深圳综指指数历史数据(1996年05月10日-2025年3月31日)399106

深证综指(399106),,,,,,,,

时间,开盘,最高,最低,收盘,成交量,成交金额,量比,换手率

1996/05/10,153.46,153.50,148.71,152.50,17150748,171507.50,,0.07

1996/05/13,153.32,158.88,152.75,158.58,24736880,247368.81,,0.11

1996/05/14,159.72,162.08,156.48,157.11,26340420,263404.22,,0.11

1996/05/15,156.05,164.05,155.88,164.05,27168250,271682.50,,0.12

1996/05/16,166.88,170.35,165.22,167.82,58096000,580960.00,,0.25

1996/05/17,167.77,172.45,166.31,172.29,39308192,393081.91,1.28,0.17

1996/05/20,176.30,182.29,171.09,173.42,63608360,636083.63,1.81,0.27

1996/05/21,171.73,173.78,159.73,159.90,36892192,368921.91,0.86,0.16

1996/05/22,158.18,163.19,157.32,163.19,28079418,280794.19,0.62,0.12

1996/05/23,164.49,165.05,154.29,155.38,36604300,366043.00,0.81,0.16

1996/05/24,154.16,159.24,152.82,156.14,23986868,239868.70,0.59,0.10

1996/05/27,157.47,157.47,153.97,154.58,14562080,145620.80,0.38,0.06

1996/05/28,154.50,156.29,153.53,155.39,9421660,94216.60,0.34,0.04

1996/05/29,155.68,160.81,155.68,160.81,18679960,186799.61,0.83,0.08

1996/05/30,161.47,161.51,156.11,158.08,29346470,293464.72,1.42,0.13

1996/05/31,157.94,165.61,157.35,164.04,43593128,435931.28,2.27,0.19

1996/06/03,165.50,170.65,161.53,168.72,73118248,731182.50,3.16,0.31

1996/06/04,168.35,171.96,167.31,171.19,56544108,565441.06,1.62,0.24

1996/06/05,172.22,173.57,170.07,172.30,49666568,496665.69,1.12,0.21

1996/06/06,171.85,175.09,165.67,173.85,40529300,405293.00,0.80,0.17

1996/06/07,173.91,179.58,172.59,176.89,49497064,494970.63,0.94,0.21

1996/06/10,177.61,178.64,175.37,176.71,35016608,350166.09,0.65,0.15

1996/06/11,177.36,179.00,176.78,178.70,38821388,388213.88,0.84,0.17

1996/06/12,179.82,183.44,179.00,183.34,43815500,438155.00,1.03,0.19

1996/06/13,185.23,190.23,184.51,190.23,49717048,497170.47,1.20,0.21

1996/06/14,191.54,192.11,185.58,186.27,47998228,479982.28,1.11,0.20

1996/06/17,185.37,187.63,183.59,183.92,37598872,375988.72,0.87,0.16

1996/06/18,185.58,190.96,185.05,190.88,32052190,320521.91,0.74,0.14

1996/06/19,191.78,192.91,188.72,192.46,44976292,449762.91,1.06,0.19

1996/06/20,192.36,196.00,191.95,195.57,48189188,481891.91,1.13,0.21

1996/06/21,196.81,198.11,194.48,195.59,40769160,407691.59,0.97,0.17

1996/06/24,196.36,200.89,196.09,200.89,46025368,460253.69,1.13,0.20

1996/06/25,199.50,200.94,194.46,197.37,50071460,500714.59,1.18,0.21

1996/06/26,197.01,199.49,196.45,199.27,31209468,312094.69,0.68,0.13

1996/06/27,199.87,200.83,196.93,197.88,32363578,323635.78,0.75,0.14

1996/06/28,197.17,197.49,191.54,191.67,35379148,353791.50,0.88,0.15

1996/07/01,187.43,187.43,180.37,181.19,28387252,283872.50,0.73,0.12

1996/07/02,180.08,184.78,179.87,184.56,18908080,189080.81,0.53,0.08

1996/07/03,184.62,190.34,184.62,190.26,25547480,255474.80,0.87,0.11

1996/07/04,192.85,194.88,189.64,194.88,36690360,366903.59,1.30,0.16

1996/07/05,195.80,203.23,195.23,200.25,62413532,624135.31,2.15,0.27

1996/07/08,202.20,207.58,202.20,207.58,58067136,580671.38,1.69,0.25

1996/07/09,209.67,213.37,205.46,213.37,61384080,613840.81,1.52,0.26

1996/07/10,214.78,220.03,212.49,220.02,69341880,693418.81,1.42,0.30

1996/07/11,221.44,221.76,212.42,212.42,69077488,690774.88,1.20,0.29

1996/07/12,208.96,224.39,207.48,224.37,59837816,598378.19,0.93,0.26

1996/07/15,227.19,230.32,222.84,229.35,90215824,902158.25,1.42,0.38

1996/07/16,231.31,237.37,227.49,237.18,88041840,880418.44,1.26,0.38

1996/07/17,237.79,243.77,230.04,231.05,97928208,979282.13,1.30,0.42

1996/07/18,228.77,243.85,228.77,243.85,72810680,728106.81,0.90,0.31

1996/07/19,246.36,248.31,241.61,248.26,89016952,890169.56,1.09,0.38

1996/07/22,248.84,255.74,246.33,255.66,89646848,896468.50,1.02,0.38

1996/07/23,256.32,260.52,249.30,259.27,98759472,987594.75,1.13,0.42

1996/07/24,260.90,264.07,256.93,262.64,98818184,988181.81,1.10,0.42

1996/07/25,261.51,263.97,253.35,255.16,77557720,775577.19,0.86,0.33

1996/07/26,252.85,257.36,249.41,250.95,54778292,547782.94,0.60,0.23

1996/07/29,251.67,267.02,251.67,267.02,75688040,756880.38,0.90,0.32

1996/07/30,269.93,271.53,262.27,264.09,83762224,837622.25,1.03,0.36

1996/07/31,262.83,265.64,254.44,257.43,51711496,517114.97,0.66,0.22

1996/08/01,256.62,260.11,253.41,259.80,39184260,391842.63,0.57,0.17

1996/08/02,261.21,262.37,248.82,252.01,41553720,415537.22,0.68,0.18

1996/08/05,250.98,257.66,244.86,257.66,37118320,371183.22,0.64,0.16

1996/08/06,257.30,260.59,253.93,259.98,45771920,457719.19,0.90,0.20

1996/08/07,260.57,267.43,259.69,265.98,75188800,751888.00,1.75,0.32

1996/08/08,266.77,267.92,264.81,267.05,60147600,601476.00,1.26,0.26

1996/08/09,267.14,267.65,261.55,265.56,54776708,547767.06,1.05,0.23

1996/08/12,266.37,270.27,265.32,268.54,58307128,583071.31,1.07,0.25

1996/08/13,269.07,269.27,266.42,268.31,45305800,453058.00,0.77,0.19

1996/08/14,269.75,270.55,266.01,266.42,42384448,423844.50,0.72,0.18

1996/08/15,265.66,267.40,261.75,262.01,34179608,341796.09,0.65,0.15

1996/08/16,259.76,262.03,251.40,259.62,41373560,413735.59,0.88,0.18

1996/08/19,258.01,259.15,253.50,253.61,27747120,277471.22,0.63,0.12

1996/08/20,251.55,252.62,242.77,242.84,29200728,292007.28,0.76,0.12

1996/08/21,242.67,253.23,242.67,253.13,50024528,500245.31,1.43,0.21

1996/08/22,255.22,255.77,244.88,245.87,41253448,412534.50,1.13,0.18

1996/08/23,247.24,247.56,236.32,241.22,41191020,411910.19,1.09,0.18

1996/08/26,237.71,239.19,230.85,231.48,30331188,303311.91,0.80,0.13

1996/08/27,230.76,236.79,230.07,236.78,28551300,285513.00,0.74,0.12

1996/08/28,237.53,245.90,236.13,245.42,51090908,510909.09,1.34,0.22

1996/08/29,244.28,249.44,241.06,249.43,59883824,598838.25,1.56,0.26

1996/08/30,250.92,261.96,250.66,260.98,94420888,944208.88,2.24,0.40

1996/09/02,262.98,271.91,262.55,271.32,112072928,1120729.25,2.12,0.48

1996/09/03,272.06,272.84,264.61,268.47,94601864,946018.63,1.37,0.40

1996/09/04,267.78,274.59,267.45,274.55,87307112,873071.13,1.06,0.37

1996/09/05,276.70,277.84,260.09,260.74,78874560,788745.63,0.88,0.34

1996/09/06,258.08,264.02,255.41,258.57,52226028,522260.28,0.56,0.22

1996/09/09,257.49,258.99,252.90,256.00,35327700,353277.00,0.42,0.15

1996/09/10,251.92,256.87,244.24,245.19,34898768,348987.69,0.50,0.15

1996/09/11,246.15,253.65,241.12,249.56,35319928,353199.31,0.61,0.15

1996/09/12,249.59,251.66,239.18,242.00,37724248,377242.50,0.80,0.16

1996/09/13,240.75,247.07,238.38,247.07,34129972,341299.72,0.87,0.15

1996/09/16,247.97,252.82,244.51,252.73,48284568,482845.69,1.36,0.21

1996/09/17,253.86,259.45,251.70,257.30,62450168,624501.69,1.64,0.27

1996/09/18,257.07,257.86,242.73,244.41,56742548,567425.50,1.30,0.24

1996/09/19,241.57,248.70,240.19,248.56,40236228,402362.28,0.84,0.17

1996/09/20,250.04,252.39,247.65,251.89,36388632,363886.31,0.75,0.16

1996/09/23,252.87,254.27,249.37,252.66,36013360,360133.59,0.74,0.15

1996/09/24,252.37,258.85,252.37,258.27,43427608,434276.09,0.94,0.19

1996/09/25,260.13,261.07,252.82,257.10,47662028,476620.28,1.12,0.20

1996/09/26,257.62,260.85,256.90,260.30,44150440,441504.41,1.08,0.19

1996/09/27,261.54,268.35,260.68,266.84,62292072,622920.69,1.50,0.27

1996/10/03,271.33,275.91,269.61,271.67,69916728,699167.31,1.50,0.30

1996/10/04,270.74,273.05,268.38,273.04,65243688,652436.88,1.22,0.28

1996/10/07,274.91,282.31,274.37,282.28,94422232,944222.31,1.63,0.40

1996/10/08,283.98,288.55,279.84,288.55,101334344,1013343.44,1.51,0.43

1996/10/09,288.91,292.05,281.29,283.24,108177296,1081773.00,1.38,0.46

1996/10/10,283.82,291.59,283.31,291.56,84746240,847462.38,0.97,0.36

1996/10/11,294.18,295.95,290.41,295.22,113432240,1134322.38,1.25,0.48

1996/10/14,298.58,306.85,297.08,306.81,139446480,1394464.88,1.39,0.59

1996/10/15,307.53,313.80,303.25,313.67,127928800,1279288.00,1.17,0.55

1996/10/16,313.99,324.32,313.89,322.68,140045440,1400454.38,1.22,0.60

1996/10/17,322.49,352.21,322.43,348.98,152334192,1523341.88,1.26,0.65

1996/10/18,350.08,361.38,332.31,335.66,140602784,1406027.75,1.04,0.60

1996/10/21,336.89,352.97,336.89,352.97,146723760,1467237.63,1.05,0.63

1996/10/22,336.91,349.40,330.79,336.54,126606296,1266063.00,0.89,0.54

1996/10/23,339.81,348.05,335.77,346.54,104982016,1049820.13,0.74,0.45

1996/10/24,351.67,354.26,343.00,347.57,109005720,1090057.25,0.81,0.46

1996/10/25,345.12,348.91,341.20,348.35,105429832,1054298.38,0.84,0.45

1996/10/28,346.60,363.86,346.60,363.86,154264384,1542643.88,1.30,0.66

1996/10/29,368.39,370.95,360.55,363.89,172916976,1729169.88,1.44,0.74

1996/10/30,363.72,366.02,352.31,357.56,128126928,1281269.25,0.99,0.55

1996/10/31,360.09,370.14,354.98,370.05,142133984,1421339.88,1.06,0.61

1996/11/01,356.49,364.69,346.66,354.50,134036016,1340360.25,0.95,0.57

1996/11/04,353.67,362.45,351.21,361.78,110136392,1101363.88,0.75,0.47

1996/11/05,363.08,365.76,354.86,358.96,114593400,1145934.00,0.83,0.49

1996/11/06,358.91,360.31,344.73,350.57,79499880,794998.81,0.63,0.34

1996/11/07,351.70,353.32,345.13,348.23,57312008,573120.13,0.49,0.24

1996/11/08,348.71,353.06,346.73,352.00,74813128,748131.25,0.75,0.32

1996/11/11,356.54,366.95,354.53,366.85,120055256,1200552.50,1.38,0.51

1996/11/12,369.95,373.08,363.65,373.08,118910656,1189106.63,1.33,0.51

1996/11/13,374.96,382.64,373.21,382.34,147154496,1471545.00,1.63,0.63

1996/11/14,385.36,391.60,384.82,390.52,171137344,1711373.50,1.65,0.73

1996/11/15,388.18,396.91,387.34,396.64,172010800,1720108.00,1.36,0.73

1996/11/18,400.99,407.32,396.65,406.18,190768992,1907689.88,1.31,0.81

1996/11/19,407.80,416.21,402.27,415.79,174836656,1748366.50,1.09,0.75

1996/11/20,413.49,432.14,410.74,429.37,198984384,1989843.75,1.16,0.85

1996/11/21,431.32,438.35,401.03,402.24,197022784,1970227.88,1.09,0.84

1996/11/22,395.64,416.20,387.38,416.06,137303072,1373030.75,0.74,0.59

1996/11/25,419.85,429.24,412.35,429.24,174156448,1741564.50,0.97,0.74

1996/11/26,432.58,434.18,419.02,425.02,168917568,1689175.63,0.96,0.72

1996/11/27,424.00,426.32,413.97,416.84,117502352,1175023.50,0.67,0.50

1996/11/28,413.07,419.60,406.95,416.24,102992424,1029924.25,0.65,0.44

1996/11/29,417.51,423.52,410.55,419.63,101877208,1018772.06,0.73,0.43

1996/12/02,423.10,425.62,414.51,418.55,92894176,928941.75,0.70,0.40

1996/12/03,417.54,434.14,415.54,434.14,100945032,1009450.31,0.86,0.43

1996/12/04,440.25,448.79,435.61,443.62,175439664,1754396.63,1.70,0.75

1996/12/05,444.37,452.23,444.33,452.21,153895024,1538950.25,1.34,0.66

1996/12/06,454.20,456.59,451.55,456.16,159989856,1599898.63,1.28,0.68

1996/12/09,460.02,467.78,458.20,467.78,163790288,1637902.88,1.20,0.70

1996/12/10,467.85,467.85,456.50,463.75,152276528,1522765.25,1.01,0.65

1996/12/11,462.94,473.53,462.90,473.02,158570208,1585702.13,0.98,0.68

1996/12/12,475.67,476.71,452.48,461.65,154338720,1543387.13,0.98,0.66

1996/12/13,457.91,460.09,436.83,437.13,103192760,1031927.63,0.65,0.44

1996/12/16,394.02,394.02,393.21,393.21,7348250,73482.50,0.05,0.03

1996/12/17,358.11,359.72,353.98,354.00,30007208,300072.09,0.26,0.13

1996/12/18,323.93,374.11,323.93,370.33,98384904,983849.06,1.08,0.42

1996/12/19,368.97,368.97,336.36,338.67,81803320,818033.19,1.04,0.35

1996/12/20,312.76,320.39,309.76,312.48,47730808,477308.09,0.74,0.20

1996/12/23,302.84,317.68,301.48,307.39,55827460,558274.63,1.05,0.24

1996/12/24,309.43,312.48,285.75,285.76,51005136,510051.38,0.81,0.22

1996/12/25,283.79,295.14,270.24,292.69,56616980,566169.81,0.85,0.24

1996/12/26,297.11,302.99,294.79,298.67,33667400,336674.00,0.57,0.14

1996/12/27,309.64,318.40,303.83,318.38,90604504,906045.00,1.85,0.39

1996/12/30,323.46,341.78,322.54,341.73,105119824,1051198.25,1.83,0.45

1996/12/31,343.19,343.19,325.38,327.34,78755728,787557.31,1.17,0.34

1997/01/02,326.33,334.27,325.85,334.13,61783660,617836.63,0.85,0.26

1997/01/03,335.20,335.65,323.70,325.85,65057260,650572.63,0.88,0.28

1997/01/06,321.32,322.74,305.80,305.80,41121072,411210.69,0.51,0.18

1997/01/07,298.93,320.30,295.44,319.10,50167156,501671.56,0.71,0.21

1997/01/08,317.70,321.66,310.27,315.76,37215208,372152.09,0.63,0.16

1997/01/09,316.10,321.18,316.10,319.35,31374708,313747.09,0.61,0.13

1997/01/10,320.32,322.85,316.78,322.82,39030232,390302.31,0.87,0.17

1997/01/13,326.00,332.50,325.85,331.93,54749556,547495.56,1.38,0.23

1997/01/14,332.19,332.19,320.78,323.93,45744548,457445.47,1.08,0.20

1997/01/15,322.21,328.75,321.75,327.04,36760180,367601.78,0.88,0.16

1997/01/16,326.46,328.71,323.72,327.83,32024550,320245.50,0.77,0.14

1997/01/17,327.59,332.46,326.81,331.38,44355968,443559.69,1.06,0.19

1997/01/20,332.32,335.78,332.32,335.78,52092988,520929.91,1.22,0.22

1997/01/21,336.59,337.33,333.81,334.99,47084528,470845.28,1.12,0.20

1997/01/22,334.73,341.06,334.73,340.42,69879608,698796.06,1.65,0.30

1997/01/23,340.66,346.99,338.61,346.35,87322232,873222.38,1.78,0.37

1997/01/24,346.68,348.61,342.57,348.51,76736232,767362.31,1.28,0.33

1997/01/27,350.68,354.64,350.64,354.64,82990432,829904.31,1.25,0.35

1997/01/28,354.61,355.13,349.67,353.99,68007800,680078.00,0.93,0.29

1997/01/29,353.27,354.89,350.51,353.79,56755180,567551.81,0.74,0.24

1997/01/30,354.02,356.69,351.98,356.10,70532848,705328.50,0.95,0.30

1997/01/31,356.01,358.21,355.72,356.55,76668864,766688.63,1.08,0.33

1997/02/17,354.77,360.67,351.02,357.50,50317492,503174.91,0.71,0.21

1997/02/18,354.93,355.89,322.15,322.63,89742232,897422.31,1.39,0.38

1997/02/19,324.26,341.77,324.26,341.71,72661016,726610.19,1.06,0.31

1997/02/20,308.65,338.21,308.08,335.07,108312472,1083124.75,1.50,0.46

1997/02/21,335.85,343.83,335.85,343.82,69582608,695826.13,0.87,0.30

1997/02/24,345.91,348.87,342.94,346.89,68318480,683184.81,0.87,0.29

1997/02/25,347.36,353.98,347.36,352.38,68018688,680186.88,0.83,0.29

1997/02/26,353.34,360.46,353.34,360.38,77198320,771983.19,1.00,0.33

1997/02/27,362.57,367.29,360.74,362.36,103122256,1031222.56,1.32,0.44

1997/02/28,361.63,365.48,355.82,365.30,101535528,1015355.31,1.31,0.43

1997/03/03,367.58,379.82,367.58,379.77,116612240,1166122.38,1.39,0.50

1997/03/04,380.36,384.56,374.81,381.58,115968208,1159682.00,1.24,0.49

1997/03/05,381.76,383.78,372.77,373.46,84830352,848303.50,0.82,0.36

1997/03/06,370.50,378.45,369.52,377.90,65544392,655443.94,0.63,0.28

1997/03/07,378.72,380.98,375.21,377.25,75273592,752735.88,0.78,0.32

1997/03/10,378.74,383.55,377.12,383.44,74253504,742535.00,0.81,0.32

1997/03/11,385.07,390.73,383.12,390.70,97613072,976130.75,1.17,0.42

1997/03/12,392.90,395.02,391.02,394.98,116364336,1163643.38,1.46,0.50

1997/03/13,395.94,396.09,388.02,392.45,99847024,998470.25,1.16,0.43

1997/03/14,391.57,397.26,387.63,397.25,90556920,905569.19,0.98,0.39

1997/03/17,401.68,404.63,400.25,404.53,130287240,1302872.38,1.36,0.56

1997/03/18,405.47,408.78,401.03,406.36,130666680,1306666.75,1.22,0.56

1997/03/19,406.43,409.14,403.91,408.93,106908672,1069086.75,0.94,0.46

1997/03/20,409.82,412.69,399.18,399.24,100554504,1005545.06,0.90,0.43

1997/03/21,397.20,409.44,396.97,409.35,90348136,903481.38,0.81,0.39

1997/03/24,414.83,419.59,412.72,419.48,149831120,1498311.13,1.34,0.64

1997/03/25,422.38,424.74,416.21,423.37,143003072,1430030.63,1.24,0.61

1997/03/26,425.02,429.50,423.35,429.43,137979552,1379795.50,1.17,0.59

1997/03/27,431.07,432.81,425.69,427.97,132769248,1327692.50,1.07,0.57

1997/03/28,426.84,431.03,423.40,424.63,107945120,1079451.25,0.83,0.46

1997/03/31,426.76,435.83,426.76,435.72,110643456,1106434.50,0.82,0.47

1997/04/01,438.42,439.52,434.25,436.91,105804752,1058047.50,0.84,0.45

1997/04/02,438.68,439.45,434.51,434.52,98705856,987058.56,0.83,0.42

1997/04/03,433.98,435.92,427.35,435.48,77641392,776413.88,0.70,0.33

1997/04/04,437.60,442.45,436.67,440.64,127995968,1279959.63,1.28,0.55

1997/04/07,443.09,445.22,439.24,445.08,138287712,1382877.13,1.33,0.59

1997/04/08,444.71,444.71,433.52,433.56,120179632,1201796.25,1.10,0.51

1997/04/09,432.97,442.15,432.97,441.87,105630472,1056304.75,0.94,0.45

1997/04/10,443.13,444.48,437.90,438.27,109616784,1096167.88,0.96,0.47

1997/04/11,435.39,435.81,424.13,430.73,98750992,987509.94,0.82,0.42

1997/04/14,433.66,438.30,433.09,435.92,87252576,872525.75,0.76,0.37

1997/04/15,435.08,437.59,432.88,436.60,80590048,805900.50,0.77,0.34

1997/04/16,438.17,439.79,435.80,438.08,92613712,926137.13,0.96,0.39

1997/04/17,438.18,440.70,437.47,439.54,91420080,914200.75,0.97,0.39

1997/04/18,441.10,441.91,434.88,440.81,91232336,912323.38,1.01,0.39

1997/04/21,444.43,453.28,444.43,449.66,130758656,1307586.50,1.48,0.56

1997/04/22,451.05,451.40,447.70,450.87,118285840,1182858.50,1.22,0.50

1997/04/23,451.90,454.95,451.75,454.95,129880176,1298801.75,1.24,0.55

1997/04/24,452.70,458.19,448.92,458.13,145759360,1457593.50,1.30,0.62

1997/04/25,458.85,464.87,457.32,460.46,182739808,1827398.00,1.48,0.78

1997/04/28,463.71,467.46,461.12,464.35,182920432,1829204.38,1.29,0.78

1997/04/29,466.59,467.46,452.49,461.06,156036960,1560369.50,1.03,0.67

1997/04/30,461.73,465.21,457.47,465.21,121955792,1219557.88,0.76,0.52

1997/05/05,467.84,482.84,467.84,482.76,175443136,1754431.25,1.11,0.75

1997/05/06,487.88,499.05,486.80,498.92,210001024,2100010.25,1.28,0.90

1997/05/07,503.21,507.04,491.38,506.61,221009280,2210092.75,1.31,0.94

1997/05/08,506.24,508.59,476.53,476.86,215952736,2159527.25,1.22,0.92

1997/05/09,475.29,498.68,474.42,498.39,181993376,1819933.75,0.96,0.78

1997/05/12,507.88,518.65,507.88,517.90,222436336,2224363.25,1.11,0.95

1997/05/13,520.25,520.25,495.44,504.13,179333136,1793331.38,0.85,0.76

1997/05/14,500.03,501.29,473.51,474.54,136241936,1362419.25,0.67,0.58

1997/05/15,470.05,490.82,465.16,488.85,121231832,1212318.25,0.65,0.52

1997/05/16,450.87,473.45,440.57,443.50,124014088,1240140.88,0.74,0.53

1997/05/19,440.85,453.53,438.29,448.93,70973112,709731.13,0.45,0.30

1997/05/20,451.54,463.96,451.54,462.35,98038008,980380.06,0.78,0.42

1997/05/21,462.17,462.70,440.03,444.30,84260760,842607.63,0.77,0.36

1997/05/22,402.35,421.60,401.11,401.32,87751464,877514.63,0.88,0.37

1997/05/23,395.80,407.99,392.72,404.83,73340056,733400.56,0.79,0.31

1997/05/26,409.30,412.52,384.18,402.77,62679880,626798.81,0.76,0.27

1997/05/27,405.74,418.16,402.71,418.09,72469216,724692.13,0.89,0.31

1997/05/28,418.25,422.59,412.87,414.79,68130960,681309.56,0.90,0.29

1997/05/29,412.76,420.37,411.58,411.58,59416648,594166.50,0.82,0.25

1997/05/30,409.90,421.53,409.79,421.43,57301620,573016.19,0.85,0.24

1997/06/02,429.30,443.39,421.43,442.83,86198720,861987.25,1.35,0.37

1997/06/03,446.26,448.47,435.64,445.82,100645328,1006453.25,1.46,0.43

1997/06/04,447.74,452.55,446.43,449.67,84336680,843366.81,1.13,0.36

1997/06/05,450.04,450.66,442.63,447.92,76573808,765738.06,0.99,0.33

1997/06/06,412.37,430.99,410.57,417.84,131512672,1315126.63,1.62,0.56

1997/06/09,417.30,423.13,414.00,423.00,73796384,737963.88,0.77,0.31

1997/06/10,423.70,424.28,403.04,405.07,62411448,624114.50,0.67,0.27

1997/06/11,403.88,404.06,373.01,393.87,74658056,746580.56,0.87,0.32

1997/06/12,395.22,399.10,389.76,392.30,49961320,499613.19,0.60,0.21

1997/06/13,370.93,409.27,370.93,409.19,73413880,734138.75,0.94,0.31

1997/06/16,415.90,423.67,415.90,420.50,83738360,837383.56,1.25,0.36

1997/06/17,419.13,421.51,412.10,412.60,66904412,669044.13,0.97,0.29

1997/06/18,412.10,415.03,405.15,406.69,71847320,718473.19,1.03,0.31

1997/06/19,406.23,408.23,400.52,400.57,52326120,523261.19,0.76,0.22

1997/06/20,406.75,427.94,406.61,426.81,95191672,951916.75,1.37,0.41

1997/06/23,438.38,443.21,416.47,427.11,148289200,1482892.00,2.00,0.63

1997/06/24,429.08,439.16,427.11,439.07,101844752,1018447.56,1.17,0.43

1997/06/25,441.48,442.25,436.13,438.49,94161424,941614.31,1.00,0.40

1997/06/26,436.22,439.44,432.32,435.56,96352904,963529.00,0.98,0.41

1997/06/27,436.22,439.42,425.06,425.86,117926008,1179260.13,1.10,0.50

1997/07/02,429.29,432.34,388.47,408.52,78608392,786083.88,0.70,0.34

1997/07/03,406.34,406.34,386.76,386.76,67157928,671579.31,0.69,0.29

1997/07/04,379.43,391.45,373.69,389.78,58375092,583750.94,0.64,0.25

1997/07/07,389.58,389.60,356.29,358.57,50369812,503698.13,0.60,0.21

1997/07/08,354.46,367.36,342.33,361.56,57067400,570674.00,0.77,0.24

1997/07/09,363.00,367.04,356.98,366.20,48813200,488132.00,0.78,0.21

1997/07/10,366.32,368.65,360.02,360.21,48035168,480351.69,0.85,0.20

1997/07/11,358.19,377.26,357.86,377.24,59362420,593624.19,1.13,0.25

1997/07/14,381.95,389.24,379.88,389.13,81320032,813200.31,1.54,0.35

1997/07/15,391.30,392.76,385.83,391.01,74893544,748935.50,1.27,0.32

1997/07/16,392.22,393.42,383.88,387.67,76248088,762480.88,1.22,0.33

1997/07/17,386.92,393.18,385.40,392.83,70589680,705896.81,1.04,0.30

1997/07/18,393.52,397.19,390.48,396.91,79950600,799506.00,1.10,0.34

1997/07/21,399.77,400.94,390.64,393.05,75685856,756858.50,0.99,0.32

1997/07/22,391.72,399.48,382.77,399.32,56133940,561339.38,0.74,0.24

1997/07/23,404.42,408.66,396.35,398.35,79304864,793048.69,1.11,0.34

1997/07/24,396.10,398.51,388.02,388.41,54540080,545400.75,0.75,0.23

1997/07/25,384.86,389.70,381.69,386.18,60767160,607671.63,0.88,0.26

1997/07/28,384.66,384.66,372.35,373.56,51907432,519074.31,0.80,0.22

1997/07/29,371.18,379.70,369.49,375.99,43133672,431336.72,0.71,0.18

1997/07/30,377.88,385.80,377.88,385.70,48445700,484457.00,0.84,0.21

1997/07/31,387.16,388.77,384.03,385.45,46274000,462740.03,0.89,0.20

1997/08/01,386.28,388.12,384.01,387.37,41331896,413319.00,0.82,0.18

1997/08/04,388.44,392.07,386.48,391.52,54573588,545735.88,1.18,0.23

1997/08/05,392.81,394.55,390.08,390.87,43505640,435056.38,0.93,0.19

1997/08/06,391.18,391.68,381.51,381.84,41774680,417746.78,0.89,0.18

1997/08/07,379.25,385.47,373.81,385.39,45246900,452469.00,0.99,0.19

1997/08/08,386.89,388.04,381.77,382.27,65857016,658570.19,1.45,0.28

1997/08/11,382.36,382.60,374.12,374.49,57070572,570705.69,1.14,0.24

1997/08/12,372.29,374.04,360.95,360.98,45272880,452728.78,0.89,0.19

1997/08/13,358.95,364.67,352.44,352.63,37622048,376220.50,0.74,0.16

1997/08/14,351.42,364.22,351.42,364.14,41253880,412538.81,0.82,0.18

1997/08/15,367.40,368.34,355.60,358.59,47228108,472281.09,0.96,0.20

1997/08/18,356.54,358.59,346.51,349.30,34667080,346670.78,0.76,0.15

1997/08/19,348.91,351.31,346.33,348.22,28950850,289508.50,0.70,0.12

1997/08/20,349.22,352.31,348.57,351.91,26519888,265198.91,0.70,0.11

1997/08/21,353.13,359.93,352.99,359.91,42749220,427492.19,1.20,0.18

1997/08/22,359.61,365.13,358.08,364.88,52499316,524993.19,1.46,0.22

1997/08/25,365.50,368.79,364.71,368.78,59231892,592318.94,1.60,0.25

1997/08/26,369.51,372.76,367.85,372.05,62228972,622289.69,1.48,0.27

1997/08/27,372.30,375.36,371.31,375.29,52455912,524559.13,1.08,0.22

1997/08/28,375.50,376.60,371.78,374.73,55365612,553656.13,1.03,0.24

1997/08/29,374.50,374.71,370.07,373.29,67774448,677744.50,1.20,0.29

1997/09/01,372.46,376.44,371.89,374.93,56901448,569014.50,0.96,0.24

1997/09/02,375.32,377.55,372.49,375.48,45450752,454507.53,0.77,0.19

1997/09/03,376.04,381.53,376.04,381.41,53559752,535597.50,0.96,0.23

1997/09/04,383.09,384.54,382.27,384.16,56820584,568205.81,1.02,0.24

1997/09/05,384.03,384.16,380.73,383.43,42938520,429385.19,0.77,0.18

1997/09/08,383.75,384.68,381.70,384.43,51020696,510206.97,1.00,0.22

1997/09/09,384.83,385.79,377.75,377.79,44856728,448567.28,0.90,0.19

1997/09/10,376.64,383.47,376.25,383.40,48922972,489229.72,0.98,0.21

1997/09/11,384.54,386.31,377.32,379.48,58837696,588377.00,1.20,0.25

1997/09/12,378.40,380.59,371.57,371.62,35287832,352878.31,0.72,0.15

1997/09/15,370.60,371.03,360.00,360.49,36448460,364484.59,0.76,0.16

1997/09/16,360.72,365.18,360.48,362.40,23919930,239199.31,0.53,0.10

1997/09/17,362.20,363.34,355.02,356.43,18405660,184056.61,0.45,0.08

1997/09/18,356.72,360.70,355.28,359.05,20461748,204617.50,0.59,0.09

1997/09/19,359.58,363.58,358.82,363.03,20444330,204443.30,0.76,0.09

1997/09/22,363.47,363.61,337.27,337.27,28235540,282355.41,1.18,0.12

1997/09/23,333.19,335.68,309.78,312.72,33018810,330188.09,1.48,0.14

1997/09/24,318.09,333.08,318.09,332.80,37814960,378149.59,1.57,0.16

1997/09/25,335.78,340.32,332.63,337.18,40335988,403359.91,1.44,0.17

1997/09/26,337.55,337.99,329.41,335.24,26943738,269437.38,0.84,0.11

1997/09/29,333.24,333.24,323.76,325.87,24274030,242740.30,0.73,0.10

1997/09/30,325.24,330.87,324.93,330.79,20434840,204348.41,0.63,0.09

1997/10/06,332.04,333.20,327.75,330.82,13787950,137879.50,0.46,0.06

1997/10/07,330.34,331.66,326.45,331.55,13131260,131312.61,0.52,0.06

1997/10/08,336.81,344.01,335.22,342.06,32083048,320830.50,1.63,0.14

1997/10/09,342.36,345.19,340.10,341.23,25107252,251072.52,1.21,0.11

1997/10/10,341.43,344.57,340.62,344.47,21380300,213803.00,1.02,0.09

1997/10/13,345.61,346.57,340.72,341.63,21963258,219632.59,1.04,0.09

1997/10/14,340.90,340.90,335.85,340.47,19979600,199796.00,0.88,0.09

1997/10/15,340.88,346.21,339.91,345.24,27338932,273389.31,1.13,0.12

1997/10/16,347.18,356.89,346.81,356.32,57204660,572046.56,2.47,0.24

1997/10/17,358.58,370.07,358.36,367.43,84087808,840878.06,2.84,0.36

1997/10/20,370.64,375.92,369.22,375.90,87219464,872194.69,2.07,0.37

1997/10/21,377.10,383.53,372.97,383.40,82660584,826605.81,1.50,0.35

1997/10/22,385.19,