创业板指数历史数据(2010年06月01日-2025年3月31日)399006

创业板指(399006),,,,,,,,

时间,开盘,最高,最低,收盘,成交量,成交金额,量比,换手率

2010/06/01,986.02,994.79,948.12,973.23,1583073,578031.00,,0.03

2010/06/02,967.61,997.12,952.61,997.12,1202131,445508.16,,0.02

2010/06/03,1002.35,1026.70,997.78,998.39,1729802,663585.50,,0.03

2010/06/04,989.68,1027.68,986.50,1027.68,1571654,551224.94,,0.03

2010/06/07,1005.03,1075.22,1001.70,1069.47,2769355,950013.88,,0.05

2010/06/08,1067.32,1075.50,1050.96,1067.15,2062969,692974.75,1.16,0.04

2010/06/09,1070.85,1102.10,1069.43,1077.82,2541568,899486.50,1.36,0.05

2010/06/10,1077.68,1119.11,1076.28,1117.48,2197404,824273.06,1.03,0.04

2010/06/11,1122.44,1128.23,1118.71,1122.20,2224874,844904.06,1.00,0.04

2010/06/17,1126.13,1129.69,1064.84,1064.84,1764283,675741.00,0.75,0.03

2010/06/18,1052.07,1053.14,993.17,1000.28,1630650,582772.00,0.76,0.03

2010/06/21,991.96,1043.16,976.41,1040.80,1574797,560426.88,0.76,0.03

2010/06/22,1037.04,1057.36,1033.65,1034.99,1427162,506748.00,0.76,0.03

2010/06/23,1026.86,1056.35,1023.74,1047.34,1257359,460867.44,0.73,0.02

2010/06/24,1046.76,1059.75,1041.54,1050.60,1069132,390494.81,0.70,0.02

2010/06/25,1046.21,1046.21,999.16,1016.28,1781242,611833.56,1.28,0.03

2010/06/28,1009.22,1014.41,984.22,987.83,1180048,416641.63,0.83,0.02

2010/06/29,985.57,992.23,912.54,913.31,1742055,595015.25,1.30,0.03

2010/06/30,898.29,921.81,881.36,919.31,1408707,432201.31,1.00,0.03

2010/07/01,914.40,921.21,882.19,882.19,1199397,403856.44,0.84,0.02

2010/07/02,878.95,885.34,832.62,873.12,1436579,456946.75,0.98,0.03

2010/07/05,857.37,870.86,842.73,862.27,1015804,308916.53,0.73,0.02

2010/07/06,859.26,898.45,857.80,893.72,1268273,399539.69,0.93,0.02

2010/07/07,896.53,908.55,890.34,908.55,1154522,364605.34,0.91,0.02

2010/07/08,912.00,914.30,887.03,905.51,1823587,516545.34,1.50,0.04

2010/07/09,903.50,936.53,896.89,932.15,1844847,543575.00,1.38,0.04

2010/07/12,931.54,941.07,924.06,930.17,1473329,456695.91,1.04,0.03

2010/07/13,924.95,936.64,906.30,931.08,1683635,511477.16,1.11,0.03

2010/07/14,929.75,937.93,916.07,922.36,1621514,498649.44,1.02,0.03

2010/07/15,920.05,930.56,892.56,892.56,1381135,429847.25,0.82,0.03

2010/07/16,885.07,895.06,869.02,892.30,1123317,343881.38,0.70,0.02

2010/07/19,881.66,910.18,878.07,908.05,1018964,311946.09,0.70,0.02

2010/07/20,909.54,937.55,909.54,937.02,1477184,473851.66,1.08,0.03

2010/07/21,940.10,959.04,938.16,941.25,1782674,615452.25,1.35,0.03

2010/07/22,938.22,950.21,932.02,950.21,1326602,435667.00,0.98,0.03

2010/07/23,951.84,964.74,948.13,960.59,1721251,533908.63,1.28,0.03

2010/07/26,962.76,966.73,954.76,966.15,1476035,462604.38,1.01,0.03

2010/07/27,963.54,968.04,955.73,957.97,1361821,457408.56,0.87,0.03

2010/07/28,955.19,972.53,954.52,972.53,2057862,680819.56,1.34,0.04

2010/07/29,974.30,982.02,965.61,975.36,2113521,695802.88,1.33,0.04

2010/07/30,971.66,971.66,955.92,968.43,1691712,578824.19,0.97,0.03

2010/08/02,968.45,994.23,968.45,994.23,1962783,658524.19,1.13,0.04

2010/08/03,995.20,996.26,975.65,975.65,1885147,635281.88,1.03,0.04

2010/08/04,971.41,978.01,955.93,978.01,1624911,532747.75,0.84,0.03

2010/08/05,980.27,998.10,978.33,987.35,1915500,650316.63,1.03,0.04

2010/08/06,987.97,1011.39,985.63,1011.39,2360264,852661.13,1.30,0.05

2010/08/09,1013.25,1032.34,1013.25,1032.34,2428507,854773.88,1.25,0.05

2010/08/10,1031.98,1034.33,993.99,993.99,2411715,823870.06,1.18,0.05

2010/08/11,991.28,1006.45,990.94,1004.64,1759141,591719.19,0.82,0.03

2010/08/12,994.05,1007.58,987.98,991.78,2286132,896117.69,1.05,0.04

2010/08/13,992.63,1007.52,986.62,1007.21,1782848,653917.00,0.79,0.03

2010/08/16,1007.50,1031.05,1005.05,1030.22,2091177,734046.75,0.98,0.04

2010/08/17,1031.08,1036.82,1023.08,1033.58,1963471,702658.06,0.95,0.04

2010/08/18,1033.71,1035.61,1018.50,1026.72,1811909,665430.81,0.92,0.04

2010/08/19,1026.98,1033.25,1021.70,1025.53,1750952,626993.38,0.88,0.03

2010/08/20,1021.46,1022.45,993.56,995.94,2404560,946896.19,1.28,0.05

2010/08/23,994.94,1001.18,991.52,995.61,1773928,669192.50,0.89,0.03

2010/08/24,993.58,1007.76,987.22,1004.99,1608155,627278.13,0.83,0.03

2010/08/25,1000.27,1002.33,976.55,976.88,2166638,773203.06,1.16,0.04

2010/08/26,978.60,984.87,973.00,980.63,1700767,624578.69,0.88,0.03

2010/08/27,978.51,1000.86,975.72,999.46,2173480,788776.19,1.13,0.04

2010/08/30,1002.99,1025.15,1002.99,1024.93,2358186,850181.56,1.25,0.05

2010/08/31,1020.75,1029.80,1015.13,1025.57,2175334,805454.44,1.09,0.04

2010/09/01,1025.68,1029.81,987.59,995.59,2400153,876361.00,1.13,0.05

2010/09/02,1001.60,1018.28,996.52,1014.92,2758003,1104856.00,1.28,0.05

2010/09/03,1017.64,1045.21,1017.51,1036.70,3186012,1246859.75,1.34,0.06

2010/09/06,1039.46,1043.24,1007.43,1010.76,2546962,985269.38,0.99,0.05

2010/09/07,1010.12,1022.62,1007.64,1022.62,1686002,657173.06,0.65,0.03

2010/09/08,1020.23,1027.64,1016.84,1026.33,1801644,657784.13,0.72,0.04

2010/09/09,1029.11,1040.67,1019.69,1021.83,2365284,820926.88,0.99,0.05

2010/09/10,1021.87,1037.51,1016.19,1034.94,2210901,738810.63,0.95,0.04

2010/09/13,1034.39,1045.39,1033.25,1042.48,2010292,689953.75,0.95,0.04

2010/09/14,1044.30,1046.13,1028.77,1031.22,1940841,696865.63,0.96,0.04

2010/09/15,1029.52,1030.02,987.05,990.10,2216464,793795.56,1.07,0.04

2010/09/16,989.49,994.95,964.53,972.60,1717924,590296.63,0.80,0.03

2010/09/17,976.07,981.73,967.56,972.23,1450030,539568.81,0.72,0.03

2010/09/20,972.45,975.26,947.41,949.20,1292681,463837.03,0.69,0.03

2010/09/21,952.07,953.83,930.25,934.46,1107187,368526.09,0.64,0.02

2010/09/27,936.21,951.84,930.87,950.67,1079437,360837.03,0.69,0.02

2010/09/28,949.63,949.89,939.63,942.05,1666173,675689.75,1.25,0.03

2010/09/29,941.27,944.17,924.41,926.76,1230242,451222.28,0.93,0.02

2010/09/30,923.83,942.54,921.36,942.54,1099209,396767.88,0.86,0.02

2010/10/08,946.47,963.18,945.62,959.86,1511188,527291.44,1.22,0.03

2010/10/11,960.91,961.17,941.91,947.11,1852470,647945.63,1.41,0.04

2010/10/12,946.63,959.98,945.01,951.79,1510895,505433.03,1.03,0.03

2010/10/13,951.33,962.74,940.65,962.74,2209485,766994.25,1.53,0.04

2010/10/14,963.29,975.91,956.86,958.50,1994136,699695.25,1.22,0.04

2010/10/15,954.12,957.77,937.12,944.25,1884787,640327.00,1.04,0.04

2010/10/18,941.87,941.87,913.82,932.36,1787335,597525.88,0.95,0.03

2010/10/19,932.83,1005.59,932.32,995.92,3333809,1178027.88,1.78,0.06

2010/10/20,986.65,1024.58,986.03,1004.54,3438174,1173025.13,1.53,0.07

2010/10/21,1001.68,1001.68,983.66,991.84,2161944,715569.13,0.87,0.04

2010/10/22,991.14,1023.70,991.14,1013.45,2377733,800847.19,0.94,0.05

2010/10/25,1018.08,1043.09,1018.08,1039.05,2729464,934980.31,1.04,0.05

2010/10/26,1041.53,1041.91,1020.94,1036.01,2967923,1125650.38,1.06,0.06

2010/10/27,1034.86,1048.56,1028.70,1030.59,2443831,896338.75,0.89,0.05

2010/10/28,1024.70,1038.62,1023.49,1038.62,2269392,847149.25,0.89,0.04

2010/10/29,1042.40,1069.75,1042.40,1064.52,3097404,1154418.00,1.21,0.06

2010/11/01,1071.63,1113.62,1071.63,1107.52,3754825,1424263.75,1.39,0.07

2010/11/02,1108.09,1108.09,1074.58,1075.15,3292637,1244745.88,1.13,0.06

2010/11/03,1063.20,1063.20,1040.55,1040.62,2224595,819469.25,0.75,0.04

2010/11/04,1041.42,1057.71,1037.24,1057.71,1759113,639280.63,0.60,0.03

2010/11/05,1067.87,1072.22,1058.26,1072.22,2237335,825289.19,0.79,0.04

2010/11/08,1077.50,1107.06,1077.50,1107.06,2579173,973049.25,0.97,0.05

2010/11/09,1110.43,1117.52,1102.01,1115.65,2622116,995805.38,1.08,0.05

2010/11/10,1115.74,1147.48,1113.75,1141.58,2974084,1113095.25,1.30,0.06

2010/11/11,1137.08,1163.70,1132.36,1132.72,3180996,1189969.13,1.31,0.06

2010/11/12,1126.85,1140.63,1080.27,1082.24,3612339,1621764.13,1.33,0.07

2010/11/15,1087.81,1148.54,1086.52,1148.54,2981080,1278141.75,1.00,0.06

2010/11/16,1154.41,1175.31,1111.50,1126.18,3964587,1591942.50,1.29,0.08

2010/11/17,1115.12,1132.86,1080.93,1085.35,2829795,1087505.88,0.85,0.06

2010/11/18,1090.14,1102.85,1077.06,1102.85,2238790,847064.50,0.68,0.04

2010/11/19,1106.75,1153.17,1105.59,1153.17,3233615,1209680.75,1.03,0.06

2010/11/22,1153.26,1194.20,1151.76,1174.94,4025388,1566236.63,1.32,0.08

2010/11/23,1172.06,1183.84,1148.81,1183.50,2898766,1129667.38,0.89,0.06

2010/11/24,1176.42,1208.45,1174.68,1208.45,2869098,1121007.25,0.94,0.06

2010/11/25,1212.77,1215.74,1177.83,1186.36,2832584,1106924.38,0.93,0.06

2010/11/26,1184.80,1200.50,1179.28,1196.02,2350441,932684.00,0.74,0.05

2010/11/29,1195.31,1221.75,1193.41,1220.11,2685259,1078604.38,0.90,0.05

2010/11/30,1219.08,1219.12,1146.97,1181.50,3163257,1252579.75,1.16,0.06

2010/12/01,1176.61,1182.57,1169.89,1177.18,1612221,644947.69,0.58,0.03

2010/12/02,1187.10,1192.80,1177.81,1177.84,1767132,720834.19,0.70,0.03

2010/12/03,1177.17,1178.67,1148.09,1157.94,1702613,674812.00,0.74,0.03

2010/12/06,1157.72,1159.30,1124.94,1134.38,1562358,618440.19,0.71,0.03

2010/12/07,1132.33,1162.58,1123.76,1161.69,1280460,511990.03,0.65,0.02

2010/12/08,1160.92,1176.42,1158.10,1160.24,1345852,547929.25,0.85,0.03

2010/12/09,1158.82,1160.91,1144.18,1144.53,1806955,785962.81,1.18,0.04

2010/12/10,1139.83,1167.68,1136.33,1166.80,1569302,667418.94,1.02,0.03

2010/12/13,1175.51,1210.75,1175.51,1209.27,2301380,973147.88,1.52,0.04

2010/12/14,1211.46,1219.71,1204.66,1218.52,2047676,856948.88,1.23,0.04

2010/12/15,1217.81,1224.05,1209.29,1211.80,2319263,1028932.69,1.28,0.05

2010/12/16,1209.62,1233.62,1209.34,1225.03,2127810,881623.06,1.06,0.04

2010/12/17,1222.93,1233.39,1222.93,1232.98,2059515,859973.94,0.99,0.04

2010/12/20,1235.67,1239.60,1180.53,1212.34,2702385,1180220.75,1.24,0.05

2010/12/21,1212.09,1222.30,1204.48,1215.02,1885949,793569.00,0.84,0.04

2010/12/22,1214.77,1215.79,1199.68,1201.65,2109499,921536.13,0.95,0.04

2010/12/23,1198.74,1200.76,1175.86,1176.36,1877144,829588.94,0.86,0.04

2010/12/24,1170.70,1170.70,1140.13,1144.50,1630336,704527.13,0.77,0.03

2010/12/27,1145.70,1154.53,1100.52,1105.30,1567896,653509.44,0.77,0.03

2010/12/28,1098.94,1099.18,1080.40,1091.48,1439567,577480.38,0.79,0.03

2010/12/29,1091.82,1113.31,1091.82,1113.31,1615975,676259.88,0.94,0.03

2010/12/30,1113.56,1122.41,1106.43,1117.21,1409447,590589.56,0.87,0.03

2010/12/31,1117.36,1138.47,1117.36,1137.66,1391123,586973.44,0.91,0.03

2011/01/04,1142.17,1155.52,1140.04,1155.11,1695881,740300.69,1.14,0.03

2011/01/05,1153.91,1159.12,1146.38,1155.35,1683527,734184.06,1.11,0.03

2011/01/06,1153.63,1159.41,1134.09,1134.79,1559129,686923.38,1.00,0.03

2011/01/07,1132.73,1139.78,1119.61,1126.52,1974030,954823.56,1.28,0.04

2011/01/10,1124.34,1124.34,1089.06,1093.77,1591818,721941.25,0.96,0.03

2011/01/11,1089.99,1089.99,1068.40,1078.37,1376431,585369.56,0.81,0.03

2011/01/12,1083.12,1095.52,1071.09,1089.67,1234470,523928.47,0.75,0.02

2011/01/13,1094.83,1097.10,1089.67,1093.86,1776971,731782.38,1.15,0.03

2011/01/14,1092.09,1092.09,1065.75,1067.42,1534370,623560.06,0.96,0.03

2011/01/17,1066.44,1066.99,1025.66,1028.16,1701014,692248.94,1.13,0.03

2011/01/18,1021.84,1029.86,1014.63,1025.72,1018064,402736.91,0.67,0.02

2011/01/19,1025.93,1048.60,1023.15,1048.54,1178339,474898.84,0.81,0.02

2011/01/20,1047.77,1051.52,1020.29,1020.39,1442281,577051.38,1.00,0.03

2011/01/21,1014.72,1033.52,1013.27,1024.51,1254321,507548.53,0.91,0.02

2011/01/24,1024.79,1029.33,994.26,994.97,1315743,550029.44,1.00,0.03

2011/01/25,992.57,992.57,968.32,979.00,1421063,545679.13,1.14,0.03

2011/01/26,978.07,995.79,977.85,995.74,1161020,447107.63,0.88,0.02

2011/01/27,991.06,1015.05,984.79,1013.02,1186127,447825.09,0.90,0.02

2011/01/28,1013.64,1023.63,1011.31,1020.94,998536,384595.13,0.79,0.02

2011/01/31,1021.63,1030.19,1014.40,1029.12,1211559,484398.28,1.00,0.02

2011/02/01,1029.67,1034.14,1026.90,1032.60,1447715,562779.63,1.21,0.03

2011/02/09,1026.45,1037.84,1021.79,1025.15,1287175,478895.88,1.07,0.03

2011/02/10,1026.25,1063.95,1024.71,1063.95,1833971,673988.06,1.50,0.04

2011/02/11,1067.19,1075.59,1065.15,1071.58,1858216,717386.31,1.37,0.04

2011/02/14,1072.31,1087.31,1072.31,1086.56,2085430,839667.13,1.37,0.04

2011/02/15,1086.80,1097.56,1082.27,1087.73,2692483,986446.56,1.58,0.05

2011/02/16,1086.77,1107.24,1083.85,1107.24,2430058,921695.75,1.25,0.05

2011/02/17,1108.63,1116.96,1103.89,1115.33,2407534,936821.38,1.10,0.05

2011/02/18,1114.45,1114.69,1098.59,1100.46,2314419,886147.69,1.01,0.04

2011/02/21,1096.17,1117.67,1094.43,1117.67,2338857,942312.13,0.98,0.05

2011/02/22,1118.61,1122.18,1087.01,1088.27,3202336,1244932.38,1.31,0.06

2011/02/23,1088.08,1117.29,1087.86,1114.05,2313215,994705.63,0.91,0.04

2011/02/24,1112.43,1112.72,1094.62,1101.95,2238639,941368.44,0.89,0.04

2011/02/25,1098.11,1098.73,1085.80,1095.10,1966280,787787.38,0.79,0.04

2011/02/28,1096.34,1099.78,1087.59,1099.78,1903786,761356.38,0.79,0.04

2011/03/01,1100.81,1102.55,1091.98,1098.00,2101515,804156.19,0.90,0.04

2011/03/02,1094.97,1096.09,1077.65,1088.90,1797659,693844.13,0.85,0.03

2011/03/03,1088.89,1091.89,1062.37,1064.31,1799709,687745.81,0.90,0.03

2011/03/04,1063.43,1071.86,1056.56,1071.86,1471274,542659.00,0.77,0.03

2011/03/07,1073.93,1078.11,1069.93,1078.11,1770028,665886.19,0.98,0.03

2011/03/08,1079.53,1085.31,1074.10,1084.82,2526986,881215.31,1.41,0.05

2011/03/09,1084.70,1087.30,1075.46,1087.30,2453239,890400.69,1.31,0.05

2011/03/10,1088.34,1103.54,1087.57,1093.90,2564247,983775.88,1.28,0.05

2011/03/11,1090.21,1113.01,1088.65,1101.76,2755355,1076442.75,1.28,0.05

2011/03/14,1099.32,1107.54,1095.90,1107.54,2543075,929561.69,1.05,0.05

2011/03/15,1108.20,1108.20,1078.23,1094.95,2786249,1029075.13,1.08,0.05

2011/03/16,1094.12,1102.67,1094.12,1102.22,2621254,997323.06,1.00,0.05

2011/03/17,1096.22,1096.22,1074.87,1078.37,2579187,961810.25,0.97,0.05

2011/03/18,1081.60,1088.31,1079.56,1083.60,1714087,642276.69,0.65,0.03

2011/03/21,1083.15,1084.55,1068.32,1070.60,1675007,644869.44,0.68,0.03

2011/03/22,1072.39,1074.08,1057.86,1067.29,1846559,676119.00,0.81,0.04

2011/03/23,1066.17,1076.56,1064.59,1076.56,1762140,657595.38,0.84,0.03

2011/03/24,1078.02,1081.59,1074.04,1077.99,1872127,681994.31,0.98,0.04

2011/03/25,1077.34,1078.02,1069.38,1072.34,1977720,710648.19,1.11,0.04

2011/03/28,1072.89,1074.41,1051.02,1052.11,2287752,819014.31,1.25,0.04

2011/03/29,1050.29,1050.29,1017.88,1019.04,2763171,980527.00,1.42,0.05

2011/03/30,1017.16,1019.17,1004.38,1006.37,1944158,641217.63,0.91,0.04

2011/03/31,1006.72,1019.32,1005.37,1008.30,1590416,513541.44,0.73,0.03

2011/04/01,1006.04,1015.08,1002.86,1015.08,1294019,412594.09,0.61,0.03

2011/04/06,1011.68,1011.82,992.31,994.26,1541654,496095.03,0.78,0.03

2011/04/07,993.38,1004.41,992.43,1004.41,1773952,546547.75,0.97,0.03

2011/04/08,1004.14,1019.14,1002.38,1019.14,1569267,495462.91,0.96,0.03

2011/04/11,1021.31,1022.56,1002.43,1002.80,1710574,555028.63,1.10,0.03

2011/04/12,1000.77,1007.25,997.75,1000.17,1354872,437398.63,0.86,0.03

2011/04/13,999.53,1020.75,998.52,1020.75,1508995,501665.63,0.95,0.03

2011/04/14,1021.10,1021.46,1013.99,1016.62,1412610,464728.84,0.89,0.03

2011/04/15,1015.97,1016.15,1002.64,1010.06,1777145,533486.31,1.18,0.03

2011/04/18,1008.48,1010.66,1000.18,1003.26,1524246,460967.28,0.98,0.03

2011/04/19,1000.88,1000.88,986.90,994.30,1759370,536958.19,1.16,0.03

2011/04/20,993.94,1009.50,991.88,1008.18,1687702,532473.44,1.06,0.03

2011/04/21,1007.98,1017.70,1006.91,1010.56,2388192,723181.81,1.46,0.05

2011/04/22,1008.17,1008.30,1000.92,1004.65,1893595,564462.19,1.04,0.04

2011/04/25,1001.08,1001.08,974.99,975.18,1990286,588871.81,1.08,0.04

2011/04/26,970.96,973.56,954.98,958.29,1969918,565232.94,1.01,0.04

2011/04/27,956.77,961.64,936.99,942.54,1827124,514559.94,0.92,0.04

2011/04/28,941.20,944.70,903.03,904.15,1934849,525137.25,0.96,0.04

2011/04/29,901.16,912.72,897.20,912.72,1317671,347907.25,0.69,0.03

2011/05/03,911.79,923.06,907.28,922.07,1226499,318896.16,0.68,0.02

2011/05/04,919.67,919.67,901.92,903.99,1270601,332030.84,0.77,0.02

2011/05/05,901.48,919.60,900.35,914.59,1473808,382769.06,0.97,0.03

2011/05/06,910.14,920.77,904.74,918.28,1334006,352225.63,0.92,0.03

2011/05/09,920.12,935.90,920.12,931.77,1557071,371639.19,1.18,0.03

2011/05/10,932.88,933.24,925.04,931.21,1267213,318377.31,0.92,0.02

2011/05/11,931.51,933.28,923.26,929.95,1596040,441031.69,1.16,0.03

2011/05/12,927.15,927.15,909.14,909.26,1646752,426644.19,1.14,0.03

2011/05/13,909.25,912.61,897.80,909.77,1544289,392692.66,1.04,0.03

2011/05/16,911.34,916.02,906.08,906.34,1332883,347283.56,0.88,0.03

2011/05/17,903.98,904.48,890.36,895.15,1624413,391731.09,1.10,0.03

2011/05/18,891.99,894.89,888.18,890.79,1744464,407817.00,1.13,0.03

2011/05/19,891.48,895.54,883.87,884.89,1448972,334640.56,0.92,0.03

2011/05/20,884.06,884.33,873.87,875.43,1416626,335148.88,0.92,0.03

2011/05/23,873.31,873.59,840.65,840.90,2047422,439333.03,1.35,0.04

2011/05/24,836.79,876.60,828.50,870.94,2782844,594486.94,1.68,0.05

2011/05/25,867.68,867.68,842.12,842.35,2176375,472099.63,1.15,0.04

2011/05/26,843.62,852.98,830.64,830.92,1741445,371925.25,0.88,0.03

2011/05/27,830.61,835.87,819.87,822.94,1849514,374463.53,0.91,0.04

2011/05/30,819.87,844.97,816.39,834.32,2335782,457186.72,1.10,0.05

2011/05/31,836.35,846.32,828.66,846.32,2499466,515770.22,1.15,0.05

2011/06/01,846.48,852.66,843.29,851.17,2358778,486853.28,1.11,0.05

2011/06/02,841.52,841.52,823.10,833.74,2095702,440738.31,0.97,0.04

2011/06/03,833.44,849.73,832.53,847.55,1958064,414048.13,0.88,0.04

2011/06/07,845.25,848.22,842.46,847.71,1598940,332977.41,0.71,0.03

2011/06/08,846.67,846.93,836.99,844.98,2043436,433092.75,0.97,0.04

2011/06/09,843.58,843.58,828.02,828.02,2017611,413909.66,1.00,0.04

2011/06/10,825.55,826.54,811.09,824.03,1785816,366423.50,0.92,0.03

2011/06/13,820.24,833.25,811.39,829.36,1614046,333302.63,0.86,0.03

2011/06/14,829.51,840.69,829.27,838.47,1703028,350710.66,0.94,0.03

2011/06/15,837.54,840.54,826.94,827.53,2073052,408017.41,1.13,0.04

2011/06/16,822.37,822.55,809.93,810.71,1731523,337161.19,0.94,0.03

2011/06/17,809.16,813.21,801.31,802.64,1428628,276636.34,0.80,0.03

2011/06/20,800.62,800.62,787.57,791.76,1477888,287613.69,0.86,0.03

2011/06/21,792.00,796.85,786.33,795.61,1508401,299927.72,0.90,0.03

2011/06/22,797.42,798.24,788.56,791.51,1847725,350531.72,1.12,0.04

2011/06/23,790.70,815.78,783.86,814.44,3043269,594358.50,1.90,0.06

2011/06/24,812.31,835.30,810.58,832.32,3506956,699428.25,1.88,0.07

2011/06/27,832.62,850.39,832.62,843.86,3397416,686433.81,1.49,0.07

2011/06/28,843.98,844.96,836.94,844.18,2329661,467237.94,0.88,0.05

2011/06/29,844.85,850.36,836.38,836.38,2870804,587246.06,1.02,0.06

2011/06/30,834.82,846.88,834.82,845.92,2412281,489135.66,0.80,0.05

2011/07/01,847.54,862.34,847.54,855.27,3052681,617035.31,1.05,0.06

2011/07/04,856.50,876.17,856.50,876.17,3605971,735435.50,1.28,0.07

2011/07/05,877.52,885.78,876.90,883.42,3429034,717543.81,1.20,0.07

2011/07/06,881.60,894.28,877.82,894.28,4005587,863982.81,1.30,0.08

2011/07/07,893.60,911.87,891.73,899.80,4980368,1065570.00,1.51,0.10

2011/07/08,899.47,902.05,888.22,894.91,3350704,731971.63,0.88,0.07

2011/07/11,894.07,903.90,889.82,903.31,3138543,662446.94,0.81,0.06

2011/07/12,895.49,898.99,888.58,891.52,4134161,867030.50,1.09,0.08

2011/07/13,890.30,913.09,890.30,913.09,3773358,815726.75,0.96,0.07

2011/07/14,913.49,932.78,913.49,932.78,5124319,1092051.38,1.32,0.10

2011/07/15,935.54,951.40,933.49,951.14,6429022,1388147.50,1.65,0.12

2011/07/18,952.03,959.27,944.10,946.12,4886468,1102938.63,1.08,0.09

2011/07/19,940.42,940.42,924.09,927.30,4242889,970335.31,0.87,0.08

2011/07/20,932.21,937.75,920.22,930.83,3652248,827815.13,0.75,0.07

2011/07/21,930.26,930.89,915.37,915.37,3321787,731600.69,0.68,0.06

2011/07/22,917.63,929.93,917.63,924.00,3272156,745739.06,0.73,0.06

2011/07/25,920.85,920.85,884.10,887.06,4313444,964992.13,1.11,0.08

2011/07/26,884.02,892.54,878.16,892.54,2911907,655933.44,0.77,0.06

2011/07/27,890.03,917.16,883.97,915.55,3884076,923337.44,1.11,0.08

2011/07/28,907.25,920.03,902.50,919.40,3749075,908010.31,1.06,0.07

2011/07/29,919.53,924.84,910.24,913.28,3734791,877632.81,1.03,0.07

2011/08/01,911.94,931.37,910.98,927.38,3717874,911039.38,1.00,0.07

2011/08/02,923.09,932.12,905.01,932.12,4822299,1126909.75,1.34,0.09

2011/08/03,922.81,951.59,918.64,945.51,6078198,1488659.88,1.53,0.12

2011/08/04,944.83,950.03,935.42,937.48,4490789,1091495.00,1.02,0.09

2011/08/05,905.16,926.62,899.32,919.19,4278637,1029198.00,0.94,0.08

2011/08/08,908.08,913.32,859.16,877.44,4853829,1107353.75,1.04,0.09

2011/08/09,849.00,884.84,835.28,878.76,4248659,983604.00,0.87,0.08

2011/08/10,891.22,901.86,889.86,891.75,4152964,1001049.19,0.87,0.08

2011/08/11,873.12,915.49,870.29,915.49,4790986,1114485.00,1.09,0.09

2011/08/12,920.29,932.78,920.29,926.30,4554967,1058058.88,1.02,0.09

2011/08/15,928.98,946.80,928.98,942.49,4478420,1067956.25,0.99,0.09

2011/08/16,942.95,944.87,929.79,933.14,4114517,962386.75,0.93,0.08

2011/08/17,932.01,941.45,926.02,936.16,4004712,957837.50,0.91,0.08

2011/08/18,934.58,935.11,915.26,915.68,3953249,960011.56,0.90,0.08

2011/08/19,895.65,912.42,891.80,912.42,4432501,1168986.38,1.05,0.09

2011/08/22,913.61,925.39,907.86,910.61,4341367,1087915.38,1.03,0.08

2011/08/23,912.35,936.42,912.35,936.42,5674449,1362719.88,1.36,0.11

2011/08/24,940.42,954.23,939.28,940.20,6468434,1611882.88,1.44,0.13

2011/08/25,942.64,943.72,927.36,942.94,5311157,1326633.00,1.07,0.10

2011/08/26,940.53,954.72,937.97,952.81,5508088,1400818.25,1.05,0.11

2011/08/29,951.55,959.67,947.73,954.03,5130036,1277506.00,0.94,0.10

2011/08/30,957.29,960.15,933.82,934.19,4772780,1187877.13,0.85,0.09

2011/08/31,931.79,936.10,911.82,921.50,3969353,985111.94,0.73,0.08

2011/09/01,921.97,930.19,913.16,917.75,3455754,813480.38,0.70,0.07

2011/09/02,916.07,918.59,902.48,909.85,3296039,791384.19,0.72,0.06

2011/09/05,902.37,902.37,883.46,883.87,3247565,795125.25,0.79,0.06

2011/09/06,876.71,884.61,869.81,874.74,3094362,773062.06,0.83,0.06

2011/09/07,877.87,899.61,877.78,899.61,3146188,750040.38,0.92,0.06

2011/09/08,903.25,909.88,891.52,891.93,3276209,798796.88,1.01,0.06

2011/09/09,889.47,895.85,877.53,881.58,2616606,635758.88,0.81,0.05

2011/09/13,870.04,870.04,858.91,861.92,2287849,542178.38,0.74,0.04

2011/09/14,864.08,877.04,855.34,876.95,2420365,560807.06,0.84,0.05

2011/09/15,877.93,885.71,875.68,875.86,2623923,610011.38,0.95,0.05

2011/09/16,878.56,883.10,873.55,874.88,2803521,638063.81,1.06,0.05

2011/09/19,871.88,871.88,854.64,854.71,2374811,518246.19,0.93,0.05

2011/09/20,850.97,861.18,846.03,856.81,2097516,463795.34,0.84,0.04

2011/09/21,856.80,881.56,854.29,881.03,3279914,709993.50,1.33,0.06

2011/09/22,876.25,879.10,852.92,852.92,3121393,661073.50,1.18,0.06

2011/09/23,840.18,848.27,833.77,843.48,2640321,539492.06,0.97,0.05

2011/09/26,842.00,848.82,826.83,829.35,2248383,463954.34,0.83,0.04

2011/09/27,833.64,839.19,822.84,830.88,2753487,598787.31,1.03,0.05

2011/09/28,834.03,838.33,814.34,817.52,2458248,540845.69,0.88,0.05

2011/09/29,813.26,813.26,791.05,791.89,2625983,552818.44,0.99,0.05

2011/09/30,792.76,796.48,781.79,791.13,1950389,400654.66,0.77,0.04

2011/10/10,792.97,796.86,786.84,790.04,1621991,354565.63,0.67,0.03

2011/10/11,806.70,812.45,778.05,786.15,2572308,542704.94,1.13,0.05

2011/10/12,783.43,817.02,773.93,816.14,3644532,765913.19,1.62,0.07

2011/10/13,816.53,835.63,814.63,833.02,4197492,903852.75,1.69,0.08

2011/10/14,830.48,833.03,819.98,830.20,3330833,725085.44,1.19,0.06

2011/10/17,832.86,839.26,826.81,832.29,3697721,825607.94,1.20,0.07

2011/10/18,826.53,828.18,806.00,806.60,3930548,852804.19,1.13,0.08

2011/10/19,807.21,813.95,798.80,804.44,3006662,655471.50,0.80,0.06

2011/10/20,801.03,801.03,771.15,778.95,3368182,708676.44,0.93,0.07

2011/10/21,777.03,779.46,760.16,763.30,2590864,528039.38,0.75,0.05

2011/10/24,761.43,772.96,741.33,772.41,3335606,661261.56,1.01,0.06

2011/10/25,770.84,799.10,769.29,797.86,4508874,928578.38,1.39,0.09

2011/10/26,794.30,820.81,791.00,811.13,6050439,1274089.13,1.80,0.12

2011/10/27,810.72,821.29,807.12,810.92,5078367,1063617.38,1.28,0.10

2011/10/28,820.42,833.73,813.93,833.42,5755198,1207239.13,1.33,0.11

2011/10/31,834.30,852.80,831.50,852.80,6252855,1337850.63,1.26,0.12

2011/11/01,843.80,855.35,840.06,853.36,6301051,1335187.88,1.14,0.12

2011/11/02,837.07,881.05,833.90,881.05,8516045,1853209.38,1.45,0.17

2011/11/03,885.87,898.31,877.66,877.66,9918096,2195449.25,1.55,0.19

2011/11/04,881.62,887.67,876.44,882.25,6660408,1442035.75,0.91,0.13

2011/11/07,880.15,889.34,876.54,878.76,5225319,1118448.00,0.69,0.10

2011/11/08,878.45,879.90,861.38,862.36,5445643,1138594.25,0.74,0.11

2011/11/09,866.91,891.12,860.75,891.12,6883980,1446260.13,0.96,0.13

2011/11/10,881.69,911.73,878.99,895.27,10350637,2127179.75,1.52,0.20

2011/11/11,893.72,901.80,885.59,891.19,7667414,1529922.63,1.11,0.15

2011/11/14,899.11,917.27,899.11,915.98,8111971,1730179.88,1.14,0.16

2011/11/15,916.62,922.81,912.81,920.97,7390361,1608662.63,0.96,0.14

2011/11/16,921.30,922.07,888.88,893.51,7071703,1558101.38,0.88,0.14

2011/11/17,893.79,911.90,890.