CSI (China Securities Index ) 300 Historical Performance

CSI (China Securities Index ) 300 Historical Performance
update 10/10/2007

Date	Code	Index	Open	High	Low	Close	Change	Change(%)	Volume(Shares)	Turnover(RMB)
2007-10-10	000300	CSI 300	5694.99	5776.21	5653.79	5685.76	9.83	0.17	6399445500	128506102704
2007-10-09	000300	CSI 300	5638.63	5682.97	5582.77	5675.93	22.79	0.40	5363349000	107594055433
2007-10-08	000300	CSI 300	5703.28	5715.91	5617.1	5653.14	72.32	1.30	6644970300	128709142343
2007-09-28	000300	CSI 300	5479.85	5590.85	5479.85	5580.81	153.16	2.82	4851462000	104224265195
2007-09-27	000300	CSI 300	5364.53	5429.05	5338.04	5427.66	66.64	1.24	3375905600	71569513515
2007-09-26	000300	CSI 300	5433.63	5489.86	5338.31	5361.02	-93.59	-1.72	3917115600	84077769516
2007-09-25	000300	CSI 300	5524.02	5540.87	5423.53	5454.62	-59.28	-1.08	4532623000	95494833346
2007-09-24	000300	CSI 300	5481.38	5541.13	5400.68	5513.9	45.80	0.84	5418481700	116678459265
2007-09-21	000300	CSI 300	5508.51	5516.11	5357.5	5468.1	-26.82	-0.49	6110635600	121125874981
2007-09-20	000300	CSI 300	5436.64	5501.4	5430.31	5494.92	75.65	1.40	5671213600	113725795104
2007-09-19	000300	CSI 300	5487.38	5498.59	5385.42	5419.27	-57.57	-1.05	5588006500	110132780632
2007-09-18	000300	CSI 300	5524.1	5533.53	5405.18	5476.84	-22.07	-0.40	7162181000	140263032451
2007-09-17	000300	CSI 300	5389.5	5504.77	5387.68	5498.91	101.63	1.88	6940313200	131402296810
2007-09-14	000300	CSI 300	5362.47	5405.85	5274.22	5397.28	47.31	0.88	6029562600	118739158220
2007-09-13	000300	CSI 300	5230.65	5351.58	5212.03	5349.97	147.11	2.83	5974692900	118934715196
2007-09-12	000300	CSI 300	5102.58	5212.65	5059.46	5202.86	78.76	1.54	6157225300	113773908567
2007-09-11	000300	CSI 300	5384.56	5414	5104.35	5124.09	-253.13	-4.71	6880669000	127249654110
2007-09-10	000300	CSI 300	5226.74	5380.46	5182.1	5377.22	82.43	1.56	6509567200	116768981158
2007-09-07	000300	CSI 300	5382.91	5402.72	5284.65	5294.8	-117.24	-2.17	7929888000	145930428783
2007-09-06	000300	CSI 300	5389.49	5448.84	5365.5	5412.04	48.79	0.91	7060857400	128581017849
2007-09-05	000300	CSI 300	5357.55	5389.33	5265.06	5363.25	2.92	0.05	6536490200	122740698495
2007-09-04	000300	CSI 300	5421.25	5429.21	5333.49	5360.33	-58.84	-1.09	7991483200	147686666917
2007-09-03	000300	CSI 300	5335.05	5433.75	5335.05	5419.17	122.36	2.31	8284916600	149612423441
2007-08-31	000300	CSI 300	5255.09	5307.42	5219.99	5296.81	55.59	1.06	6678035700	122862402252
2007-08-30	000300	CSI 300	5193.73	5247.57	5176	5241.23	69.41	1.34	6729849000	123820181450
2007-08-29	000300	CSI 300	5215.66	5283.33	5138.34	5171.82	-79.95	-1.52	7292945600	138983549273
2007-08-28	000300	CSI 300	5220.64	5270.3	5136.61	5251.77	8.62	0.16	7506678900	140419665162
2007-08-27	000300	CSI 300	5250.62	5296.57	5191.28	5243.15	25.57	0.49	8263145400	149375480466
2007-08-24	000300	CSI 300	5161.15	5231.15	5158.03	5217.58	81.65	1.59	7376987500	134546099482
2007-08-23	000300	CSI 300	5075.51	5154.85	5028.12	5135.93	84.24	1.67	6805188200	130873214318
2007-08-22	000300	CSI 300	4899.93	5075.89	4887.14	5051.69	78.98	1.59	7402892500	138722276010
2007-08-21	000300	CSI 300	4915.52	4995.53	4909.84	4972.71	87.28	1.79	7444059300	132902401512
2007-08-20	000300	CSI 300	4749.2	4885.84	4747.27	4885.43	258.84	5.59	6781220400	119259346490
2007-08-17	000300	CSI 300	4694.2	4774.99	4616.97	4626.58	-95.36	-2.02	6365212000	111565219727
2007-08-16	000300	CSI 300	4772.36	4772.97	4665.21	4721.94	-76.81	-1.60	6359479400	110214697826
2007-08-15	000300	CSI 300	4804.68	4836.59	4697.97	4798.75	3.18	0.07	6346642700	109902913351
2007-08-14	000300	CSI 300	4721.45	4803.57	4704.15	4795.57	74.38	1.58	6115791100	105536840149
2007-08-13	000300	CSI 300	4724.52	4767.08	4663.2	4721.19	-5.49	-0.12	8576316700	137189538115
2007-08-10	000300	CSI 300	4765.85	4771.61	4631.04	4726.68	-50.60	-1.06	7496288100	123598269748
2007-08-09	000300	CSI 300	4666.42	4779.14	4666.2	4777.29	109.20	2.34	7202578600	117191335497
2007-08-08	000300	CSI 300	4679.22	4741.45	4579.4	4668.09	-56.46	-1.20	8898800100	135476625298
2007-08-07	000300	CSI 300	4715.39	4771.58	4634.87	4724.55	20.56	0.44	8384713300	154638115713
2007-08-06	000300	CSI 300	4642.78	4704.19	4623.49	4703.98	105.61	2.30	7616427100	136599019538
2007-08-03	000300	CSI 300	4472.89	4599.25	4472.89	4598.38	162.19	3.66	7819047300	141287524336
2007-08-02	000300	CSI 300	4311.6	4449.4	4303.98	4436.19	145.72	3.40	6288753800	108357964805
2007-08-01	000300	CSI 300	4479.3	4496.25	4271.06	4290.48	-170.09	-3.81	7936166500	128911216769
2007-07-31	000300	CSI 300	4402.52	4467.65	4359.59	4460.56	50.27	1.14	7137504200	118858591415
2007-07-30	000300	CSI 300	4305.18	4426.31	4303.73	4410.3	103.15	2.39	7544158300	121083501332
2007-07-27	000300	CSI 300	4277.55	4318.34	4225.03	4307.14	3.96	0.09	6502110900	105910068484
2007-07-26	000300	CSI 300	4282.68	4325.93	4244.08	4303.19	47.72	1.12	6549024300	103986605581
2007-07-25	000300	CSI 300	4163.36	4256.05	4163.35	4255.46	94.11	2.26	6459776600	101771761398
2007-07-24	000300	CSI 300	4187.33	4241.58	4143.59	4161.35	4.63	0.11	7609073500	112024884957
2007-07-23	000300	CSI 300	4009.06	4157.39	4009.06	4156.72	184.84	4.65	8527618600	125824176741
2007-07-20	000300	CSI 300	3808.08	3971.89	3808.08	3971.88	164.89	4.33	5527112100	81556214966
2007-07-19	000300	CSI 300	3796.92	3836.39	3778.51	3807	-0.58	-0.02	3025846700	45728488495
2007-07-18	000300	CSI 300	3776.94	3861.51	3756.7	3807.57	17.92	0.47	4597582300	69467831664
2007-07-17	000300	CSI 300	3684.34	3812.25	3650.25	3789.65	91.69	2.48	3255385000	50158226605
2007-07-16	000300	CSI 300	3824.91	3830.37	3697.22	3697.97	-122.16	-3.20	2993185700	44462951258
2007-07-13	000300	CSI 300	3825.03	3829.68	3773.93	3820.12	3.20	0.08	2689324200	38615513802
2007-07-12	000300	CSI 300	3799.19	3839.21	3780.03	3816.92	27.05	0.71	3136811900	45968043226
2007-07-11	000300	CSI 300	3751.49	3797.81	3732.29	3789.87	14.25	0.38	3362890700	51532285679
2007-07-10	000300	CSI 300	3832.76	3852.93	3764.25	3775.62	-45.68	-1.20	5190786800	77184567956
2007-07-09	000300	CSI 300	3743.87	3840.99	3722.23	3821.3	111.02	2.99	5407311300	79270989350
2007-07-06	000300	CSI 300	3517.6	3712.74	3475.27	3710.28	172.85	4.89	5136651200	71894989944
2007-07-05	000300	CSI 300	3688.31	3706.6	3535.04	3537.44	-206.15	-5.51	4322552700	61324055987
2007-07-04	000300	CSI 300	3840.41	3848.08	3727.56	3743.58	-88.65	-2.31	3823371600	59055648042
2007-07-03	000300	CSI 300	3782.78	3835.29	3744.02	3832.23	74.57	1.98	4640912600	68887494467
2007-07-02	000300	CSI 300	3746.18	3801.9	3644.19	3757.66	-6.42	-0.17	4974731000	71995865464
2007-07-02	000300	CSI 300	3746.18	3801.9	3644.19	3757.66	-6.42	-0.17	4974731000	71995865464
2007-06-29	000300	CSI 300	3769.33	3867.75	3718.16	3764.08	-94.44	-2.45	5892087000	88527586075
2007-06-28	000300	CSI 300	4038.38	4067.81	3857.85	3858.52	-181.96	-4.50	66857980	98372047260
2007-06-27	000300	CSI 300	3946.88	4053.41	3912.2	4040.48	112.27	2.86	6529052012	102131620087
2007-06-26	000300	CSI 300	3804.41	3929.37	3752.93	3928.21	50.62	1.31	5888511412	87867741981
2007-06-25	000300	CSI 300	4066.45	4105.99	3850.84	3877.59	-173.84	-4.29	7003104451	113432698720
2007-06-22	000300	CSI 300	4203.13	4220.92	3970.35	4051.43	-145.85	-3.48	7955237433	127747673843
2007-06-21	000300	CSI 300	4140.69	4208.87	4110.96	4197.28	39.68	0.95	7373947129	121783095870
2007-06-20	000300	CSI 300	4268.66	4292.2	4138.33	4157.6	-95.40	-2.24	8686301589	141060757569
2007-06-19	000300	CSI 300	4227.59	4254.72	4186.18	4253	25.43	0.60	8154047165	130523272513
2007-06-18	000300	CSI 300	4178.76	4246.4	4177.19	4227.57	128.19	3.13	8787291392	141848326714
2007-06-15	000300	CSI 300	4043.11	4115.73	4025.1	4099.38	23.56	0.58	6881422127	109311852482
2007-06-14	000300	CSI 300	4103.52	4132	4022.78	4075.82	-42.45	-1.03	8660918073	133792269961
2007-06-13	000300	CSI 300	4071.74	4146.52	4064.15	4118.27	82.16	2.04	10945294537	165908854374
2007-06-12	000300	CSI 300	3953.96	4036.36	3834.02	4036.11	104.25	2.65	9938977488	158102391030
2007-06-11	000300	CSI 300	3876.07	3937.79	3870.23	3931.86	94.00	2.45	9098227783	140519100254
2007-06-08	000300	CSI 300	3814.19	3861.21	3769.15	3837.87	35.56	0.94	8909136037	136680833875
2007-06-07	000300	CSI 300	3694.55	3802.3	3684.46	3802.3	124.72	3.39	9419058137	137228579072
2007-06-06	000300	CSI 300	3652.89	3712.53	3550.74	3677.58	42.95	1.18	9595151087	135938464230
2007-06-05	000300	CSI 300	3407	3635.15	3246.73	3634.63	123.20	3.51	11376803865	150764921392
2007-06-04	000300	CSI 300	3804.96	3822.41	3503.94	3511.43	-292.52	-7.69	9053101970	131296201552
2007-06-01	000300	CSI 300	3953.1	4014.15	3780.03	3803.95	-124.00	-3.16	11993793902	193980269333
2007-05-31	000300	CSI 300	3828.72	3991.73	3683.56	3927.95	41.49	1.07	12607824839	193671975960
2007-05-30	000300	CSI 300	3906.04	4104.2	3849.7	3886.46	-281.83	-6.76	13273914000	210318902842
2007-05-29	000300	CSI 300	4090.9	4168.53	4079.87	4168.29	95.71	2.35	11326722716	179476688184
2007-05-28	000300	CSI 300	4033.92	4091.94	4027.36	4072.58	87.33	2.19	11404185104	183212932634
2007-05-25	000300	CSI 300	3907.73	3996.85	3888.31	3985.25	65.50	1.67	9541661552	150809050031
2007-05-24	000300	CSI 300	3953.89	3972.58	3858.51	3919.75	-19.20	-0.49	11381426400	172374226752
2007-05-23	000300	CSI 300	3879.76	3939.49	3853.91	3938.95	68.46	1.77	9852317123	147494467243
2007-05-22	000300	CSI 300	3849.04	3893.19	3849.04	3870.49	39.05	1.02	10961818487	161323370271
2007-05-21	000300	CSI 300	3650.8	3843.84	3643.08	3831.44	54.81	1.45	9847865012	145129793994
2007-05-18	000300	CSI 300	3771.27	3805.21	3746.24	3776.63	-1.98	-0.05	8241889860	120741772540
2007-05-17	000300	CSI 300	3716.44	3794.16	3705.28	3778.61	78.32	2.12	9030731930	135524736041
2007-05-16	000300	CSI 300	3598	3700.65	3557.2	3700.29	95.65	2.65	8622926858	126693808238
2007-05-15	000300	CSI 300	3739.05	3751.64	3600.21	3604.64	-129.78	-3.48	9357856836	138220188518
2007-05-14	000300	CSI 300	3648.27	3769.16	3620.86	3734.42	31.81	0.86	9109804922	137156727348
2007-05-11	000300	CSI 300	3696.29	3715.37	3629.71	3702.61	-21.90	-0.59	8896176100	133773914668
2007-05-10	000300	CSI 300	3703.53	3742.23	3671.81	3724.51	23.23	0.63	11541992296	153159215464
2007-05-09	000300	CSI 300	3699.3	3717.34	3556.62	3701.28	15.25	0.41	14064835875	189060473170
2007-05-08	000300	CSI 300	3643.81	3699.37	3618.78	3686.03	127.32	3.58	10678873299	153677419729
2007-04-30	000300	CSI 300	3487.36	3568.68	3478.93	3558.71	88.19	2.54	9430286458	138081371498
2007-04-27	000300	CSI 300	3499.94	3503.89	3436	3470.52	-23.06	-0.66	8069863625	113722809804
2007-04-26	000300	CSI 300	3465.11	3493.91	3438.88	3493.58	45.30	1.31	7899769031	107807045972
2007-04-25	000300	CSI 300	3432.02	3467.83	3376.08	3448.28	3.09	0.09	10061206860	129144355300
2007-04-24	000300	CSI 300	3462.48	3490.81	3418.3	3445.2	13.88	0.40	11464300691	149412298460
2007-04-23	000300	CSI 300	3330.8	3433.52	3330.8	3431.32	142.04	4.32	10995899125	137583437718
2007-04-20	000300	CSI 300	3165.67	3297.41	3165.67	3289.28	138.98	4.41	9446986909	118620474962
2007-04-19	000300	CSI 300	3297.95	3297.95	3065.28	3150.3	-154.20	-4.67	11527500971	143838671592
2007-04-18	000300	CSI 300	3294.21	3311.98	3244.93	3304.5	20.90	0.64	10142670711	129242252483
2007-04-17	000300	CSI 300	3273.43	3288.17	3182.95	3283.6	27.61	0.85	10530960561	133835275846
2007-04-16	000300	CSI 300	3177.3	3256.57	3177.29	3256	86.77	2.74	8792894012	112706594207
2007-04-13	000300	CSI 300	3182.78	3211.61	3154.11	3169.23	-7.20	-0.23	10065811621	129735110741
2007-04-12	000300	CSI 300	3129.25	3176.69	3114.91	3176.44	55.12	1.77	9254018638	118439637266
2007-04-11	000300	CSI 300	3092.09	3121.54	3059.28	3121.32	39.75	1.29	10166993507	124218923124
2007-04-10	000300	CSI 300	3053.36	3081.62	2993.11	3081.57	43.40	1.43	10089394284	119711416790
2007-04-09	000300	CSI 300	2988.38	3043.06	2988.38	3038.17	66.16	2.23	9090370521	106237393513
2007-04-06	000300	CSI 300	2921.73	2977.46	2911.05	2972.01	26.96	0.92	7910232875	93049572084
2007-04-05	000300	CSI 300	2909.5	2950.66	2895.42	2945.05	33.22	1.14	7413899186	85195598376
2007-04-04	000300	CSI 300	2893.38	2924.68	2875.69	2911.82	23.71	0.82	7550665863	88456071216
2007-04-03	000300	CSI 300	2861.9	2888.33	2852.57	2888.12	38.01	1.33	7701449561	87091853083
2007-04-02	000300	CSI 300	2793.96	2850.15	2793.96	2850.11	68.32	2.46	6925784946	76709011396
2007-03-30	000300	CSI 300	2768.71	2801.95	2753.15	2781.78	-1.52	-0.06	6297669204	66586245042
2007-03-29	000300	CSI 300	2802.38	2830.08	2782.93	2783.31	-14.34	-0.51	10656723960	113233436271
2007-03-28	000300	CSI 300	2787.24	2806.08	2689.11	2797.65	13.63	0.49	11220997096	112146081872
2007-03-27	000300	CSI 300	2770.35	2789.97	2753.02	2784.02	19.99	0.72	8072512798	84018394702
2007-03-26	000300	CSI 300	2725.4	2764.4	2713.93	2764.03	47.77	1.76	7607477312	77796101201
2007-03-23	000300	CSI 300	2710.36	2726.62	2653.79	2716.27	4.94	0.18	7391191983	76304490414
2007-03-22	000300	CSI 300	2720.46	2740.28	2702.41	2711.32	8.73	0.32	8330807481	86036277737
2007-03-21	000300	CSI 300	2685.93	2703	2666.89	2702.6	29.83	1.12	6461295719	68369315619
2007-03-20	000300	CSI 300	2669.64	2674.47	2645.25	2672.77	13.36	0.50	6124972675	61741482413
2007-03-19	000300	CSI 300	2533.71	2674.8	2523.3	2659.41	55.19	2.12	7398356632	72943661100
2007-03-16	000300	CSI 300	2656.01	2665.39	2576.32	2604.23	-41.32	-1.56	7533185026	74777024456
2007-03-15	000300	CSI 300	2595.54	2645.88	2595.54	2645.55	48.19	1.86	6377848908	63266778517
2007-03-14	000300	CSI 300	2609.93	2625.12	2546.65	2597.36	-42.81	-1.62	6895208851	66581939455
2007-03-13	000300	CSI 300	2620.72	2641.63	2605.23	2640.17	24.00	0.92	6578890849	62061191759
2007-03-12	000300	CSI 300	2612.96	2619.5	2563.37	2616.17	4.78	0.18	6246892176	60438197476
2007-03-09	000300	CSI 300	2632.8	2643.81	2587.49	2611.39	-16.24	-0.62	7041132607	67933045147
2007-03-08	000300	CSI 300	2597.72	2628.45	2565.11	2627.63	38.19	1.48	5538655927	53907621546
2007-03-07	000300	CSI 300	2532.98	2594.46	2532.15	2589.44	69.14	2.74	5972094926	57623239836
2007-03-06	000300	CSI 300	2467.74	2539.45	2452.14	2520.29	44.69	1.81	5263315324	50261314082
2007-03-05	000300	CSI 300	2503.82	2541.82	2409.72	2475.61	-33.12	-1.32	6851748818	63071754491
2007-03-02	000300	CSI 300	2468.67	2523.86	2455.82	2508.73	35.19	1.42	5794680567	54222099464
2007-03-01	000300	CSI 300	2550.26	2550.33	2439.5	2473.54	-71.03	-2.79	8215965553	74299578239
2007-02-28	000300	CSI 300	2413.42	2554.23	2413.33	2544.57	87.08	3.54	8282257188	77148246139
2007-02-27	000300	CSI 300	2717.81	2719.52	2454.92	2457.49	-250.18	-9.24	10773680771	101102755623
2007-02-26	000300	CSI 300	2679.27	2710.3	2641.12	2707.68	30.94	1.16	7453156043	70981612298
2007-02-16	000300	CSI 300	2692.67	2717.57	2660.49	2676.74	8.10	0.30	7590878588	71597577024
2007-02-15	000300	CSI 300	2607.63	2669.18	2607.63	2668.63	80.28	3.10	7163132956	67415688273
2007-02-14	000300	CSI 300	2527.56	2594.66	2520.53	2588.35	65.72	2.61	6292015843	58523991586
2007-02-13	000300	CSI 300	2498.35	2526.23	2489.66	2522.63	37.24	1.50	5152886266	48227864861
2007-02-12	000300	CSI 300	2397.85	2485.76	2396.79	2485.39	88.15	3.68	5499232096	51709436975
2007-02-09	000300	CSI 300	2412.64	2417.64	2376.02	2397.25	-13.36	-0.55	5551553226	51302933995
2007-02-08	000300	CSI 300	2376.63	2415.96	2354.7	2410.6	40.81	1.72	6282643128	58462812771
2007-02-07	000300	CSI 300	2330.43	2390.87	2330.43	2369.79	53.75	2.32	7010639034	66203343443
2007-02-06	000300	CSI 300	2271.37	2316.7	2198.9	2316.04	44.24	1.95	6707064800	61238422554
2007-02-05	000300	CSI 300	2282.77	2304.32	2247.93	2271.8	-26.21	-1.14	4758750664	42358010146
2007-02-02	000300	CSI 300	2397.06	2403.62	2293.28	2298	-97.17	-4.06	5937715413	53535112104
2007-02-01	000300	CSI 300	2350.6	2410.42	2310.57	2395.17	9.84	0.41	6507809574	57578101146
2007-01-31	000300	CSI 300	2544.3	2548.18	2367.67	2385.34	-166.55	-6.53	8090913731	71945032675
2007-01-30	000300	CSI 300	2586.52	2599.45	2531.78	2551.88	-25.03	-0.97	7821152876	73485012971
2007-01-29	000300	CSI 300	2529.94	2582.41	2521.5	2576.92	64.00	2.55	8545208570	79544859361
2007-01-26	000300	CSI 300	2415.75	2524.24	2356.98	2512.92	60.09	2.45	7865400805	73275675716
2007-01-25	000300	CSI 300	2512.46	2529.43	2449.05	2452.83	-83.60	-3.30	8105515159	77241720266
2007-01-24	000300	CSI 300	2508.52	2556.1	2489.93	2536.43	28.30	1.13	8443369768	80277493992
2007-01-23	000300	CSI 300	2508.27	2516.59	2415.11	2508.13	16.82	0.68	10233761607	92812872351
2007-01-22	000300	CSI 300	2424.82	2491.71	2424.82	2491.31	95.22	3.97	9389299336	81870488101
2007-01-19	000300	CSI 300	2320.87	2396.09	2320.87	2396.09	79.00	3.41	8333402283	73538873545
2007-01-18	000300	CSI 300	2292.17	2325.53	2240.21	2317.1	8.16	0.35	7864860664	69894972900
2007-01-17	000300	CSI 300	2360.41	2393.22	2266.34	2308.93	-44.94	-1.91	8903954021	80033813769
2007-01-16	000300	CSI 300	2310.96	2354.43	2297.24	2353.87	66.53	2.91	7636425402	67843434157
2007-01-15	000300	CSI 300	2170.94	2287.68	2170.94	2287.34	113.60	5.23	6640309772	57043453709
2007-01-12	000300	CSI 300	2215.86	2249.54	2159.78	2173.75	-57.88	-2.59	7652572088	61742830351
2007-01-11	000300	CSI 300	2257.01	2289.95	2224.37	2231.63	-24.34	-1.08	8627654816	68730011822
2007-01-10	000300	CSI 300	2210.76	2255.97	2194.77	2255.97	55.88	2.54	8490497907	68822624813
2007-01-09	000300	CSI 300	2137.49	2201.36	2128.06	2200.09	68.53	3.22	8158145384	65468119774
2007-01-08	000300	CSI 300	2072.01	2131.74	2071.72	2131.56	58.67	2.83	8476790926	66303936124
2007-01-05	000300	CSI 300	2051.15	2083.4	2030.76	2072.88	5.79	0.28	9274773295	68030808013
2007-01-04	000300	CSI 300	2073.25	2139.49	2054.24	2067.09	26.05	1.28	10671970762	82381072597
2006-12-29	000300	CSI 300	1991.88	2052.86	1991.88	2041.05	61.11	3.09	7385194763	55716388326
2006-12-28	000300	CSI 300	1988.02	2010.37	1964.97	1979.93	-2.94	-0.15	6319283462	45224328167
2006-12-27	000300	CSI 300	1940.41	1983.11	1939.55	1982.88	44.64	2.30	5600564735	38961689249
2006-12-26	000300	CSI 300	1941.8	1959.98	1914.98	1938.24	-0.87	-0.05	5706738382	39165000203
2006-12-25	000300	CSI 300	1898.82	1957.47	1898.82	1939.1	43.46	2.29	5625174261	41951575111
2006-12-22	000300	CSI 300	1896.48	1918.49	1880.57	1895.64	-13.34	-0.70	4623050154	34870781843
2006-12-21	000300	CSI 300	1935.78	1945.47	1905.72	1908.99	-27.56	-1.42	6022516458	43437770783
2006-12-20	000300	CSI 300	1912.9	1936.8	1893.42	1936.55	15.10	0.79	5639578427	39780820981
2006-12-19	000300	CSI 300	1924.8	1936.75	1882.54	1921.44	5.34	0.28	6778893508	48969821687
2006-12-18	000300	CSI 300	1875.01	1918.29	1875.01	1916.11	48.47	2.60	6189299017	46530167684
2006-12-15	000300	CSI 300	1842.88	1867.78	1832.51	1867.64	31.49	1.72	4941444128	36957407978
2006-12-14	000300	CSI 300	1807.08	1836.19	1805.2	1836.14	32.29	1.79	4720622711	33323930866
2006-12-13	000300	CSI 300	1805.42	1813.28	1779.56	1803.86	1.07	0.06	4813732507	33200628881
2006-12-12	000300	CSI 300	1798.46	1819.8	1772.11	1802.79	12.86	0.72	5783354365	38702468010
2006-12-11	000300	CSI 300	1705.91	1790.12	1705.91	1789.92	78.34	4.58	5133597517	33169358596
2006-12-08	000300	CSI 300	1752.77	1772.16	1710	1711.58	-64.13	-3.61	6625774678	41980241171
2006-12-07	000300	CSI 300	1774.19	1820.72	1770.57	1775.71	-3.70	-0.21	8049020298	51392909343
2006-12-06	000300	CSI 300	1794.26	1806.65	1717.72	1779.41	-14.82	-0.83	8127670018	53383291505
2006-12-05	000300	CSI 300	1785.44	1811.66	1777.43	1794.23	13.50	0.76	6720257645	47255774610
2006-12-04	000300	CSI 300	1731.9	1780.8	1731.9	1780.74	51.51	2.98	7143433326	46947580834
2006-12-01	000300	CSI 300	1719.28	1741.8	1715.79	1729.22	14.87	0.87	5841358117	41045221077
2006-11-30	000300	CSI 300	1671.67	1714.49	1671.67	1714.36	47.22	2.83	6021608854	39869047599
2006-11-29	000300	CSI 300	1617.69	1672.91	1604.82	1667.14	23.13	1.41	4557841159	30895012014
2006-11-28	000300	CSI 300	1649.68	1656.19	1629.83	1644.01	-7.79	-0.47	4476291677	29502974817
2006-11-27	000300	CSI 300	1632.66	1651.8	1627.92	1651.8	15.22	0.93	4726727088	32057818408
2006-11-24	000300	CSI 300	1629.89	1640.75	1611.55	1636.58	1.67	0.10	4971209692	32398044948
2006-11-23	000300	CSI 300	1623.71	1642.81	1618.04	1634.91	10.89	0.67	5136067992	31474406054
2006-11-22	000300	CSI 300	1610.05	1639.41	1600.38	1624.03	11.78	0.73	5706549517	38065263994
2006-11-21	000300	CSI 300	1591.47	1612.46	1568.95	1612.25	19.09	1.20	4860184298	32628579476
2006-11-20	000300	CSI 300	1567.34	1593.19	1567.34	1593.16	31.07	1.99	5341235972	32990614491
2006-11-17	000300	CSI 300	1528.01	1562.24	1521.55	1562.08	28.80	1.88	4444619141	26950444422
2006-11-16	000300	CSI 300	1540.26	1558.41	1531.29	1533.29	-1.47	-0.10	5776094841	34127308467
2006-11-15	000300	CSI 300	1494.11	1534.85	1490.87	1534.76	40.99	2.74	4058921613	26135569108
2006-11-14	000300	CSI 300	1475.45	1493.88	1453.26	1493.78	18.00	1.22	3630788570	22029308292
2006-11-13	000300	CSI 300	1498.06	1512.95	1465.63	1475.78	-28.28	-1.88	4165330137	25176222095
2006-11-10	000300	CSI 300	1525.23	1535.2	1493.2	1504.06	-20.65	-1.35	5392286702	31931185351
2006-11-09	000300	CSI 300	1491.8	1527.38	1489.2	1524.71	26.54	1.77	3403013312	22283038117
2006-11-08	000300	CSI 300	1512.36	1513.04	1497.01	1498.17	-17.93	-1.18	2872240541	19140307951
2006-11-07	000300	CSI 300	1512.65	1516.8	1491.33	1516.1	8.21	0.55	4303832874	27894549967
2006-11-06	000300	CSI 300	1477.44	1507.97	1472	1507.89	19.60	1.32	4203351056	25221678239
2006-11-03	000300	CSI 300	1481.58	1497.47	1480.77	1488.29	8.64	0.58	3951536711	23547193913
2006-11-02	000300	CSI 300	1480.55	1480.55	1464.6	1479.66	0.25	0.02	4237313642	24757963558
2006-11-01	000300	CSI 300	1465.67	1479.41	1461.32	1479.41	14.94	1.02	3892692570	23518429059
2006-10-31	000300	CSI 300	1447.06	1464.48	1447.06	1464.47	18.23	1.26	3695228343	21463617502
2006-10-30	000300	CSI 300	1436.66	1446.24	1428.33	1446.24	7.19	0.50	3532045226	19874454980
2006-10-27	000300	CSI 300	1455.98	1460.46	1433.36	1439.05	-17.05	-1.17	3737930454	21496189409
2006-10-26	000300	CSI 300	1447.09	1457.37	1435.28	1456.1	9.27	0.64	3846636267	21300294422
2006-10-25	000300	CSI 300	1443.11	1459.73	1434.81	1446.83	6.77	0.47	3220489500	21177150679
2006-10-24	000300	CSI 300	1408.58	1440.05	1408.58	1440.05	31.34	2.23	2618997207	16151232544
2006-10-23	000300	CSI 300	1439.54	1444.92	1403.01	1408.72	-31.47	-2.19	2895037749	17710776109
2006-10-20	000300	CSI 300	1440.67	1447.95	1436.65	1440.18	0.81	0.06	2656014399	16526648083
2006-10-19	000300	CSI 300	1438.84	1445.62	1433.94	1439.38	1.78	0.12	2382026758	14441180907
2006-10-18	000300	CSI 300	1413.91	1437.59	1413.55	1437.59	23.15	1.64	2429030885	15015405334
2006-10-17	000300	CSI 300	1416.95	1426.29	1410.67	1414.45	-4.07	-0.29	2422440306	15151116002
2006-10-16	000300	CSI 300	1432.31	1434.53	1415.49	1418.52	-12.37	-0.86	2849218646	17341289790
2006-10-13	000300	CSI 300	1424.3	1436.1	1420.96	1430.88	4.38	0.31	2829515671	16770803946
2006-10-12	000300	CSI 300	1436.2	1438.8	1423.63	1426.5	-9.41	-0.66	3795623710	21048271010
2006-10-11	000300	CSI 300	1436.68	1440.21	1421.81	1435.91	-1.34	-0.09	3161798768	18592012049
2006-10-10	000300	CSI 300	1437.69	1443.5	1426.97	1437.25	1.17	0.08	3840048628	24024747911
2006-10-09	000300	CSI 300	1420.36	1436.07	1418.21	1436.07	32.81	2.34	3919186271	23762250629
2006-09-29	000300	CSI 300	1389.08	1405.56	1389.04	1403.27	16.26	1.17	2716674252	17347640077
2006-09-28	000300	CSI 300	1372.13	1389.56	1369.4	1387	15.89	1.16	2169496230	14077163450
2006-09-27	000300	CSI 300	1357.28	1371.12	1355.39	1371.12	13.47	0.99	1758032382	10897805768
2006-09-26	000300	CSI 300	1370.86	1371.58	1351.18	1357.65	-14.75	-1.08	1970327878	11953758772
2006-09-25	000300	CSI 300	1372.81	1383.77	1361.61	1372.4	-2.45	-0.18	2458478094	15493803710
2006-09-22	000300	CSI 300	1389.87	1393.53	1373.95	1374.85	-12.52	-0.90	2826504288	18173169466
2006-09-21	000300	CSI 300	1378.46	1390.62	1378.46	1387.37	8.91	0.65	2609412188	16026131516
2006-09-20	000300	CSI 300	1376.12	1381.81	1365.72	1378.46	0.15	0.01	2344588092	14017239842
2006-09-19	000300	CSI 300	1377.72	1385.62	1371.43	1378.31	2.75	0.20	2664830110	15942860313
2006-09-18	000300	CSI 300	1367.65	1375.58	1362.14	1375.56	13.24	0.97	3145485107	18187622926
2006-09-15	000300	CSI 300	1338.41	1362.4	1338.14	1362.32	24.04	1.80	3605714882	19594629093
2006-09-14	000300	CSI 300	1338.35	1345.59	1323.8	1338.28	-0.11	-0.01	2221728448	13679517830
2006-09-13	000300	CSI 300	1348.85	1356.86	1337.46	1338.39	-9.25	-0.69	3282119120	18701751198
2006-09-12	000300	CSI 300	1338.82	1350.53	1337.3	1347.64	8.88	0.66	2730189168	15787258079
2006-09-11	000300	CSI 300	1331.89	1338.76	1319.21	1338.76	6.60	0.50	2094726621	12839285595
2006-09-08	000300	CSI 300	1327.56	1334.73	1326.25	1332.15	3.78	0.28	1723027337	10157793912
2006-09-07	000300	CSI 300	1348.17	1348.28	1323.98	1328.38	-17.99	-1.34	2188644938	13054999548
2006-09-06	000300	CSI 300	1341.4	1346.37	1331.85	1346.37	5.69	0.42	2315311214	13799604060
2006-09-05	000300	CSI 300	1339.59	1345.71	1334.72	1340.68	3.44	0.26	2686811048	15959669594
2006-09-04	000300	CSI 300	1315.71	1337.24	1315.61	1337.24	19.14	1.45	2109534079	12470373581
2006-09-01	000300	CSI 300	1339.31	1340.13	1314.57	1318.1	-20.60	-1.54	2503368806	14832251925
2006-08-31	000300	CSI 300	1335.59	1342.79	1331.29	1338.69	4.02	0.30	2318827417	13932000997
2006-08-30	000300	CSI 300	1328.37	1336.39	1319.82	1334.67	4.52	0.34	2113994974	12994582490
2006-08-29	000300	CSI 300	1328.61	1349.2	1327	1330.16	4.26	0.32	3176637692	20558598288
2006-08-28	000300	CSI 300	1298.46	1325.89	1298.36	1325.89	30.46	2.35	2618329060	16640986510
2006-08-25	000300	CSI 300	1293.5	1301.75	1292.45	1295.44	3.04	0.24	1855793724	11586280953
2006-08-24	000300	CSI 300	1284.84	1292.4	1274.56	1292.4	6.72	0.52	1508130618	9416605610
2006-08-23	000300	CSI 300	1284.82	1294.83	1282.84	1285.68	0.41	0.03	1910075906	12221235680
2006-08-22	000300	CSI 300	1270.1	1289.02	1269.1	1285.27	14.71	1.16	1720094265	11224121504
2006-08-21	000300	CSI 300	1235.43	1270.67	1229.17	1270.56	2.70	0.21	1506476638	8661631094
2006-08-18	000300	CSI 300	1270.23	1280.83	1265.82	1267.87	-3.76	-0.30	1396452407	7951341061
2006-08-17	000300	CSI 300	1280.28	1280.28	1263.93	1271.63	-11.94	-0.93	1545790418	8843865985
2006-08-16	000300	CSI 300	1266.82	1283.57	1262.54	1283.57	17.70	1.40	2080274375	12267020737
2006-08-15	000300	CSI 300	1243.16	1265.86	1239.91	1265.86	20.14	1.62	1431936049	8592504014
2006-08-14	000300	CSI 300	1275.14	1279.31	1241.95	1245.72	-29.93	-2.35	1644446928	9870530869
2006-08-11	000300	CSI 300	1273.27	1277.97	1265.52	1275.65	4.18	0.33	1530322730	9033367273
2006-08-10	000300	CSI 300	1251.16	1271.47	1251.08	1271.47	20.18	1.61	1769900670	10020038303
2006-08-09	000300	CSI 300	1254.37	1258.21	1245.39	1251.3	-1.09	-0.09	1285947488	7485120548
2006-08-08	000300	CSI 300	1225.04	1252.39	1225.04	1252.39	28.28	2.31	1425048110	8387431324
2006-08-07	000300	CSI 300	1233.49	1241.85	1221.99	1224.1	-17.81	-1.43	1511651900	8515702530
2006-08-04	000300	CSI 300	1272.36	1278.25	1239.38	1241.91	-29.84	-2.35	1605362801	9762333444
2006-08-03	000300	CSI 300	1277.63	1281.79	1261.7	1271.74	-3.34	-0.26	1294047350	8115991943
2006-08-02	000300	CSI 300	1281.89	1288.61	1258.01	1275.09	-6.97	-0.54	1781328409	10180840416
2006-08-01	000300	CSI 300	1292.71	1302.89	1278.54	1282.06	-12.27	-0.95	1744388766	10137959461
2006-07-31	000300	CSI 300	1338.04	1338.04	1293.53	1294.33	-47.07	-3.51	2218121123	13115400912
2006-07-28	000300	CSI 300	1354.92	1359.74	1327.66	1341.39	-14.15	-1.04	2161118913	13923744241
2006-07-27	000300	CSI 300	1370.75	1379.25	1347.29	1355.55	-15.75	-1.15	2381875529	14751696306
2006-07-26	000300	CSI 300	1377.78	1380.8	1367.05	1371.3	-2.88	-0.21	1963344255	12059952454
2006-07-25	000300	CSI 300	1359.32	1378.84	1359.32	1374.17	16.05	1.18	2202350925	14089738587
2006-07-24	000300	CSI 300	1340.28	1359.56	1327.9	1358.12	2.09	0.15	1996619017	12517728791
2006-07-21	000300	CSI 300	1344.6	1357.34	1344.57	1356.03	10.84	0.81	2039364811	12442432411
2006-07-20	000300	CSI 300	1335.41	1346.85	1329.18	1345.19	8.55	0.64	1845062144	11505538295
2006-07-19	000300	CSI 300	1370.29	1370.29	1330.28	1336.64	-36.77	-2.68	2522764710	15923621346
2006-07-18	000300	CSI 300	1370.9	1373.59	1359.91	1373.42	1.16	0.09	2272454437	14797115330
2006-07-17	000300	CSI 300	1354.14	1372.25	1348.43	1372.25	15.13	1.11	2420555253	16046823871
2006-07-14	000300	CSI 300	1333.74	1367.74	1327.59	1357.13	11.04	0.82	3265910565	21065092100
2006-07-13	000300	CSI 300	1415.88	1418.14	1344.16	1346.09	-73.11	-5.15	4897067320	31700087655
2006-07-12	000300	CSI 300	1419.07	1430.94	1416.74	1419.2	0.62	0.04	3629341753	24831173386
2006-07-11	000300	CSI 300	1414.14	1418.82	1406.5	1418.58	6.45	0.46	2853737956	18958953199
2006-07-10	000300	CSI 300	1410.5	1413.58	1397.44	1412.12	1.70	0.12	2760736901	18616784852
2006-07-07	000300	CSI 300	1423.72	1426.4	1405.99	1410.43	-8.25	-0.58	3355617695	22529571027
2006-07-06	000300	CSI 300	1391.64	1418.76	1390.19	1418.68	25.67	1.84	3249640511	21644224104
2006-07-05	000300	CSI 300	1409.9	1409.9	1377.22	1393.01	-18.00	-1.28	3344600510	21154127202
2006-07-04	000300	CSI 300	1423.08	1426.1	1401.15	1411.01	-9.32	-0.66	4274980371	28116073769
2006-07-03	000300	CSI 300	1398.74	1420.33	1393.92	1420.33	26.37	1.89	3829738580	24423131532
2006-06-30	000300	CSI 300	1402.6	1408.79	1384.99	1393.96	-1.16	-0.08	3839674517	22942443839
2006-06-29	000300	CSI 300	1365.25	1395.24	1365.25	1395.12	32.24	2.37	4243920177	24225652462
2006-06-28	000300	CSI 300	1361.79	1366.34	1353.63	1362.89	-1.01	-0.07	2579165710	14836163872
2006-06-27	000300	CSI 300	1365.04	1368.41	1354.09	1363.9	0.48	0.04	2645473482	16022196952
2006-06-26	000300	CSI 300	1341.61	1363.57	1341.61	1363.41	23.97	1.79	2959592071	18564767862
2006-06-23	000300	CSI 300	1329.11	1340.27	1319.51	1339.45	7.89	0.59	2565164475	15125536429
2006-06-22	000300	CSI 300	1331.93	1341.73	1326.15	1331.55	-1.98	-0.15	2595315724	14642393269
2006-06-21	000300	CSI 300	1336.84	1347	1320.41	1333.53	-4.69	-0.35	3244547992	18271592349
2006-06-20	000300	CSI 300	1333.62	1341.24	1323.78	1338.22	3.33	0.25	2779705855	16416714737
2006-06-19	000300	CSI 300	1306.26	1341.99	1294.9	1334.89	16.88	1.28	3075271754	18692125117
2006-06-16	000300	CSI 300	1290	1318.02	1290	1318.01	32.63	2.54	2840803217	16152374699
2006-06-15	000300	CSI 300	1283.72	1300.11	1280.5	1285.39	1.51	0.12	2324130210	12947893430
2006-06-14	000300	CSI 300	1291.69	1291.69	1269.52	1283.88	-14.40	-1.11	2880166183	15982326442
2006-06-13	000300	CSI 300	1296.41	1312.13	1284.62	1298.28	0.61	0.05	2782303168	16716170454
2006-06-12	000300	CSI 300	1283.83	1308.12	1275.4	1297.67	3.49	0.27	2503333150	15025360044
2006-06-09	000300	CSI 300	1320.81	1329.84	1293.05	1294.19	-31.79	-2.40	3739262330	21631040589
2006-06-08	000300	CSI 300	1309.07	1331.89	1286.9	1325.98	5.75	0.44	4567750900	26462585863
2006-06-07	000300	CSI 300	1398.18	1398.18	1319.7	1320.23	-78.91	-5.64	5204764710	31076290212
2006-06-06	000300	CSI 300	1400.27	1413.11	1391.9	1399.14	-4.02	-0.29	4683527843	26497855271
2006-06-05	000300	CSI 300	1391.46	1403.3	1362.72	1403.16	13.05	0.94	5510181902	29784741525
2006-06-02	000300	CSI 300	1406.62	1411.78	1382	1390.12	-12.76	-0.91	6410916258	37407323635
2006-06-01	000300	CSI 300	1364.18	1403.27	1362.94	1402.88	37.43	2.74	5349345335	31383492659
2006-05-31	000300	CSI 300	1377.45	1386.94	1355.01	1365.45	-13.31	-0.97	4733588306	29359692213
2006-05-30	000300	CSI 300	1375.3	1384.68	1360.55	1378.76	12.46	0.91	4476102737	28992430928
2006-05-29	000300	CSI 300	1339.9	1366.84	1330.63	1366.29	35.27	2.65	4453001143	27134127304
2006-05-26	000300	CSI 300	1312.24	1331.45	1309.46	1331.02	23.32	1.78	3638566550	21741991967
2006-05-25	000300	CSI 300	1304.7	1316.48	1285.73	1307.7	-0.55	-0.04	3404643698	20482556628
2006-05-24	000300	CSI 300	1325.68	1351.31	1277.33	1308.24	-9.41	-0.71	5117663233	31096815587
2006-05-23	000300	CSI 300	1365.1	1365.1	1316.55	1317.65	-56.02	-4.08	5687238891	32747751169
2006-05-22	000300	CSI 300	1366.32	1387.57	1360.35	1373.67	7.58	0.56	6626217200	38198875542
2006-05-19	000300	CSI 300	1334.07	1371.22	1329.32	1366.1	34.90	2.62	6712386968	36222359893
2006-05-18	000300	CSI 300	1322.65	1340.52	1301.11	1331.2	-4.32	-0.32	5205636346	31832852065
2006-05-17	000300	CSI 300	1331.69	1356.13	1306.87	1335.52	4.40	0.33	6182328769	39133826400
2006-05-16	000300	CSI 300	1368.13	1387.4	1322.14	1331.13	-21.03	-1.56	7965817058	50916396732
2006-05-15	000300	CSI 300	1312.14	1352.41	1301.8	1352.16	55.90	4.31	7353400580	45768188034
2006-05-12	000300	CSI 300	1255.23	1296.38	1252.68	1296.26	41.22	3.29	5492033176	34261843946
2006-05-11	000300	CSI 300	1267.22	1294.87	1254.35	1255.04	-10.90	-0.86	6113372537	37299607475
2006-05-10	000300	CSI 300	1257.98	1273.68	1243.47	1265.93	14.32	1.14	5566704330	33568258230
2006-05-09	000300	CSI 300	1226.32	1252.76	1222.68	1251.61	33.17	2.72	5599386126	33111916345
2006-05-08	000300	CSI 300	1179.58	1218.86	1179.58	1218.45	46.10	3.93	4491282178	26536314890
2006-04-28	000300	CSI 300	1143.59	1173.88	1133.19	1172.35	17.08	1.48	4080235520	24344720651
2006-04-27	000300	CSI 300	1157.38	1159.9	1145.26	1155.27	-0.46	-0.04	3216045152	18947300939
2006-04-26	000300	CSI 300	1142.9	1162.02	1142.07	1155.73	13.80	1.21	4182430120	25476171648
2006-04-25	000300	CSI 300	1139.5	1149.54	1123.1	1141.93	-0.77	-0.07	3861112500	22885232678
2006-04-24	000300	CSI 300	1156.91	1160.58	1135.75	1142.7	-6.46	-0.56	4593621992	26245896331
2006-04-21	000300	CSI 300	1133.21	1152.89	1127.65	1149.16	14.78	1.30	4077291041	22750697136
2006-04-20	000300	CSI 300	1139.64	1142.54	1127.09	1134.38	-3.86	-0.34	3788565159	21561233699
2006-04-19	000300	CSI 300	1135.61	1140.41	1125.2	1138.24	6.96	0.62	3432289838	19364959969
2006-04-18	000300	CSI 300	1127.51	1135.45	1119.27	1131.28	6.87	0.61	3231722310	17403457428
2006-04-17	000300	CSI 300	1120.19	1129.15	1114.53	1124.41	5.81	0.52	3570454815	18349161706
2006-04-14	000300	CSI 300	1091.69	1118.67	1091.67	1118.61	24.68	2.26	3352796290	16782531972
2006-04-13	000300	CSI 300	1116.84	1122.39	1093.51	1093.93	-23.15	-2.07	3382414680	17190084941
2006-04-12	000300	CSI 300	1123.78	1123.78	1116.15	1117.07	-6.24	-0.56	3033384573	15991141471
2006-04-11	000300	CSI 300	1120.16	1126.09	1112.01	1123.31	5.40	0.48	3560752042	19796708290
2006-04-10	000300	CSI 300	1104.32	1118.08	1100.69	1117.91	14.76	1.34	3206752069	17246470926
2006-04-07	000300	CSI 300	1102.94	1105.1	1091.89	1103.15	-0.08	-0.01	3257086007	17760103657
2006-04-06	000300	CSI 300	1102.54	1109.68	1097.32	1103.24	3.27	0.30	3616704925	19687813543
2006-04-05	000300	CSI 300	1091.18	1100.56	1089.55	1099.97	10.60	0.97	3293691425	18539588017
2006-04-04	000300	CSI 300	1080.86	1089.37	1076.2	1089.37	10.05	0.93	3114875755	17525218338
2006-04-03	000300	CSI 300	1061.96	1079.37	1061.96	1079.32	18.23	1.72	2772976119	15703156878
2006-03-31	000300	CSI 300	1053.85	1061.47	1050.22	1061.09	5.45	0.52	2227619094	12045672447
2006-03-30	000300	CSI 300	1065.84	1067.99	1055.14	1055.63	-9.66	-0.91	2201249447	12089930824
2006-03-29	000300	CSI 300	1058.74	1074.04	1057.68	1065.29	9.31	0.88	3052634585	15882110477
2006-03-28	000300	CSI 300	1050.07	1056.52	1048.64	1055.98	5.28	0.50	2227399935	10630507500
2006-03-27	000300	CSI 300	1042.63	1050.71	1037.08	1050.71	8.11	0.78	1713407097	9201788180
2006-03-24	000300	CSI 300	1049.12	1051.76	1041.23	1042.6	-5.94	-0.57	2009823755	11031900347
2006-03-23	000300	CSI 300	1047.35	1049.33	1042.83	1048.54	0.87	0.08	2046788567	10825049830
2006-03-22	000300	CSI 300	1041.14	1047.94	1036.71	1047.67	6.91	0.66	1864057598	10034541924
2006-03-21	000300	CSI 300	1037.95	1047.05	1036.24	1040.76	3.10	0.30	1907766244	10271579928
2006-03-20	000300	CSI 300	1024.5	1037.91	1019.65	1037.66	13.64	1.33	1538991209	8246315691
2006-03-17	000300	CSI 300	1027.64	1029.56	1021.08	1024.02	-3.60	-0.35	1500192416	7945174861
2006-03-16	000300	CSI 300	1028.96	1029.81	1025.52	1027.62	-1.34	-0.13	1478433991	7936360045
2006-03-15	000300	CSI 300	1018.15	1028.97	1017.08	1028.96	10.69	1.05	1484206868	7822300459
2006-03-14	000300	CSI 300	1020.47	1021.65	1012.11	1018.27	-1.59	-0.16	1134803006	5861599357
2006-03-13	000300	CSI 300	1008.8	1020.88	1008.51	1019.86	10.97	1.09	1176591192	6101943515
2006-03-10	000300	CSI 300	1004.75	1011.76	1004.69	1008.9	4.55	0.45	1188798326	6337829124
2006-03-09	000300	CSI 300	1006.97	1010.91	1002.2	1004.34	-4.93	-0.49	1273509991	6640051353
2006-03-08	000300	CSI 300	1012.58	1014.97	999.93	1009.27	-5.70	-0.56	1746305524	8818082799
2006-03-07	000300	CSI 300	1037.93	1037.98	1013.14	1014.97	-23.90	-2.30	1933651679	9676508800
2006-03-06	000300	CSI 300	1041.66	1044.42	1036.11	1038.87	-2.80	-0.27	1787096300	9091203932
2006-03-03	000300	CSI 300	1037.99	1043.42	1029.56	1041.68	3.01	0.29	2120053979	11437141714
2006-03-02	000300	CSI 300	1055.86	1056.05	1034.68	1038.67	-17.95	-1.70	2487786134	13748692906
2006-03-01	000300	CSI 300	1051.76	1057.69	1049.64	1056.62	3.61	0.34	1942573086	10518419423
2006-02-28	000300	CSI 300	1046.71	1053.72	1033.66	1053.01	5.17	0.49	1935326754	10427830678
2006-02-27	000300	CSI 300	1055.95	1057.22	1045.97	1047.85	-1.60	-0.15	2287209955	12520438957
2006-02-24	000300	CSI 300	1041.97	1049.69	1041.97	1049.44	8.07	0.78	1967610420	10286380802
2006-02-23	000300	CSI 300	1038.25	1041.59	1029.25	1041.37	3.49	0.34	1978503777	10259755536
2006-02-22	000300	CSI 300	1039.65	1046.45	1036.38	1037.89	-0.93	-0.09	2538070493	13435059018
2006-02-21	000300	CSI 300	1020.98	1038.94	1014.66	1038.82	17.18	1.68	2367803945	13180216409
2006-02-20	000300	CSI 300	1020.74	1030.05	1020.02	1021.64	1.27	0.13	1881888306	10303300148
2006-02-17	000300	CSI 300	1020.06	1028.57	1015.99	1020.37	0.25	0.02	2102687583	10774127970
2006-02-16	000300	CSI 300	1041.67	1041.67	1019.21	1020.12	-21.54	-2.07	2615989263	13407183720
2006-02-15	000300	CSI 300	1040.33	1048.34	1038.74	1041.66	3.13	0.30	2478462864	12747811507
2006-02-14	000300	CSI 300	1032.65	1038.81	1030.46	1038.53	6.92	0.67	1855622011	9730559344
2006-02-13	000300	CSI 300	1034.38	1034.64	1021.84	1031.61	-0.72	-0.07	2215729812	11454695545
2006-02-10	000300	CSI 300	1019.42	1032.6	1018.48	1032.34	12.74	1.25	2202445376	11411753876
2006-02-09	000300	CSI 300	1033.19	1033.19	1017.05	1019.6	-13.47	-1.30	2383960189	12115067167
2006-02-08	000300	CSI 300	1028.45	1033.4	1022.94	1033.07	3.14	0.30	2698672989	13692515179
2006-02-07	000300	CSI 300	1034.68	1038.5	1019.94	1029.94	-3.30	-0.32	3295478704	17669257810
2006-02-06	000300	CSI 300	1013.43	1033.35	1012.81	1033.23	23.64	2.34	2503877172	13466978184
2006-01-25	000300	CSI 300	998.83	1009.65	989.51	1009.6	10.50	1.05	2180075820	11644197380
2006-01-24	000300	CSI 300	997.79	1006.15	993.39	999.09	2.93	0.29	2419799187	13914239769
2006-01-23	000300	CSI 300	993.74	997.33	989.34	996.16	2.82	0.28	2254601988	11459294353
2006-01-20	000300	CSI 300	991.57	994.5	987.06	993.34	2.12	0.21	2614706255	12929890435
2006-01-19	000300	CSI 300	985.23	992.27	978.28	991.22	7.60	0.77	2645560910	12714862354
2006-01-18	000300	CSI 300	964.16	984.67	963.08	983.62	19.33	2.01	2082351834	10389841767
2006-01-17	000300	CSI 300	959.4	965.98	952.23	964.29	2.85	0.30	1603727646	8076118852
2006-01-16	000300	CSI 300	977.89	977.89	960.88	961.44	-17.37	-1.78	2030521515	9896151724
2006-01-13	000300	CSI 300	985.04	988.11	973.69	978.81	-4.91	-0.50	2228186126	11215633227
2006-01-12	000300	CSI 300	972.39	984.08	968.54	983.72	10.24	1.05	2189668071	11028175837
2006-01-11	000300	CSI 300	977.64	983.39	963.39	973.48	-4.68	-0.48	2652413899	13488346780
2006-01-10	000300	CSI 300	975.28	978.28	964.43	978.15	2.90	0.30	2273530287	12344022962
2006-01-09	000300	CSI 300	971.09	976.27	966.05	975.25	5.22	0.54	2432955283	12626400273
2006-01-06	000300	CSI 300	961.92	975.63	956.04	970.03	10.90	1.14	3028636859	16170989868
2006-01-05	000300	CSI 300	943.85	959.63	942.31	959.13	17.71	1.88	2731174393	14693493711
2006-01-04	000300	CSI 300	926.56	941.43	926.41	941.43	17.98	1.95	2112689983	11442608328
2005-12-30	000300	CSI 300	933.45	934	921.83	923.45	-8.58	-0.92	1643921574	8964245467
2005-12-29	000300	CSI 300	921.14	932.03	921.14	932.03	11.11	1.21	1768972833	9655794556
2005-12-28	000300	CSI 300	919.05	920.98	915.12	920.92	1.56	0.17	1213103150	5731256514
2005-12-27	000300	CSI 300	922.44	922.44	916.01	919.36	-3.02	-0.33	1257304247	5893745020
2005-12-26	000300	CSI 300	916.67	925.01	916.41	922.38	6.49	0.71	1534264931	7501782772
2005-12-23	000300	CSI 300	908.96	915.89	908.51	915.89	7.14	0.79	1190699809	5799046691
2005-12-22	000300	CSI 300	902.37	909.06	900.66	908.75	5.61	0.62	909472818	4476729745
2005-12-21	000300	CSI 300	907.05	910.93	902.11	903.14	-4.17	-0.46	1049054124	4964916935
2005-12-20	000300	CSI 300	902.75	907.32	899.66	907.32	4.41	0.49	1081117072	4977963048
2005-12-19	000300	CSI 300	902.05	904.47	898.79	902.91	0.35	0.04	1024687100	4516249573
2005-12-16	000300	CSI 300	895.83	902.75	894.1	902.56	6.13	0.68	1170158782	5563961875
2005-12-15	000300	CSI 300	898.38	904.01	895.17	896.43	-1.72	-0.19	1632431297	7532371899
2005-12-14	000300	CSI 300	888.6	899.01	884.37	898.15	9.05	1.02	1386837599	6757243552
2005-12-13	000300	CSI 300	888	889.22	880.74	889.1	0.58	0.07	1060798946	5160351165
2005-12-12	000300	CSI 300	887.06	890.69	884.26	888.52	1.16	0.13	1079756767	5132270614
2005-12-09	000300	CSI 300	873.69	887.57	871.26	887.36	13.30	1.52	1299451576	5934118918
2005-12-08	000300	CSI 300	874.13	877.97	870.12	874.06	0.22	0.03	1025917366	5018813140
2005-12-07	000300	CSI 300	865.72	874	865.02	873.84	7.76	0.90	984295499	4368779147
2005-12-06	000300	CSI 300	858.11	867.19	855.72	866.08	6.47	0.75	1030351365	4737134618
2005-12-05	000300	CSI 300	869.43	869.43	858.86	859.61	-10.33	-1.19	1032059952	4618758235
2005-12-02	000300	CSI 300	872.93	875.83	866.37	869.94	-3.13	-0.36	1120972779	5025154742
2005-12-01	000300	CSI 300	873.47	877.31	870.7	873.07	-0.76	-0.09	708269841	3366580880
2005-11-30	000300	CSI 300	870.45	873.93	866.98	873.83	2.52	0.29	812073475	3701627461
2005-11-29	000300	CSI 300	879.25	879.25	870.56	871.31	-8.86	-1.01	841499373	3597357384
2005-11-28	000300	CSI 300	883.24	886.74	877.64	880.17	-3.94	-0.45	981683386	4253102322
2005-11-25	000300	CSI 300	881.25	884.16	877.26	884.11	2.61	0.30	1307337944	5155184131
2005-11-24	000300	CSI 300	875.83	885.75	874.88	881.49	5.26	0.60	1462900765	6102429925
2005-11-23	000300	CSI 300	868.01	876.82	866.19	876.23	6.61	0.76	991691966	3944070411
2005-11-22	000300	CSI 300	883.93	883.93	869.53	869.62	-14.25	-1.61	1059723590	4500600973
2005-11-21	000300	CSI 300	882.79	886.11	880.3	883.87	1.63	0.19	1160940777	5238924312
2005-11-18	000300	CSI 300	862.58	886.58	862.4	882.24	19.58	2.27	1784782583	8477919239
2005-11-17	000300	CSI 300	863.08	865.79	859	862.66	-0.46	-0.05	892458477	4167408916
2005-11-16	000300	CSI 300	855.45	863.17	847.49	863.12	6.48	0.76	906613777	4185382357
2005-11-15	000300	CSI 300	862.07	867.46	853.86	856.64	-5.51	-0.64	825247790	4158739866
2005-11-14	000300	CSI 300	864.08	864.25	858.34	862.15	-2.64	-0.31	634093376	2979097653
2005-11-11	000300	CSI 300	861.22	867.33	857.79	864.79	1.82	0.21	921971970	4221479225
2005-11-10	000300	CSI 300	878.63	878.63	862.09	862.97	-16.28	-1.85	1092624440	5109971682
2005-11-09	000300	CSI 300	881.51	884.94	878.68	879.25	-2.27	-0.26	1177440511	5544780430
2005-11-08	000300	CSI 300	876.43	881.9	870.96	881.52	4.25	0.48	1020805311	4645644955
2005-11-07	000300	CSI 300	877.62	877.62	870.08	877.28	-1.08	-0.12	857350764	4239527955
2005-11-04	000300	CSI 300	873.35	878.36	869.68	878.36	3.79	0.43	956731049	4570236081
2005-11-03	000300	CSI 300	882.19	885.68	872.11	874.58	-7.90	-0.90	1241834902	5930012593
2005-11-02	000300	CSI 300	873.39	884.94	873.39	882.48	9.61	1.10	1318590837	6134919764
2005-11-01	000300	CSI 300	875.96	875.96	862.69	872.87	-3.42	-0.39	1012767737	4781898870
2005-10-31	000300	CSI 300	866.62	878.41	866.15	876.28	8.55	0.99	1123887639	5175945383
2005-10-28	000300	CSI 300	875.86	880.21	859.69	867.73	-8.12	-0.93	1230995130	5715977096
2005-10-27	000300	CSI 300	873.47	879.67	869.72	875.85	0.03	0.00	1208383577	5937016492
2005-10-26	000300	CSI 300	892.62	892.62	873.9	875.82	-18.45	-2.06	1322685866	6290431058
2005-10-25	000300	CSI 300	905.97	905.97	893.61	894.27	-12.38	-1.37	1129909433	5719647390
2005-10-24	000300	CSI 300	905.13	908.45	900.23	906.65	2.24	0.25	1149864963	5607606173
2005-10-21	000300	CSI 300	899.65	907.79	897.99	904.41	4.50	0.50	1142357528	5664616028
2005-10-20	000300	CSI 300	898.89	900.13	889.57	899.92	1.17	0.13	1260872463	6082545637
2005-10-19	000300	CSI 300	902.04	907.88	897.05	898.74	-3.62	-0.40	1103304752	5474099408
2005-10-18	000300	CSI 300	897.37	903	895.62	902.37	4.74	0.53	1136631672	5849997729
2005-10-17	000300	CSI 300	903.27	903.27	892.36	897.62	-7.21	-0.80	1055250559	5516482069
2005-10-14	000300	CSI 300	916.34	917.89	902.81	904.83	-11.67	-1.27	1012394049	5568049020
2005-10-13	000300	CSI 300	923.43	926.01	916.28	916.5	-6.99	-0.76	1082890379	6021814327
2005-10-12	000300	CSI 300	920.45	926.09	917.38	923.49	3.77	0.41	1221395175	6656902995
2005-10-11	000300	CSI 300	906.63	919.8	904.05	919.72	12.40	1.37	775829492	4032539375
2005-10-10	000300	CSI 300	917.21	917.21	906.88	907.32	-10.07	-1.10	715845087	3665624380
2005-09-30	000300	CSI 300	916.59	918.66	913.45	917.39	1.42	0.16	900143263	4529466677
2005-09-29	000300	CSI 300	904.28	915.98	904.28	915.98	12.26	1.36	1193897751	5798238295
2005-09-28	000300	CSI 300	903.33	910.33	901.38	903.72	-0.50	-0.06	885030980	4331475904
2005-09-27	000300	CSI 300	918.87	921.13	903.39	904.21	-14.27	-1.55	1108605626	5576097388
2005-09-26	000300	CSI 300	915.84	919.65	913.61	918.49	2.33	0.25	883624097	4398425668
2005-09-23	000300	CSI 300	921.51	927.42	914.81	916.15	-7.12	-0.77	1154764377	5549882037
2005-09-22	000300	CSI 300	942.73	942.73	914.23	923.27	-21.13	-2.24	1811552476	8625589895
2005-09-21	000300	CSI 300	961.37	961.37	943.82	944.41	-17.51	-1.82	1854189548	8760459020
2005-09-20	000300	CSI 300	971.38	971.65	957.12	961.92	-9.22	-0.95	1863660434	9189438332
2005-09-19	000300	CSI 300	967.44	971.99	964.26	971.14	3.64	0.38	1473742101	7427481656
2005-09-16	000300	CSI 300	969.62	970.37	964.29	967.5	-2.10	-0.22	1397857095	6989327510
2005-09-15	000300	CSI 300	970.58	970.96	965.66	969.6	-0.60	-0.06	1637767923	8098160518
2005-09-14	000300	CSI 300	964.97	970.26	961.64	970.19	6.42	0.67	1995829050	9942627973
2005-09-13	000300	CSI 300	949.58	963.92	948.13	963.77	14.27	1.50	1657943068	7999031252
2005-09-12	000300	CSI 300	949.78	952.55	945.4	949.51	0.44	0.05	1184652288	5681415285
2005-09-09	000300	CSI 300	955.11	959.9	946.02	949.07	-6.22	-0.65	1621931001	7924193984
2005-09-08	000300	CSI 300	954.27	958.87	947.71	955.28	2.52	0.27	2265626335	11931800137
2005-09-07	000300	CSI 300	934.99	952.9	932.65	952.76	16.15	1.72	1960846569	9956808194
2005-09-06	000300	CSI 300	953.41	956.3	934.97	936.61	-16.11	-1.69	2122225535	10583985183
2005-09-05	000300	CSI 300	949.08	952.99	944.63	952.72	4.85	0.51	1784331803	8242226135
2005-09-02	000300	CSI 300	945.98	947.92	941.31	947.87	3.31	0.35	1861443797	8864773611
2005-09-01	000300	CSI 300	928.52	944.95	926.06	944.56	16.64	1.79	2230638364	10558677959
2005-08-31	000300	CSI 300	915.12	928.21	911.51	927.92	13.04	1.43	1462362986	7034282243
2005-08-30	000300	CSI 300	916.09	920.21	912.84	914.88	-2.49	-0.27	1243817039	5858436214
2005-08-29	000300	CSI 300	928.34	928.34	913.77	917.37	-10.89	-1.17	1546226094	7137708166
2005-08-26	000300	CSI 300	930.25	930.33	921.84	928.26	-1.86	-0.20	1542980361	7186198525
2005-08-25	000300	CSI 300	930.98	933.2	920.61	930.12	-0.53	-0.06	1629205702	7604864624
2005-08-24	000300	CSI 300	923.56	935.23	923.56	930.65	7.24	0.78	1595974747	7736512284
2005-08-23	000300	CSI 300	931.81	931.81	915.03	923.41	-8.26	-0.89	1540648815	7508824641
2005-08-22	000300	CSI 300	923.11	933.35	919.22	931.67	8.64	0.94	1808566316	8755547736
2005-08-19	000300	CSI 300	918.09	927.32	910.08	923.04	2.37	0.26	2224267940	10881501180
2005-08-18	000300	CSI 300	954.16	956.84	919.12	920.67	-32.34	-3.39	3659109660	18047744488
2005-08-17	000300	CSI 300	943.41	953.34	930.33	953.01	7.95	0.84	2210898603	11299512798
2005-08-16	000300	CSI 300	955.27	959.34	939.92	945.06	-9.44	-0.99	2410627591	12776823820
2005-08-15	000300	CSI 300	937.71	954.5	936.11	954.5	16.19	1.73	2354393418	12647971069
2005-08-12	000300	CSI 300	954.72	959.27	933.99	938.32	-15.68	-1.64	2967541930	14709638924
2005-08-11	000300	CSI 300	940.79	953.99	939.39	953.99	13.62	1.45	2710583316	14141411156
2005-08-10	000300	CSI 300	933.26	940.37	926.28	940.37	7.28	0.78	2151576251	10214864202
2005-08-09	000300	CSI 300	926.97	933.39	919.11	933.09	5.62	0.61	1975116700	9857340358
2005-08-08	000300	CSI 300	926.57	933.15	923.57	927.47	3.67	0.40	2160894430	11135756691
2005-08-05	000300	CSI 300	904.04	923.81	903.94	923.8	19.65	2.17	1953510343	10079132328
2005-08-04	000300	CSI 300	907.42	909.83	901.63	904.15	-5.42	-0.60	1484729192	6904154708
2005-08-03	000300	CSI 300	905.18	919.28	903.76	909.57	5.97	0.66	2578629807	11911777036
2005-08-02	000300	CSI 300	892.13	903.65	888.4	903.6	11.99	1.35	1429254743	6441958708
2005-08-01	000300	CSI 300	887.72	897.29	885.85	891.61	3.44	0.39	1180830918	5451576868
2005-07-29	000300	CSI 300	889.41	892.29	883.38	888.16	-2.72	-0.31	1440781483	6670692636
2005-07-28	000300	CSI 300	893.88	901	888.5	890.89	-3.13	-0.35	2062252706	10326374184
2005-07-27	000300	CSI 300	876.94	894.03	876.04	894.01	17.53	2.00	2040953728	9688109272
2005-07-26	000300	CSI 300	856.19	880.03	856.19	876.48	19.62	2.29	2182677591	10513580674
2005-07-25	000300	CSI 300	858.33	860.95	854.28	856.86	-2.83	-0.33	1181607969	5762385036
2005-07-22	000300	CSI 300	847.54	867.17	842.99	859.69	15.71	1.86	2163097613	10210013619
2005-07-21	000300	CSI 300	842.75	843.99	835.76	843.99	1.35	0.16	836610097	4118496711
2005-07-20	000300	CSI 300	835.3	844.71	832.14	842.64	7.03	0.84	852647308	3953440082
2005-07-19	000300	CSI 300	831.5	840.14	829.28	835.61	2.61	0.31	789181779	3622924789
2005-07-18	000300	CSI 300	839.22	840.01	829.68	833	-8.01	-0.95	850000637	3767754657
2005-07-15	000300	CSI 300	849.87	854.6	837.78	841	-8.59	-1.01	888956339	4203939702
2005-07-14	000300	CSI 300	844.94	856.1	843.18	849.59	3.36	0.40	938496801	4761900433
2005-07-13	000300	CSI 300	850.47	851.95	841.86	846.23	-5.59	-0.66	939884217	4674024438
2005-07-12	000300	CSI 300	821.91	854.29	818.86	851.82	27.72	3.36	1498987066	7519245275
2005-07-11	000300	CSI 300	837.86	850.66	822.52	824.1	-5.39	-0.65	843900554	4092653676
2005-07-08	000300	CSI 300	842.62	842.62	827.23	829.49	-15.24	-1.80	722100042	3447787082
2005-07-07	000300	CSI 300	841.75	848.02	839.28	844.73	2.17	0.26	596246491	2901826586
2005-07-06	000300	CSI 300	850.25	854.45	838.61	842.56	-7.12	-0.84	689831392	3627265635
2005-07-05	000300	CSI 300	853.68	856.74	845.36	849.68	-6.25	-0.73	799268838	4529674419
2005-07-04	000300	CSI 300	855.32	856.1	842.81	855.93	-3.56	-0.41	884027653	4026099536
2005-07-01	000300	CSI 300	875.94	875.94	858.37	859.49	-19.19	-2.18	1009459697	5086726816
2005-06-30	000300	CSI 300	897.1	897.1	876.88	878.69	-20.21	-2.25	1085547261	5597946275
2005-06-29	000300	CSI 300	906.75	907.57	898.08	898.9	-4.82	-0.53	1080674633	5751998009
2005-06-28	000300	CSI 300	913.48	913.48	901.21	903.72	-12.33	-1.35	1040221946	5536098456
2005-06-27	000300	CSI 300	904.21	920.65	904.21	916.04	17.74	1.98	1654540206	8903493746
2005-06-24	000300	CSI 300	892.06	898.67	888.4	898.3	4.73	0.53	891873999	4732186048
2005-06-23	000300	CSI 300	900.06	904.9	892.83	893.57	-7.07	-0.79	950930839	5465028361
2005-06-22	000300	CSI 300	894.77	901.24	891.93	900.65	4.48	0.50	1047813411	5882401457
2005-06-21	000300	CSI 300	906.31	906.31	894.39	896.17	-10.09	-1.11	1277478404	6890936651
2005-06-20	000300	CSI 300	881.62	906.48	872.56	906.26	25.91	2.94	1899208220	10290889578
2005-06-17	000300	CSI 300	883.61	888.08	876.04	880.35	1.11	0.13	1496300951	8285455992
2005-06-16	000300	CSI 300	866.66	879.49	861.83	879.24	12.40	1.43	1104968569	6115269189
2005-06-15	000300	CSI 300	881.21	881.25	865.14	866.83	-16.70	-1.89	1145405637	6272310258
2005-06-14	000300	CSI 300	895.39	905.42	882.86	883.54	-9.42	-1.06	1434357091	7692070460
2005-06-13	000300	CSI 300	895	900.18	877.69	892.96	-1.60	-0.18	1562800217	7944060183
2005-06-10	000300	CSI 300	911.94	911.94	889.1	894.56	-18.05	-1.98	2239150274	12006754528
2005-06-09	000300	CSI 300	907.57	925.37	895.04	912.6	6.83	0.75	3314184069	17782386011
2005-06-08	000300	CSI 300	848.54	908.83	844.47	905.77	68.49	8.18	3290783928	17414544257
2005-06-07	000300	CSI 300	841.58	858.09	835.18	837.28	-1.72	-0.20	1306706882	7248577637
2005-06-06	000300	CSI 300	816.73	839.15	807.78	839	20.96	2.56	908076102	4714281124
2005-06-03	000300	CSI 300	816.55	823.86	807.97	818.03	-0.35	-0.04	793605672	4164754486
2005-06-02	000300	CSI 300	835.47	835.49	812.99	818.38	-19.15	-2.29	950865775	5220786227
2005-06-01	000300	CSI 300	855.21	857.66	836.04	837.53	-18.41	-2.15	790230223	4274074915
2005-05-31	000300	CSI 300	856.56	863.2	853.29	855.95	0.33	0.04	704782132	3601006687
2005-05-30	000300	CSI 300	847.63	858.46	842.1	855.61	6.10	0.72	697158314	3712116336
2005-05-27	000300	CSI 300	855.6	864.96	848.4	849.51	-7.82	-0.91	774998345	4240678766
2005-05-26	000300	CSI 300	867.76	872.84	854.96	857.33	-11.12	-1.28	662278653	3470051084
2005-05-25	000300	CSI 300	867.66	876.31	861.66	868.45	-0.01	0.00	723855644	3742173188
2005-05-24	000300	CSI 300	861.2	871.77	855.59	868.46	5.12	0.59	920692998	4777971877
2005-05-23	000300	CSI 300	880.28	880.28	862.1	863.34	-19.42	-2.20	727979565	3725791093
2005-05-20	000300	CSI 300	883.51	891.02	879.18	882.76	-1.41	-0.16	722667681	3835476289
2005-05-19	000300	CSI 300	882.84	888.02	871.29	884.17	0.98	0.11	814958392	4263472581
2005-05-18	000300	CSI 300	881.14	890.4	871.82	883.2	1.73	0.20	787861024	4615409290
2005-05-17	000300	CSI 300	873.08	888.28	868.21	881.46	6.19	0.71	877227355	4635198623
2005-05-16	000300	CSI 300	885.39	885.39	869.33	875.27	-12.27	-1.38	822428846	4630088470
2005-05-13	000300	CSI 300	883.51	898.51	875.58	887.54	1.72	0.20	1124490604	6228419642
2005-05-12	000300	CSI 300	899.97	900.06	883.51	885.82	-16.03	-1.78	1022872052	6107327167
2005-05-11	000300	CSI 300	911.84	917.22	900.44	901.85	-11.23	-1.23	904204776	5128333209
2005-05-10	000300	CSI 300	905.54	913.39	892.31	913.08	3.90	0.43	1049433151	5960910733
2005-05-09	000300	CSI 300	934.65	937.39	909.17	909.17	-23.22	-2.49	852911568	4889696450
2005-04-29	000300	CSI 300	940.81	942.45	929.81	932.4	-9.68	-1.03	1123541997	6853192447
2005-04-28	000300	CSI 300	923.53	945.5	914.83	942.07	15.47	1.67	1434348631	8315813743
2005-04-27	000300	CSI 300	938.57	938.91	925.9	926.6	-10.48	-1.12	1078061102	6432845912
2005-04-26	000300	CSI 300	928.43	939.7	924.66	937.08	7.01	0.75	1169047192	7029373098
2005-04-25	000300	CSI 300	935.99	935.99	920.16	930.07	-9.03	-0.96	1147047810	6667303133
2005-04-22	000300	CSI 300	942.91	947.91	934.96	939.1	-4.88	-0.52	1069188474	6373550336
2005-04-21	000300	CSI 300	948.86	955.55	938.6	943.98	-6.89	-0.72	994614559	6140646115
2005-04-20	000300	CSI 300	964.15	964.15	946.2	950.87	-15.02	-1.56	885070513	5300003722
2005-04-19	000300	CSI 300	962.92	968.87	957.91	965.89	2.11	0.22	921262300	5768907750
2005-04-18	000300	CSI 300	970.91	970.91	958.65	963.77	-10.31	-1.06	859840003	5329138718
2005-04-15	000300	CSI 300	982.61	982.61	971.93	974.08	-12.89	-1.31	1040895541	6541675462
2005-04-14	000300	CSI 300	1004.64	1006.42	985.58	986.98	-13.93	-1.39	1294571014	7813424517
2005-04-13	000300	CSI 300	987.95	1006.5	987.95	1000.9	22.20	2.27	1607168720	10029602135
2005-04-12	000300	CSI 300	993.71	993.71	978.2	978.7	-16.72	-1.68	1022619310	6479563499
2005-04-11	000300	CSI 300	1003.88	1008.74	992.77	995.42	-8.02	-0.80	1593606604	10436232247
2005-04-08	000300	CSI 300	984.67	1003.7	979.53	1003.45	18.71	1.90	1476252642	9151349809