Market Data

◆H.S.I. 恆生指數

◆H.S.F. 恆指期貨

◆H.H.I. 國企指數

◆H.H.I. Futures 國指期貨

Date

Open

High

Low

Close

Change

Chg %

Cl vs Op

Volativity 波幅數據

Current Month Volume 即月未平倉合約

Following Months Volume 其餘月份未平倉合約

Total Volume 所有月份未平倉合約

比上日

Date

Open

High

Low

Close

Change

Chg %

Cl vs Op

Current Month Volume 即月未平倉合約

Following Months Volume 其餘月份未平倉合約

Total Volume 所有月份未平倉合約

較上日

較上日

較開市

One Day

Two Days

Five Days

Ten Days

Gross

Diff

Chg %

Net

Diff

Chg %

Gross

Diff

Chg %

Net

Diff

Chg %

Gross

Diff

Chg %

Net

Diff

Chg %

Turn

Chg %

較上日

較上日

較開市

Gross

Diff

Chg %

Net

Diff

Chg %

Gross

Diff

Chg %

Net

Diff

Chg %

Gross

Diff

Chg %

Net

Diff

Chg %

日期

開市

最高

最低

收市

變動(點)

變動(%)

變動(點)

單日

兩天平均

五天平均

十天平均

總額

增減

相差%

淨額

增減

相差%

總額

增減

相差%

淨額

增減

相差%

總額

增減

相差%

淨額

增減

相差%

 總成交

增減(%)

日期

開市

最高

最低

收市

變動(點)

變動(%)

變動 (點)

總額

增減

相差%

淨額

增減

相差%

總額

增減

相差%

淨額

增減

相差%

總額

增減

相差%

淨額

增減

相差%

31/12/2007

27,437.94

27,820.14

27,437.94

27,812.65

442.05

1.62

374.71

1.40%

1.38%

1.43%

1.78%

105,144

77,162

275.76%

52,234

2,554

5.14%

6,369

-101,563

-94.10%

5,673

-18,609

-76.64%

111,513

-24,401

-17.95%

57,907

16,055

-21.71%

26,249 

-56.09%

31/12/2007

16,027.50

16,178.11

16,027.50

16,124.72

133.24

0.83

97.22

88,957

57,121

179.42%

40,960

-98

-0.24%

2,829

-88,007

-96.89%

2,186

-18,080

-89.21%

91,786

-30,886

-25.18%

43,146

-18,178

-29.64%

2/1/2008

27,632.20

27,853.60

27,299.45

27,560.52

-252.13

-0.91

-71.68

1.99%

1.69%

1.48%

1.77%

108,096

2,952

2.81%

51,832

-402

-0.77%

6,611

242

3.80%

5,878

205

3.61%

114,707

3,194

2.86%

57,710

-197

-0.34%

50,463 

92.25%

2/1/2008

16,003.16

16,164.38

15,789.67

16,006.81

-117.91

-0.73

3.65

91,479

2,522

2.84%

42,076

1,116

2.72%

2,846

17

0.60%

2,196

10

0.46%

94,325

2,539

2.77%

44,272

1,126

2.61%

3/1/2008

27,050.03

27,223.71

26,864.13

26,887.28

-673.24

-2.44

-162.75

1.30%

1.65%

1.57%

1.65%

110,092

1,996

1.85%

51,730

-102

-0.20%

6,983

372

5.63%

6,209

331

5.63%

117,075

2,368

2.06%

57,939

229

0.40%

57,774 

14.49%

3/1/2008

15,670.35

15,757.80

15,447.71

15,464.66

-542.15

-3.39

-205.69

97,798

6,319

6.91%

44,530

2,454

5.83%

2,862

16

0.56%

2,210

14

0.64%

100,660

6,335

6.72%

46,740

2,468

5.57%

4/1/2008

27,004.34

27,596.86

26,994.85

27,519.69

632.41

2.35

515.35

2.24%

1.77%

1.66%

1.57%

112,172

2,080

1.89%

52,192

462

0.89%

7,042

59

0.84%

6,243

34

0.55%

119,214

2,139

1.83%

58,435

496

0.86%

61,418 

6.31%

4/1/2008

15,508.17

15,916.83

15,494.08

15,903.40

438.74

2.84

395.23

99,761

1,963

2.01%

43,066

-1,464

-3.29%

2,905

43

1.50%

2,229

19

0.86%

102,666

2,006

1.99%

45,295

-1,445

-3.09%

7/1/2008

26,962.54

27,186.07

26,698.54

27,179.49

-340.20

-1.24

216.95

1.77%

2.01%

1.74%

1.54%

108,470

-3,702

-3.30%

51,972

-220

-0.42%

7,132

90

1.28%

6,366

123

1.97%

115,602

-3,612

-3.03%

58,338

-97

-0.17%

60,224 

-1.94%

7/1/2008

15,554.26

15,590.74

15,379.23

15,590.74

-312.66

-1.97

36.48

102,802

3,041

3.05%

45,450

2,384

5.54%

3,050

145

4.99%

2,357

128

5.74%

105,852

3,186

3.10%

47,807

2,512

5.55%

8/1/2008

27,466.96

27,637.60

27,088.70

27,112.90

-66.59

-0.25

-354.06

2.02%

1.90%

1.87%

1.65%

109,531

1,061

0.98%

52,439

467

0.90%

7,251

119

1.67%

6,471

105

1.65%

116,782

1,180

1.02%

58,910

572

0.98%

59,134 

-1.81%

8/1/2008

15,803.43

16,014.68

15,648.75

15,659.71

68.97

0.44

-143.72

103,674

872

0.85%

43,074

-2,376

-5.23%

4,978

1,928

63.21%

4,323

1,966

83.41%

108,652

2,800

2.65%

47,397

-410

-0.86%

9/1/2008

26,847.49

27,625.83

26,757.03

27,615.85

502.95

1.86

768.36

3.20%

2.61%

2.11%

1.79%

110,480

949

0.87%

52,122

-317

-0.60%

7,598

347

4.79%

6,825

354

5.47%

118,078

1,296

1.11%

58,947

37

0.06%

62,560 

5.79%

9/1/2008

15,495.41

16,153.98

15,464.25

16,139.46

479.75

3.06

644.05

103,320

-354

-0.34%

42,705

-369

-0.86%

4,865

-113

-2.27%

4,164

-159

-3.68%

108,185

-467

-0.43%

46,869

-528

-1.11%

10/1/2008

27,426.42

27,596.50

27,115.82

27,230.86

-384.99

-1.39

-195.56

1.74%

2.47%

2.20%

1.88%

111,230

750

0.68%

49,767

-2,355

-4.52%

7,789

191

2.51%

6,789

-36

-0.53%

119,019

941

0.80%

56,556

-2,391

-4.06%

64,285 

2.76%

10/1/2008

16,087.47

16,303.98

15,973.17

16,027.69

-111.77

-0.69

-59.78

103,392

72

0.07%

42,989

284

0.67%

4,776

-89

-1.83%

4,048

-116

-2.79%

108,168

-17

-0.02%

47,037

168

0.36%

11/1/2008

27,435.51

27,593.70

26,725.95

26,867.01

-363.85

-1.34

-568.50

3.19%

2.46%

2.38%

2.02%

111,765

535

0.48%

48,986

-781

-1.57%

8,368

579

7.43%

7,180

391

5.76%

120,133

1,114

0.94%

56,166

-390

-0.69%

80,595 

25.37%

11/1/2008

16,162.77

16,323.67

15,746.33

15,833.75

-193.94

-1.21

-329.02

104,912

1,520

1.47%

42,856

-133

-0.31%

4,828

52

1.09%

4,059

11

0.27%

109,740

1,572

1.45%

46,915

-122

-0.26%

14/1/2008

27,019.13

27,142.88

26,464.64

26,468.13

-398.88

-1.48

-551.00

2.52%

2.86%

2.54%

2.14%

113,293

1,528

1.37%

50,572

1,586

3.24%

8,306

-62

-0.74%

7,164

-16

-0.22%

121,599

1,466

1.22%

57,736

1,570

2.80%

68,290 

-15.27%

14/1/2008

15,881.81

15,978.51

15,476.10

15,480.10

-353.65

-2.23

-401.71

108,039

3,127

2.98%

44,242

1,386

3.23%

4,933

105

2.17%

4,044

-15

-0.37%

112,972

3,232

2.95%

48,286

1,371

2.92%

15/1/2008

26,728.93

26,800.52

25,823.50

25,837.78

-630.35

-2.38

-891.15

3.69%

3.11%

2.87%

2.37%

113,206

-87

-0.08%

51,704

1,132

2.24%

8,657

351

4.23%

7,429

265

3.70%

121,863

264

0.22%

59,133

1,397

2.42%

76,293 

11.72%

15/1/2008

15,672.68

15,699.38

14,969.60

14,999.90

-480.20

-3.1

-672.78

113,758

5,719

5.29%

41,748

-2,494

-5.64%

4,988

55

1.11%

310

-3,734

-92.33%

118,746

5,774

5.11%

42,058

-6,228

-12.90%

16/1/2008

25,131.11

25,131.11

24,320.03

24,450.85

-1,386.93

-5.37

-680.26

3.14%

3.42%

2.86%

2.48%

114,866

1,660

1.47%

51,906

202

0.39%

8,941

284

3.28%

7,630

201

2.71%

123,807

1,944

1.60%

59,536

403

0.68%

94,361 

23.68%

16/1/2008

14,527.98

14,531.56

13,921.53

14,016.12

-983.78

-6.56

-511.86

117,477

3,719

3.27%

40,048

-1,700

-4.07%

8,048

3,060

61.35%

7,211

6,901

2226.13%

125,525

6,779

5.71%

47,259

5,201

12.37%

17/1/2008

24,705.08

25,381.91

23,957.61

25,114.98

664.13

2.72

409.90

5.83%

4.48%

3.67%

2.93%

113,678

-1,188

-1.03%

48,290

-3,616

-6.97%

9,614

673

7.53%

8,134

504

6.61%

123,292

-515

-0.42%

56,424

-3,112

-5.23%

109,084 

15.60%

17/1/2008

14,251.24

14,682.78

13,690.89

14,481.41

465.29

3.32

230.17

113,649

-3,828

-3.26%

37,162

-2,886

-7.21%

8,094

46

0.57%

7,219

8

0.11%

121,743

-3,782

-3.01%

44,381

-2,878

-6.09%

18/1/2008

24,247.17

25,378.24

24,134.25

25,201.87

86.89

0.35

954.70

4.95%

5.39%

4.03%

3.21%

110,540

-3,138

-2.76%

46,393

-1,897

-3.93%

10,802

1,188

12.36%

8,877

743

9.13%

121,342

-1,950

-1.58%

55,270

-1,154

-2.05%

91,630 

-16.00%

18/1/2008

13,951.38

14,653.01

13,874.23

14,561.32

79.91

0.55

609.94

111,950

-1,699

-1.49%

38,199

1,037

2.79%

8,321

227

2.80%

7,354

135

1.87%

120,271

-1,472

-1.21%

45,553

1,172

2.64%

21/1/2008

24,459.02

24,650.28

23,770.13

23,818.86

-1,383.01

-5.49

-640.16

3.49%

4.22%

4.22%

3.38%

113,342

2,802

2.53%

48,337

1,944

4.19%

11,562

760

7.04%

9,626

749

8.44%

124,904

3,562

2.94%

57,963

2,693

4.87%

85,083 

-7.15%

21/1/2008

14,103.34

14,270.16

13,487.44

13,531.45

-1,029.87

-7.07

-571.89

113,178

1,228

1.10%

37,378

-821

-2.15%

8,962

641

7.70%

7,397

43

0.58%

122,140

1,869

1.55%

44,775

-778

-1.71%

22/1/2008

22,642.29

22,713.69

21,709.63

21,757.63

-2,061.23

-8.65

-884.66

4.22%

3.85%

4.33%

3.60%

123,184

9,842

8.68%

54,329

5,992

12.40%

13,227

1,665

14.40%

9,822

196

2.04%

136,411

11,507

9.21%

64,151

6,188

10.68%

137,363 

61.45%

22/1/2008

12,649.59

12,723.37

11,778.63

11,911.91

-1,619.54

-11.97

-737.68

118,429

5,251

4.64%

30,837

-6,541

-17.50%

10,626

1,664

18.57%

7,635

238

3.22%

129,055

6,915

5.66%

38,472

-6,303

-14.08%

23/1/2008

23,359.20

24,239.98

22,647.28

24,090.17

2,332.54

10.72

730.97

7.32%

5.77%

5.16%

4.01%

125,441

2,257

1.83%

40,909

-13,420

-24.70%

15,333

2,106

15.92%

12,289

2,467

25.12%

140,774

4,363

3.20%

53,198

-10,953

-17.07%

130,592 

-4.93%

23/1/2008

12,901.51

13,343.49

12,207.90

13,279.23

1,367.32

11.48

377.72

119,888

1,459

1.23%

29,549

-1,288

-4.18%

10,125

-501

-4.71%

7,778

143

1.87%

130,013

958

0.74%

37,327

-1,145

-2.98%

24/1/2008

24,396.85

24,966.17

23,478.87

23,539.27

-550.90

-2.29

-857.58

6.17%

6.75%

5.23%

4.45%

112,073

-13,368

-10.66%

39,002

-1,907

-4.66%

17,592

2,259

14.73%

13,576

1,287

10.47%

129,665

-11,109

-7.89%

52,578

-620

-1.17%

123,168 

-5.68%

24/1/2008

13,535.54

13,980.67

12,932.70

12,933.20

-346.03

-2.61

-602.34

107,191

-12,697

-10.59%

26,501

-3,048

-10.32%

10,620

495

4.89%

7,855

77

0.99%

117,811

-12,202

-9.39%

34,356

-2,971

-7.96%

25/1/2008

24,801.46

25,243.58

24,483.93

25,122.37

1,583.10

6.73

320.91

3.23%

4.70%

4.89%

4.46%

109,409

-2,664

-2.38%

38,562

-440

-1.13%

25,824

8,232

46.79%

16,004

2,428

17.88%

135,233

5,568

4.29%

54,566

1,988

3.78%

125,439 

1.84%

25/1/2008

13,832.53

14,139.74

13,646.14

14,015.75

1,082.55

8.37

183.22

112,708

5,517

5.15%

30,152

3,651

13.78%

19,866

9,246

87.06%

13,053

5,198

66.17%

132,574

14,763

12.53%

43,205

8,849

25.76%

28/1/2008

24,342.39

24,384.27

23,586.52

24,053.61

-1,068.76

-4.25

-288.78

3.18%

3.20%

4.82%

4.52%

85,239

-24,170

-22.09%

23,067

-15,495

-40.18%

73,587

47,763

184.96%

37,476

21,472

134.17%

158,826

23,593

17.45%

60,543

5,977

10.95%

198,078 

57.91%

28/1/2008

13,462.54

13,589.93

13,008.23

13,319.49

-696.26

-4.97

-143.05

89,202

-23,506

-20.86%

25,264

-4,888

-16.21%

52,438

32,572

163.96%

22,952

9,899

75.84%

141,640

9,066

6.84%

48,216

5,011

11.60%

29/1/2008

24,640.10

24,736.80

24,229.14

24,291.80

238.19

0.99

-348.30

2.11%

2.64%

4.40%

4.36%

51,706

-33,533

-39.34%

12,616

-10,451

-45.31%

104,907

31,320

42.56%

45,864

8,388

22.38%

156,613

-2,213

-1.39%

58,480

-2,063

-3.41%

176,395 

-10.95%

29/1/2008

13,639.25

13,753.25

13,359.23

13,379.18

59.69

0.45

-260.07

66,130

-23,072

-25.86%

22,631

-2,633

-10.42%

89,885

37,447

71.41%

31,735

8,783

38.27%

156,015

14,375

10.15%

54,366

6,150

12.76%

30/1/2008

24,605.15

24,631.59

23,586.37

23,653.69

-638.11

-2.63

-951.46

4.30%

3.21%

3.80%

4.48%

25,495

-26,211

-50.69%

42,864

30,248

239.76%

112,568

7,661

7.30%

19,963

-25,901

-56.47%

138,063

-18,550

-11.84%

62,827

4,347

7.43%

102,974 

-41.62%

30/1/2008

13,603.11

13,609.75

12,710.65

12,755.41

-623.77

-4.66

-847.70

37,855

-28,275

-42.76%

37,977

15,346

67.81%

105,162

15,277

17.00%

23,645

-8,090

-25.49%

143,017

-12,998

-8.33%

61,622

7,256

13.35%

31/1/2008

23,789.72

23,887.17

23,052.95

23,455.74

-197.95

-0.84

-333.98

3.53%

3.91%

3.27%

4.25%

109,133

83,638

328.06%

41,609

-1,255

-2.93%

7,841

-104,727

-93.03%

6,618

-13,345

-66.85%

116,974

-21,089

-15.27%

48,227

-14,600

-23.24%

82,383 

-20.00%

31/1/2008

12,737.44

12,803.27

12,214.95

12,485.07

-270.34

-2.12

-252.37

104,883

67,028

177.07%

39,001

1,024

2.70%

3,129

-102,033

-97.02%

2,431

-21,214

-89.72%

108,012

-35,005

-24.48%

41,432

-20,190

-32.76%

1/2/2008

23,791.92

24,238.30

23,322.05

24,123.58

667.84

2.85

331.66

3.91%

3.72%

3.40%

4.15%

114,959

5,826

5.34%

43,361

1,752

4.21%

7,866

25

0.32%

6,186

-432

-6.53%

122,825

5,851

5.00%

49,547

1,320

2.74%

82,994 

0.74%

1/2/2008

12,733.23

13,355.73

12,523.18

13,284.74

799.67

6.41

551.51

111,884

7,001

6.68%

35,220

-3,781

-9.69%

3,140

11

0.35%

2,448

17

0.70%

115,024

7,012

6.49%

37,668

-3,764

-9.08%

4/2/2008

24,885.07

25,101.41

24,728.50

25,032.08

908.50

3.77

147.01

1.55%

2.73%

3.08%

3.95%

114,682

-277

-0.24%

45,361

2,000

4.61%

8,015

149

1.89%

6,188

2

0.03%

122,697

-128

-0.10%

51,549

2,002

4.04%

65,240 

-21.39%

4/2/2008

13,957.26

14,175.58

13,927.35

14,120.84

836.10

6.29

163.58

109,328

-2,556

-2.28%

33,943

-1,277

-3.63%

3,147

7

0.22%

2,487

39

1.59%

112,475

-2,549

-2.22%

36,430

-1,238

-3.29%

5/2/2008

24,710.10

24,961.98

24,504.53

24,808.70

-223.38

-0.89

98.60

1.83%

1.69%

3.02%

3.71%

109,184

-5,498

-4.79%

46,087

726

1.60%

8,082

67

0.84%

5,935

-253

-4.09%

117,266

-5,431

-4.43%

52,022

473

0.92%

50,293 

-22.91%

5/2/2008

13,861.56

14,103.69

13,777.65

14,040.68

-80.16

-0.57

179.12

103,519

-5,809

-5.31%

35,222

1,279

3.77%

3,633

486

15.44%

2,993

506

20.35%

107,152

-5,323

-4.73%

38,215

1,785

4.90%

6/2/2008

23,458.15

23,592.31

23,283.97

23,469.46

-1,339.24

-5.40

11.31

1.24%

1.54%

2.41%

3.10%

107,168

-2,016

-1.85%

n/a

-46,087

n/a

8,122

40

0.49%

n/a

-5,935

n/a

115,290

-1,976

-1.69%

n/a

-52,022

n/a

40,425 

-19.62%

6/2/2008

13,013.91

13,139.15

12,914.43

13,067.11

-973.57

-6.93

53.20

101,341

-2,178

-2.10%

n/a

-35,222

n/a

3,535

-98

-2.70%

n/a

-2,993

n/a

104,876

-2,276

-2.12%

n/a

-38,215

n/a

11/2/2008

23,404.74

23,404.74

22,569.53

22,516.11

-953.35

-4.06

-888.63

3.56%

2.40%

2.42%

2.84%

108,309

1,141

1.06%

43,552

43,552

n/a

8,132

10

0.12%

5,930

5,930

n/a

116,441

1,151

1.00%

49,482

49,482

n/a

64,652 

59.93%

11/2/2008

13,002.83

13,013.18

12,481.72

12,530.60

-536.51

-4.11

-472.23

103,383

2,042

2.01%

33,337

33,337

n/a

3,553

18

0.51%

2,909

2,909

n/a

106,936

2,060

1.96%

36,246

36,246

n/a

12/2/2008

22,953.78

23,146.44

22,891.22

22,921.67

405.56

1.80

-32.11

1.13%

2.35%

1.86%

2.63%

111,787

3,478

3.21%

46,896

3,344

7.68%

8,325

193

2.37%

5,894

-36

-0.61%

120,112

3,671

3.15%

52,790

3,308

6.69%

58,666 

-9.26%

12/2/2008

12,708.04

12,885.06

12,682.08

12,736.69

206.09

1.64

28.65

107,617

4,234

4.10%

35,383

2,046

6.14%

3,594

41

1.15%

2,935

26

0.89%

111,211

4,275

4.00%

38,318

2,072

5.72%

13/2/2008

22,953.78

23,534.49

22,938.05

23,169.55

247.88

1.08

215.77

2.60%

1.87%

2.07%

2.58%

110,707

-1,080

-0.97%

46,623

-273

-0.58%

8,565

240

2.88%

6,122

228

3.87%

119,272

-840

-0.70%

52,745

-45

-0.09%

71,808 

22.40%

13/2/2008

12,708.04

13,187.84

12,795.94

12,949.38

212.69

1.67

241.34

107,770

153

0.14%

36,172

789

2.23%

3,722

128

3.56%

3,059

124

4.22%

111,492

281

0.25%

39,231

913

2.38%

14/2/2008

23,893.51

24,140.29

23,756.45

24,021.68

852.13

3.68

128.17

1.66%

2.13%

2.04%

2.53%

108,316

-2,391

-2.16%

45,623

-1,000

-2.14%

8,993

428

5.00%

5,908

-214

-3.50%

117,309

-1,963

-1.65%

51,531

-1,214

-2.30%

68,363 

-4.80%

14/2/2008

13,398.02

13,659.53

13,328.71

13,550.99

601.61

4.65

152.97

108,372

602

0.56%

34,589

-1,583

-4.38%

4,605

883

23.72%

3,843

784

25.63%

112,977

1,485

1.33%

38,432

-799

-2.04%

15/2/2008

23,511.47

24,208.51

23,446.37

24,148.43

126.75

0.53

636.96

3.17%

2.41%

2.42%

2.42%

108,577

261

0.24%

45,865

242

0.53%

9,166

173

1.92%

6,186

278

4.71%

117,743

434

0.37%

52,051

520

1.01%

64,311 

-5.93%

15/2/2008

13,283.86

13,877.08

13,239.41

13,843.52

292.53

2.16

559.66

106,270

-2,102

-1.94%

33,219

-1,370

-3.96%

5,023

418

9.08%

4,307

464

12.07%

111,293

-1,684

-1.49%

37,526

-906

-2.36%

18/2/2008

24,344.27

24,413.89

23,735.87

23,759.25

-389.18

-1.61

-585.02

2.81%

2.99%

2.27%

2.35%

107,672

-905

-0.83%

45,767

-98

-0.21%

9,684

518

5.65%

6,629

443

7.16%

117,356

-387

-0.33%

52,396

345

0.66%

66,366 

3.20%

18/2/2008

14,052.60

14,150.63

13,620.54

13,630.25

-213.27

-1.54

-422.35

104,969

-1,301

-1.22%

35,592

2,373

7.14%

5,372

349

6.95%

4,783

476

11.05%

110,341

-952

-0.86%

40,375

2,849

7.59%

19/2/2008

24,040.66

24,402.64

24,025.05

24,123.17

363.92

1.53

82.51

1.59%

2.20%

2.37%

2.11%

104,808

-2,864

-2.66%

45,963

196

0.43%

10,155

471

4.86%

7,086

457

6.89%

114,963

-2,393

-2.04%

53,049

653

1.25%

65,252 

-1.68%

19/2/2008

13,800.57

14,166.03

13,765.50

13,972.94

342.69

2.51

172.37

99,923

-5,046

-4.81%

32,124

-3,468

-9.74%

6,226

854

15.90%

5,699

916

19.15%

106,149

-4,192

-3.80%

37,823

-2,552

-6.32%

20/2/2008

24,265.32

24,265.32

23,481.06

23,590.58

-532.59

-2.21

-674.74

3.25%

2.42%

2.50%

2.28%

105,516

708

0.68%

43,565

-2,398

-5.22%

12,669

2,514

24.76%

8,731

1,645

23.21%

118,185

3,222

2.80%

52,296

-753

-1.42%

73,286 

12.31%

20/2/2008

14,075.88

14,075.88

13,457.57

13,552.82

-420.12

-3.01

-523.06

99,990

67

0.07%

33,308

1,184

3.69%

8,200

1,974

31.71%

7,654

1,955

34.30%

108,190

2,041

1.92%

40,962

3,139

8.30%

21/2/2008

23,957.64

24,003.60

23,500.95

23,623.00

32.42

0.14

-334.64

2.13%

2.69%

2.59%

2.31%

108,144

2,628

2.49%

44,444

879

2.02%

13,833

1,164

9.19%

9,303

572

6.55%

121,977

3,792

3.21%

53,747

1,451

2.77%

66,927 

-8.68%

21/2/2008

13,747.95

13,806.84

13,490.97

13,561.88

9.06

0.07

-186.07

100,764

774

0.77%

34,952

1,644

4.94%

10,801

2,601

31.72%

8,210

556

7.26%

111,565

3,375

3.12%

43,162

2,200

5.37%

22/2/2008

23,233.90

23,420.35

23,077.51

23,305.04

-317.96

-1.35

71.14

1.45%

1.79%

2.25%

2.34%

108,623

479

0.44%

46,523

2,079

4.68%

15,206

1,373

9.93%

10,382

1,079

11.60%

123,829

1,852

1.52%

56,905

3,158

5.88%

66,274 

-0.98%

22/2/2008

13,273.41

13,408.11

13,151.62

13,336.89

-224.99

-1.66

63.48

98,775

-1,989

-1.97%

32,820

-2,132

-6.10%

15,061

4,260

39.44%

9,734

1,524

18.56%

113,836

2,271

2.04%

42,554

-608

-1.41%

25/2/2008

23,546.10

23,552.99

23,164.97

23,269.14

-35.90

-0.15

-276.96

1.66%

1.56%

2.02%

2.15%

102,669

-5,954

-5.48%

42,537

-3,986

-8.57%

32,405

17,199

113.11%

18,324

7,942

76.50%

135,074

11,245

9.08%

60,861

3,956

6.95%

112,433 

69.65%

25/2/2008

13,500.00

13,500.00

13,113.62

13,202.98

-133.91

-1

-297.02

94,693

-4,082

-4.13%

26,668

-6,152

-18.74%

37,898

22,837

151.63%

23,315

13,581

139.52%

132,591

18,755

16.48%

49,983

7,429

17.46%

26/2/2008

23,564.77

23,762.40

23,395.26

23,714.75

445.61

1.92

149.98

1.58%

1.62%

2.02%

2.19%

69,298

-33,371

-32.50%

22,040

-20,497

-48.19%

85,070

52,665

162.52%

32,523

14,199

77.49%

154,368

19,294

14.28%

54,563

-6,298

-10.35%

204,878 

82.22%

26/2/2008

13,397.30

13,452.10

13,144.07

13,326.84

123.86

0.94

-70.46

67,820

-26,873

-28.38%

19,022

-7,646

-28.67%

74,807

36,909

97.39%

36,752

13,437

57.63%

142,627

10,036

7.57%

55,774

5,791

11.59%

27/2/2008

24,161.19

24,610.41

24,111.60

24,483.84

769.09

3.24

322.65

2.10%

1.84%

1.79%

2.14%

42,039

-27,259

-39.34%

11,567

-10,473

-47.52%

106,443

21,373

25.12%

40,023

7,500

23.06%

148,482

-5,886

-3.81%

51,590

-2,973

-5.45%

160,250 

-21.78%

27/2/2008

13,612.13

14,010.29

13,611.19

13,936.90

610.06

4.58

324.77

46,053

-21,767

-32.10%

20,153

1,131

5.95%

104,544

29,737

39.75%

44,948

8,196

22.30%

150,597

7,970

5.59%

65,101

9,327

16.72%

28/2/2008

24,373.90

24,841.23

24,205.01

24,591.59

107.75

0.44

217.69

2.60%

2.35%

1.88%

2.23%

19,871

-22,168

-52.73%

44,226

n/a

n/a

113,197

6,754

6.35%

10,827

n/a

n/a

133,068

-15,414

-10.38%

55,053

3,463

6.71%

91,791 

-42.72%

28/2/2008

13,858.67

14,224.91

13,784.55

14,039.98

103.08

0.74

181.31

32,332

-13,721

-29.79%

43,910

n/a

n/a

109,228

4,684

4.48%

20,329

n/a

n/a

141,560

-9,037

-6.00%

64,239

-862

-1.32%

29/2/2008

24,226.83

24,370.69

24,010.48

24,331.67

-259.92

-1.06

104.84

1.46%

2.03%

1.88%

2.06%

115,299

3,503

3.13%

46,539

2,313

5.23%

1,468

102

7.47%

1,260

n/a

n/a

116,767

3,570

-12.25%

47,799

-7,254

-13.18%

67,691 

-26.26%

29/2/2008

13,780.91

13,974.32

13,722.93

13,931.88

-108.10

-0.77

150.97

107,563

-167

-0.16%

44,151

241

0.55%

209

-1,280

-85.96%

1,599

n/a

n/a

107,772

-1,456

-23.87%

45,750

-18,489

-28.78%

3/3/2008

23,491.57

23,738.67

23,458.95

23,584.97

-746.70

-3.07

93.40

1.15%

1.31%

1.78%

1.90%

119,967

4,668

4.05%

47,005

466

1.00%

1,709

241

16.42%

1,434

174

13.81%

121,676

4,909

4.20%

48,439

640

1.34%

64,557 

-4.63%

3/3/2008

13,408.81

13,573.43

13,385.61

13,439.92

-491.96

-3.53

31.11

111,113

3,550

3.30%

46,533

2,382

5.40%

1,752

1,543

738.28%

1,700

101

6.32%

112,865

37,425

4.73%

48,233

2,483

5.43%

4/3/2008

23,858.04

23,923.20

23,060.90

23,119.87

-465.10

-1.97

-738.17

3.66%

2.40%

2.19%

2.10%

124,707

4,740

3.95%

47,073

68

0.14%

1,772

63

3.69%

1,453

19

1.32%

126,479

4,803

3.95%

48,526

87

0.18%

75,044 

16.24%

4/3/2008

13,569.80

13,603.14

12,876.77

12,972.21

-467.71

-3.48

-597.59

115,900

4,787

4.31%

45,692

-841

-1.81%

1,943

191

10.90%

1,885

185

10.88%

117,843

4,978

4.41%

47,577

-656

-1.36%

5/3/2008

23,066.64

23,268.45

22,873.31

23,114.34

-5.53

-0.02

47.70

1.71%

2.68%

2.12%

1.95%

126,544

1,837

1.47%

48,257

1,184

2.52%

1,946

174

9.82%

1,615

162

11.15%

128,490

2,011

1.59%

49,872

1,346

2.77%

68,245 

-9.06%

5/3/2008

12,925.10

13,066.30

12,676.58

12,847.95

-124.26

-0.96

-77.15

118,470

2,570

2.22%

45,027

-665

-1.46%

2,209

266

13.69%

2,146

261

13.85%

120,679

2,836

2.41%

47,173

-404

-0.85%

6/3/2008

23,360.68

23,615.18

23,254.31

23,342.73

228.39

0.99

-17.95

1.56%

1.64%

1.91%

1.89%

122,586

-3,958

-3.13%

48,104

-153

-0.32%

2,135

189

9.71%

1,814

199

12.32%

124,721

-3,769

-2.93%

49,918

46

0.09%

67,857 

-0.57%

6/3/2008

13,044.47

13,373.16

12,988.82

13,065.89

217.94

1.7

21.42

118,972

502

0.42%

43,172

-1,855

-4.12%

2,341

132

5.98%

2,274

128

5.96%

121,313

634

0.53%

45,446

-1,727

-3.66%

7/3/2008

22,694.23

22,836.76

22,447.84

22,501.33

-841.40

-3.60

-192.90

1.67%

1.61%

1.95%

1.92%

125,776

3,190

2.60%

49,147

1,043

2.17%

2,156

21

0.98%

1,830

16

0.88%

127,932

3,211

2.57%

50,977

1,059

2.12%

68,212 

0.52%

7/3/2008

12,668.56

12,739.86

12,534.25

12,606.83

-459.06

-3.51

-61.73

119,539

567

0.48%

48,706

5,534

12.82%

2,682

341

14.57%

2,602

328

14.42%

122,221

908

0.75%

51,308

5,862

12.90%

10/3/2008

22,378.25

22,725.21

22,034.76

22,705.05

203.72

0.91

326.80

3.07%

2.37%

2.33%

2.06%

125,875

99

0.08%

54,084

4,937

10.05%

2,263

107

4.96%

1,921

91

4.97%

128,138

206

0.16%

56,005

5,028

9.86%

79,900 

17.13%

10/3/2008

12,417.57

12,526.78

12,079.36

12,519.75

-87.08

-0.69

102.18

121,783

2,244

1.88%

51,573

2,867

5.89%

2,817

135

5.03%

2,737

135

5.19%

124,600

2,379

1.95%

54,310

3,002

5.85%

11/3/2008

22,634.71

22,995.35

22,263.36

22,995.35

290.30

1.28

360.64

3.22%

3.15%

2.25%

2.22%

122,088

-3,787

-3.01%

54,654

570

1.05%

2,355

92

4.07%

2,028

107

5.57%

124,443

-3,695

-2.88%

56,682

677

1.21%

84,295 

5.50%

11/3/2008

12,408.58

12,590.75

12,122.45

12,588.74

68.99

0.55

180.16

122,927

1,144

0.94%

53,755

2,182

4.23%

3,139

322

11.43%

3,065

328

11.98%

126,066

1,466

1.18%

56,820

2,510

4.62%

12/3/2008

23,737.65

23,737.65

23,139.40

23,422.76

427.41

1.86

-314.89

2.60%

2.91%

2.42%

2.27%

120,549

-1,539

-1.26%

50,972

-3,682

-6.74%

2,383

28

1.19%

1,911

-117

-5.77%

122,932

-1,511

-1.21%

52,883

-3,799

-6.70%

79,816 

-5.31%

12/3/2008

13,030.88

13,102.54

12,716.31

12,877.35

288.61

2.29

-153.53

124,757

1,830

1.49%

53,542

-213

-0.40%

3,274

135

4.30%

3,194

129

4.21%

128,031

1,965

1.56%

56,736

-84

-0.15%

13/3/2008

22,925.42

23,007.61

22,251.24

22,301.64

-1,121.12

-4.79

-623.78

3.23%

2.92%

2.76%

2.33%

122,467

1,918

1.59%

48,174

-2,798

-5.49%

2,937

554

23.25%

2,169

258

13.50%

125,404

2,472

2.01%

50,343

-2,540

-4.80%

87,608 

9.76%

13/3/2008

12,531.58

12,638.84

12,055.23

12,094.06

-783.29

-6.08

-783.29

126,905

2,148

1.72%

56,763

3,221

6.02%

3,480

206

6.29%

3,387

193

6.04%

130,385

2,354

1.84%

60,150

3,414

6.02%

14/3/2008

22,536.12

22,747.14

22,151.51

22,237.11

-64.53

-0.29

-299.01

2.67%

2.95%

2.96%

2.45%

120,327

-2,140

-1.75%

46,382

-1,792

-3.72%

3,118

181

6.16%

2,338

169

7.79%

123,445

-1,959

-1.56%

48,720

-1,623

-3.22%

83,202 

-5.03%

14/3/2008

12,222.72

12,356.89

11,846.97

11,891.42

-202.64

-1.68

-331.30

124,849

-2,056

-1.62%

55,953

-810

-1.43%

3,621

141

4.05%

3,505

118

3.48%

128,470

-1,915

-1.47%

59,458

-692

-1.15%

17/3/2008

21,318.03

21,473.40

21,041.26

21,084.61

-1,152.50

-5.18

-233.42

1.94%

2.31%

2.73%

2.53%

122,283

1,956

1.63%

45,828

-554

-1.19%

3,519

401

12.86%

2,534

196

8.38%

125,802

2,357

1.91%

48,362

-358

-0.73%

77,715 

-6.59%

17/3/2008

11,121.77

11,360.90

10,977.78

11,037.09

-854.33

-7.18

-84.68

128,024

3,175

2.54%

56,633

680

1.22%

3,907

286

7.90%

3,504

-1

-0.03%

131,931

3,461

2.69%

60,137

679

1.14%

18/3/2008

21,444.61

21,467.18

20,572.92

21,384.61

300.00

1.42

-60.00

4.24%

3.09%

2.94%

2.59%

121,044

-1,239

-1.01%

44,316

-1,512

-3.30%

4,486

967

27.48%

3,355

821

32.40%

125,530

-272

-0.22%

47,671

-691

-1.43%

95,701 

23.14%

18/3/2008

11,271.20

11,271.20

10,449.96

11,074.83

37.74

0.34

-196.37

128,103

79

0.06%

60,265

3,632

6.41%

4,389

482

12.34%

3,663

159

4.54%

132,492

561

0.43%

63,928

3,791

6.30%

19/3/2008

22,191.88

22,191.88

21,907.44

21,969.19

584.58

2.73

-222.69

1.33%

2.79%

2.68%

2.55%

118,937

-2,107

-1.74%

40,602

-3,714

-8.38%

5,352

866

19.30%

3,767

412

12.28%

124,289

-1,241

-0.99%

44,369

-3,302

-6.93%

92,707 

-3.13%

19/3/2008

11,702.71

11,716.14

11,509.65

11,583.74

508.91

4.6

-118.97

126,859

-1,244

-0.97%

58,194

-2,071

-3.44%

5,741

1,352

30.80%

4,445

782

21.35%

132,600

108

0.08%

62,639

-1,289

-2.02%

20/3/2008

21,173.30

21,471.67

20,896.14

21,108.22

-860.97

-3.92

-65.08

2.62%

1.97%

2.56%

2.66%

114,576

-4,361

-3.67%

40,148

-454

-1.12%

6,809

1,457

27.22%

4,415

648

17.20%

121,385

-2,904

-2.34%

44,563

194

0.44%

76,456 

-17.53%

20/3/2008

10,888.19

11,125.80

10,671.95

10,836.20

-747.54

-6.45

-51.99

123,482

-3,377

-2.66%

58,912

718

1.23%

7,458

1,717

29.91%

5,529

1,084

24.39%

130,940

-1,660

-1.25%

64,441

1,802

2.88%

25/3/2008

21,841.78

22,529.80

21,691.55

22,464.52

1,356.30

6.43

622.74

3.97%

3.30%

2.82%

2.89%

101,387

-13,189

-11.51%

33,271

-6,877

-17.13%

35,053

28,244

414.80%

14,981

10,566

239.32%

136,440

15,055

12.40%

48,252

3,689

8.28%

142,362 

86.20%

25/3/2008

11,269.28

11,774.92

11,155.91

11,727.00

890.80

8.22

457.72

107,454

-16,028

-12.98%

48,677

-10,235

-17.37%

29,912

22,454

301.07%

20,388

14,859

268.75%

137,366

6,426

4.91%

69,065

4,624

7.18%

26/3/2008

22,581.75

22,811.35

22,428.43

22,617.01

152.49

0.68

35.26

1.70%

2.84%

2.77%

2.75%

75,904

-25,483

-25.13%

27,057

-6,214

-18.68%

82,405

47,352

135.09%

27,525

12,544

83.73%

158,309

21,869

16.03%

54,582

6,330

13.12%

184,100 

29.32%

26/3/2008

11,914.10

12,149.47

11,688.26

11,860.22

133.22

1.14

-53.88

79,972

-27,482

-25.58%

33,773

-14,904

-30.62%

76,869

46,957

156.98%

34,752

14,364

70.45%

156,841

19,475

14.18%

68,525

-540

-0.78%

27/3/2008

22,312.57

22,758.94

22,205.20

22,664.22

47.21

0.21

351.65

2.45%

2.08%

2.41%

2.68%

53,536

-22,368

-29.47%

23,239

-3,818

-14.11%

104,491

22,086

26.80%

35,122

7,597

27.60%

158,027

-282

-0.18%

58,361

3,779

6.92%

139,476 

-24.24%

27/3/2008

11,648.99

11,862.31

11,512.62

11,828.84

-31.38

-0.26

179.85

47,505

-32,467

-40.60%

24,915

-8,858

-26.23%

108,548

31,679

41.21%

44,960

10,208

29.37%

156,053

-788

-0.50%

69,875

1,350

1.97%

28/3/2008

22,750.31

23,313.88

22,721.22

23,285.95

621.73

2.74

535.64

2.61%

2.53%

2.67%

2.68%

30,844

-22,692

-42.39%

34,829

n/a

n/a

108,049

3,558

3.41%

25,014

n/a

n/a

138,893

-19,134

-12.11%

59,843

1,482

2.54%

88,092 

-36.84%

28/3/2008

11,939.71

12,432.53

11,939.01

12,432.53

603.69

5.1

492.82

33,634

-13,871

-29.20%

45,603

n/a

n/a

118,522

9,974

9.19%

26,951

n/a

n/a

152,156

-3,897

-2.50%

72,554

2,679

3.83%

31/3/2008

22,997.04

23,077.84

22,700.84

22,849.20

-436.75

-1.88

-147.84

1.62%

2.12%

2.47%

2.52%

104,854

-613

-0.58%

34,600

-229

-0.66%

2,716

134

5.19%

2,014

n/a

n/a

107,570

-31,323

-22.55%

36,614

-23,229

-38.82%

48,451 

-45.00%

31/3/2008

12,259.06

12,339.46

12,007.70

12,083.30

-349.23

-2.81

-175.76

112,089

-3,815

-3.29%

46,453

850

1.86%

2,849

231

8.82%

2,654

n/a

n/a

114,938

-37,218

-24.46%

49,107

-23,447

-32.32%