56e+092930.45 2012/6/192909.872940.232908.452929.76 1.84e+092929.76 2012/6/182872.492903.032853.862895.33 1.59e+092895.33 2012/6/152839.42874.382837.942872.8 2.02e+092872.8 2012/6/142820.632842.312807.552836.33 1.63e+092836.33 2012/6/132838.122853.172810.592818.611.6e+092818.61

23、 2012/6/122815.842843.672802.382843.07 1.59e+092843.07 2012/6/112882.492882.962806.92809.73 1.48e+092809.73 2012/6/82823.822860.942814.82858.42 1.39e+092858.42 2012/6/72872.052873.592827.822831.02 1.66e+092831.02 2012/6/62796.232844.722796.232844.72 1.76e+092844.72 2012/6/52749.352781.972749.342778.

24、11 1.63e+092778.11 2012/6/42747.612769.932726.682760.01 1.76e+092760.01 2012/6/12810.132810.132747.242747.48 1.97e+092747.48 2012/5/312837.372842.432801.962827.34 2.18e+092827.34 2012/5/302847.272847.272825.642837.36 1.67e+092837.36 2012/5/292853.272882.832846.682870.99 2.21e+082870.99 2012/5/252839

25、.742846.312829.762837.53 1.28e+092837.53 2012/5/242856.552858.242817.622839.38 1.75e+092839.38 2012/5/232832.172855.352795.52850.12 1.93e+092850.12 2012/5/222853.872867.342823.222839.08 1.86e+092839.08 2012/5/212782.552848.832774.762847.21 1.87e+092847.21 2012/5/182814.432827.282774.452778.79 2.69e+

26、092778.79 2012/5/172874.712879.222813.692813.69 2.02e+092813.69 2012/5/162904.672913.92872.252874.04 1.93e+092874.04 2012/5/152902.32930.682889.392893.76 1.83e+092893.76 2012/5/142907.782924.892898.92902.58 1.68e+092902.58 2012/5/112919.352960.382918.742933.82 1.74e+092933.82 2012/5/102950.212950.21

27、2923.142933.642e+092933.64 2012/5/92912.412948.772900.182934.71 2.05e+092934.71 2012/5/82939.362952.652900.062946.27 2.18e+092946.27 2012/5/72940.412970.22939.212957.76 1.74e+092957.76 2012/5/43001.153001.482956.342956.34 1.94e+092956.34 2012/5/33061.133061.383016.23024.3 1.87e+093024.3 2012/5/23035

28、.073061.473028.943059.85 1.83e+093059.85 2012/5/13044.793085.43041.623050.44 1.85e+093050.44 2012/4/303060.063063.663043.253046.36 1.63e+093046.36 2012/4/273060.343076.443043.33069.2 1.78e+093069.2 2012/4/263029.623056.773027.793050.61 1.76e+093050.61 2012/4/253013.653031.413010.573029.63 1.72e+0930

29、29.63 2012/4/242967.372979.082950.382961.6 1.69e+092961.6 2012/4/2329692973.382946.042970.45 1.77e+092970.45 2012/4/203023.733034.692999.013000.45 1.94e+093000.45 2012/4/193028.23058.722994.943007.56 1.99e+093007.56 2012/4/183031.823045.043023.913031.451.6e+093031.45 2012/4/173002.023052.762999.4930

30、42.82 1.56e+093042.82 2012/4/163027.573027.572975.872988.4 1.59e+092988.4 2012/4/133045.083045.423010.773011.33 1.48e+093011.33 2012/4/123023.113059.263020.443055.55 1.48e+093055.55 2012/4/113020.153030.513008.753016.46 1.54e+093016.46 2012/4/103044.673055.229872991.22 1.95e+092991.22 2012/4/93037.2

31、83058.763032.223047.08 1.37e+093047.08 2012/4/53061.753083.383061.143080.5 1.55e+093080.5 2012/4/43085.463086.353052.583068.09 1.81e+093068.09 2012/4/33119.653128.253097.413113.571.8e+093113.57 2012/4/23085.943123.033079.783119.7 1.77e+093119.7 2012/3/303110.973111.553079.053091.57 1.83e+093091.57 2

32、012/3/293087.253099.83069.813095.36 1.76e+093095.36 2012/3/283123.843130.563086.933104.96 1.77e+093104.96 2012/3/273124.063134.173119.033120.35 1.66e+093120.35 2012/3/263090.523122.573090.053122.57 1.63e+093122.57 2012/3/233066.373070.933044.673067.92 1.43e+093067.92 2012/3/2230553068.53050.73063.32

33、 1.52e+093063.32 2012/3/213077.443090.083069.093075.32 1.55e+093075.32 2012/3/203060.933078.723050.823074.15 1.51e+093074.15 2012/3/193057.243087.13050.893078.32 1.55e+093078.32 2012/3/163058.493060.823047.693055.26 2.09e+093055.26 2012/3/153048.583059.813037.823056.37 1.68e+093056.37 2012/3/143042.

34、213051.373024.733040.73 1.66e+093040.73 2012/3/133003.713039.892996.463039.88 1.71e+093039.88 2012/3/122989.052994.12973.652983.66 1.34e+092983.66 2012/3/92975.092993.982973.962988.34 1.58e+092988.34 2012/3/82954.42976.052945.732970.42 1.62e+092970.42 2012/3/72922.572940.282920.542935.69 1.59e+09293

35、5.69 2012/3/62917.522921.772900.282910.32 1.87e+092910.32 2012/3/52969.732973.932940.522950.48 1.68e+092950.48 2012/3/22986.082995.9729682976.19 1.76e+092976.19 2012/3/12979.112996.372974.592988.971.9e+092988.97 2012/2/292991.673000.112961.772966.89 2.17e+092966.89 2012/2/282969.252988.592966.612986

36、.76 1.81e+092986.76 2012/2/272945.872976.082933.32966.16 1.76e+092966.16 2012/2/242963.132970.882958.822963.75 1.64e+092963.75 2012/2/232933.162958.422922.962956.98 1.77e+092956.98 2012/2/222942.772950.372929.682933.17 1.71e+092933.17 2012/2/212957.32965.052934.072948.57 1.82e+092948.57 2012/2/17295

37、8.222962.782941.552951.78 1.97e+092951.78 2012/2/162915.672961.382912.722959.85 1.95e+092959.85 2012/2/152943.422958.192911.332915.83 2.04e+092915.83 2012/2/142921.72932.082911.62931.83 1.88e+092931.83 2012/2/132926.212933.932913.892931.39 1.62e+092931.39 2012/2/1029022910.982895.12903.88 1.79e+0929

38、03.88 2012/2/92922.462930.682904.512927.23 2.15e+092927.23 2012/2/82906.592918.262892.712915.86 1.98e+092915.86 2012/2/72895.912910.272885.172904.08 1.78e+092904.08 2012/2/62892.522903.032887.332901.99 1.68e+092901.99 2012/2/32888.952908.132885.842905.66 2.15e+092905.66 2012/2/22854.12868.232849.428

39、59.68 1.91e+092859.68 2012/2/12830.12855.732825.192848.27 2.13e+092848.27 2012/1/312825.762830.452798.772813.84 1.79e+092813.84 2012/1/302790.42816.852782.442811.94 1.67e+092811.94 2012/1/272797.662821.552797.242816.55 1.71e+092816.55 2012/1/262828.782834.32794.782805.282e+092805.28 2012/1/252803.23

40、2822.792788.952818.31 1.92e+092818.31 2012/1/242771.582788.382766.342786.64 1.62e+092786.64 2012/1/232786.212804.992769.822784.17 1.65e+092784.17 2012/1/202776.042787.22775.872786.7 1.95e+092786.7 2012/1/192779.742793.352777.172788.33 1.96e+092788.33 2012/1/182731.162769.712730.052769.71 1.97e+09276

41、9.71 2012/1/172736.342742.732721.032728.08 1.66e+092728.08 2012/1/132707.412712.932689.582710.67 1.66e+092710.67 2012/1/122716.872726.432697.322724.7 1.67e+092724.7 2012/1/112695.772714.292690.732710.761.7e+092710.76 2012/1/102704.422712.52694.332702.5 1.81e+092702.5 2012/1/92682.982683.782662.96267

42、6.56 1.77e+092676.56 2012/1/62671.172682.122658.832674.22 1.68e+092674.22 2012/1/52642.572673.562631.232669.86 1.84e+092669.86 2012/1/42639.92653.182627.232648.36 1.67e+092648.36 2012/1/32657.392665.92641.982648.72 1.64e+092648.72 2011/12/302610.232616.462604.62605.15 1.06e+092605.15 2011/12/292596.

43、332614.872593.042613.74 1.01e+092613.74 2011/12/282626.192626.342586.852589.98 1.07e+092589.98 2011/12/272613.512633.342610.772625.2 9.46e+082625.2 2011/12/232607.432618.842599.892618.64 9.61e+082618.64 2011/12/222584.332601.992581.922599.45 1.52e+092599.45 2011/12/212589.772590.612544.662577.97 1.8

44、5e+092577.97 2011/12/202567.252604.522566.872603.73 1.84e+092603.73 2011/12/192564.072570.652518.012523.14 1.56e+092523.14 2011/12/162554.622585.4225482555.33 2.66e+092555.33 2011/12/152565.932565.942536.582541.01 1.75e+092541.01 2011/12/142566.212568.442525.882539.31 1.79e+092539.31 2011/12/132629.

45、672639.742568.442579.27 1.75e+092579.27 2011/12/122617.322617.322591.422612.26 1.57e+092612.26 2011/12/92603.182653.462603.182646.85 1.66e+092646.85 2011/12/82633.32645.922592.552596.38 1.85e+092596.38 2011/12/72638.612660.242612.82649.21 1.66e+092649.21 2011/12/62655.022663.632639.182649.56 1.49e+0

46、92649.56 2011/12/52666.472674.532641.592655.76 1.69e+092655.76 2011/12/22650.82659.232625.072626.93 1.66e+092626.93 2011/12/12615.672636.082611.482626.2 1.83e+092626.2 2011/11/302586.392620.342582.492620.34 2.44e+092620.34 2011/11/292529.112542.462508.272515.51 1.62e+092515.51 2011/11/282509.632531.

47、322507.722527.34 1.63e+092527.34 2011/11/252453.032477.032441.482441.51 6.92e+082441.51 2011/11/232501.182503.382460.082460.08 1.71e+092460.08 2011/11/222517.642534.42499.192521.28 1.79e+092521.28 2011/11/212535.342539.872500.892523.14 2.05e+092523.14 2011/11/182595.022595.842567.152572.5 1.76e+0925

48、72.5 2011/11/172637.372637.482576.222587.992.2e+092587.99 2011/11/162661.092688.862637.912639.61 1.95e+092639.61 2011/11/152647.912695.8726442686.2 1.71e+092686.2 2011/11/142671.112682.132647.482657.221.4e+092657.22 2011/11/112653.532684.672649.852678.751.6e+092678.75 2011/11/102652.012652.42601.792

49、625.15 1.89e+092625.15 2011/11/92662.562672.342617.932621.65 2.14e+092621.65 2011/11/82712.082730.392680.932727.49 1.85e+092727.49 2011/11/72683.382697.022649.062695.25 1.71e+092695.25 2011/11/42678.162693.672655.122686.15 1.93e+092686.15 2011/11/32666.212699.842628.222697.97 2.11e+092697.97 2011/11

50、/22637.562648.462613.742639.98 1.92e+092639.98 2011/11/12607.312638.62597.162606.96 2.29e+092606.96 2011/10/312705.892716.72684.132684.41 1.77e+092684.41 2011/10/282724.032742.272723.032737.15 1.84e+092737.15 2011/10/272720.592753.372694.272738.63 2.81e+092738.63 2011/10/262660.422666.292598.742650.

51、67 2.12e+092650.67 2011/10/252685.862685.882633.942638.42 1.78e+092638.42 2011/10/242644.832703.072643.942699.44 1.88e+092699.44 2011/10/212630.32646.922611.112637.46 2.02e+092637.46 2011/10/202605.422606.392557.172598.62 2.04e+092598.62 2011/10/192642.892651.882597.772604.04 1.98e+092604.04 2011/10

52、/182614.052667.572586.312657.43 1.93e+092657.43 2011/10/172653.322658.252606.912614.92 1.68e+092614.92 2011/10/142655.232667.8526362667.85 1.66e+092667.85 2011/10/132595.052625.222588.712620.24 1.68e+092620.24 2011/10/122606.612629.492602.312604.73 1.97e+092604.73 2011/10/112554.72587.282551.942583.

53、03 1.66e+092583.03 2011/10/102522.722566.052519.782566.05 1.57e+092566.05 2011/10/72509.612512.142468.62479.35 2.08e+092479.35 2011/10/62459.052507.442446.722506.82 2.25e+092506.82 2011/10/52398.372466.52380.962460.51 2.47e+092460.51 2011/10/42312.682406.672298.892404.82 3.04e+092404.82 2011/10/3240

54、1.192430.882335.232335.83 2.55e+092335.83 2011/9/302444.772468.982415.072415.4 2.04e+092415.4 2011/9/292535.522538.972433.582480.76 2.29e+092480.76 2011/9/282557.862569.792491.072491.58 1.93e+092491.58 2011/9/272560.782590.942532.652546.832.1e+092546.83 2011/9/262496.982518.912446.122516.69 1.98e+09

55、2516.69 2011/9/232438.632490.722438.282483.23 1.98e+092483.23 2011/9/222466.062494.312420.232455.67 2.92e+092455.67 2011/9/212601.062613.292537.462538.19 2.17e+092538.19 2011/9/202623.892643.372589.522590.24 1.91e+092590.24 2011/9/192584.352627.342564.462612.83 1.89e+092612.83 2011/9/162607.122627.2

56、82600.962622.312.7e+092622.31 2011/9/152595.452608.952569.782607.07 1.97e+092607.07 2011/9/142548.452600.782519.82572.55 2.32e+092572.55 2011/9/132502.592537.42494.072532.15 1.93e+092532.15 2011/9/122442.862495.362438.42495.09 1.98e+092495.09 2011/9/92508.122518.42452.932467.99 2.05e+092467.99 2011/

57、9/82533.812568.452520.82529.14 1.98e+092529.14 2011/9/72511.52548.942507.522548.94 1.79e+092548.94 2011/9/62417.612477.772414.312473.83 1.74e+092473.83 2011/9/22497.282512.782469.352480.33 1.57e+092480.33 2011/9/12583.342604.52543.562546.04 1.74e+092546.04 2011/8/312589.752611.582557.742579.462e+092

58、579.46 2011/8/302547.072589.532534.682576.11 1.87e+092576.11 2011/8/292510.992562.582510.132562.11 1.62e+092562.11 2011/8/262408.792486.042385.272479.85 1.85e+092479.85 2011/8/252470.962482.92415.242419.63 1.79e+092419.63 2011/8/242437.482470.82420.482467.69 1.89e+092467.69 2011/8/232360.952446.0623

59、49.082446.06 2.15e+092446.06 2011/8/222396.882397.342337.282345.38 1.96e+092345.38 2011/8/192353.322415.182338.662341.84 2.39e+092341.84 2011/8/182436.382437.012362.972380.43 2.78e+092380.43 2011/8/172527.792549.112488.092511.48 1.91e+092511.48 2011/8/162526.482546.742494.552523.45 2.07e+092523.45 2

60、011/8/152522.042555.22514.522555.2 1.95e+092555.2 2011/8/122507.012524.092481.52507.98 2.23e+092507.98 2011/8/112415.542516.392399.562492.68 3.13e+092492.68 2011/8/102425.552461.282378.082381.053.4e+092381.05 2011/8/92402.132483.662331.652482.523.8e+092482.52 2011/8/82447.32489.392357.692357.69 3.99