上证指数历史数据(1990年12月19日-2025年3月31日)

上证指数(000001),,,,,,,,

时间,开盘,最高,最低,收盘,成交量,成交金额,量比,换手率

1990/12/19,96.05,99.98,95.79,99.98,1260,49.40,,0.00

1990/12/20,104.30,104.39,99.98,104.39,197,8.40,,0.00

1990/12/21,109.07,109.13,103.73,109.13,28,1.60,,0.00

1990/12/24,113.57,114.55,109.13,114.55,32,3.10,,0.00

1990/12/25,120.09,120.25,114.55,120.25,15,0.60,,0.00

1990/12/26,125.27,125.27,120.25,125.27,100,5.30,0.33,0.00

1990/12/27,125.27,125.28,125.27,125.28,66,10.40,0.89,0.00

1990/12/28,126.39,126.45,125.28,126.45,108,8.80,2.24,0.00

1990/12/31,126.56,127.61,126.48,127.61,78,6.00,1.21,0.00

1991/01/02,127.61,128.84,127.61,128.84,91,5.90,1.24,0.00

1991/01/03,128.84,130.14,128.84,130.14,141,9.30,1.59,0.00

1991/01/04,131.27,131.44,130.14,131.44,420,26.10,4.34,0.00

1991/01/07,131.99,132.06,131.45,132.06,217,14.10,1.29,0.00

1991/01/08,132.62,132.68,132.06,132.68,2926,180.60,15.45,0.00

1991/01/09,133.30,133.34,132.68,133.34,5603,322.80,7.38,0.00

1991/01/10,133.93,133.97,133.34,133.97,9990,539.90,5.37,0.00

1991/01/11,134.61,134.61,134.51,134.60,13327,711.50,3.48,0.00

1991/01/14,134.11,135.19,134.11,134.67,12530,688.30,1.95,0.00

1991/01/15,134.21,134.74,134.19,134.74,1446,101.00,0.16,0.00

1991/01/16,134.19,134.74,134.14,134.24,509,27.00,0.06,0.00

1991/01/17,133.67,134.25,133.65,134.25,658,33.40,0.09,0.00

1991/01/18,133.70,134.25,133.67,134.24,3004,157.00,0.53,0.00

1991/01/21,133.70,134.24,133.66,134.24,2051,102.90,0.57,0.00

1991/01/22,133.72,134.24,133.66,133.72,354,18.00,0.23,0.00

1991/01/23,133.17,133.72,133.14,133.17,1095,57.50,0.83,0.00

1991/01/24,132.61,133.17,132.57,132.61,1857,91.70,1.30,0.00

1991/01/25,132.05,132.07,132.03,132.05,3447,172.20,2.06,0.00

1991/01/28,131.46,131.55,131.46,131.46,5107,256.50,2.90,0.00

1991/01/29,130.95,130.97,130.95,130.95,1387,71.00,0.58,0.00

1991/01/30,130.44,130.95,130.41,130.44,527,26.00,0.20,0.00

1991/01/31,129.93,130.46,129.93,129.97,510,24.40,0.21,0.00

1991/02/01,129.50,129.97,129.45,129.51,345,14.00,0.16,0.00

1991/02/04,129.05,129.58,129.05,129.05,553,27.30,0.35,0.00

1991/02/05,128.56,128.58,128.53,128.58,8562,425.00,12.89,0.00

1991/02/06,129.13,129.15,128.06,129.14,6641,384.70,3.16,0.00

1991/02/07,129.74,129.79,129.14,129.79,2133,150.40,0.64,0.00

1991/02/08,130.36,130.39,129.79,130.38,1234,87.90,0.34,0.00

1991/02/11,130.92,130.97,130.39,130.97,9317,483.40,2.44,0.00

1991/02/12,131.54,131.56,130.97,131.35,3774,198.60,0.68,0.00

1991/02/13,131.93,131.93,131.35,131.92,1152,67.30,0.25,0.00

1991/02/14,132.53,132.53,132.30,132.53,3624,188.30,1.03,0.00

1991/02/19,133.12,133.14,133.08,133.13,1748,121.60,0.46,0.00

1991/02/20,133.63,133.67,133.13,133.67,876,52.00,0.22,0.00

1991/02/21,134.24,134.28,133.67,134.28,3220,177.10,1.44,0.00

1991/02/22,134.85,134.87,134.28,134.87,3427,200.30,1.61,0.00

1991/02/25,134.37,134.87,134.33,134.40,810,62.10,0.31,0.00

1991/02/26,133.90,134.44,133.90,133.93,1094,254.50,0.54,0.00

1991/02/27,133.44,133.98,133.44,133.47,214,14.10,0.11,0.00

1991/02/28,132.99,133.52,132.98,133.01,2258,118.70,1.29,0.00

1991/03/01,132.53,132.53,132.47,132.53,7124,377.70,4.56,0.00

1991/03/04,132.09,132.09,131.98,131.99,2518,141.80,1.09,0.00

1991/03/05,131.42,131.99,131.41,131.46,982,93.40,0.37,0.00

1991/03/06,130.89,130.95,130.89,130.94,719,134.50,0.27,0.00

1991/03/07,130.41,130.94,130.41,130.41,568,42.70,0.21,0.00

1991/03/08,129.84,130.41,129.84,129.89,933,54.10,0.39,0.00

1991/03/11,129.30,129.89,129.30,129.31,514,29.90,0.45,0.00

1991/03/12,128.73,129.31,128.73,128.77,957,78.30,1.29,0.00

1991/03/13,126.13,128.77,126.13,126.15,498,41.80,0.67,0.00

1991/03/14,125.61,126.15,125.61,125.63,326,24.20,0.47,0.00

1991/03/15,125.08,125.62,125.08,125.17,790,40.30,1.22,0.00

1991/03/18,124.70,125.17,124.69,124.71,1250,121.00,2.03,0.00

1991/03/19,124.23,124.71,124.22,124.22,892,68.20,1.17,0.00

1991/03/20,123.66,124.21,123.63,123.66,678,43.30,0.90,0.00

1991/03/21,123.14,123.66,123.12,123.12,151,13.10,0.19,0.00

1991/03/22,122.62,123.12,122.62,122.62,207,12.00,0.28,0.00

1991/03/25,122.12,122.62,122.10,122.12,443,32.40,0.70,0.00

1991/03/26,121.62,122.14,121.62,121.62,1164,70.90,2.45,0.00

1991/03/27,121.12,121.64,121.12,121.12,668,36.60,1.26,0.00

1991/03/28,120.65,121.15,120.61,120.61,961,50.50,1.82,0.00

1991/03/29,120.16,120.61,120.11,120.19,2185,218.60,3.17,0.00

1991/04/01,120.69,120.73,119.68,120.73,11999,566.60,11.07,0.00

1991/04/02,121.21,121.29,120.73,121.21,816,38.70,0.24,0.00

1991/04/03,121.71,121.71,121.21,121.71,2063,97.70,0.62,0.00

1991/04/04,122.20,122.20,121.24,121.72,10517,504.50,2.92,0.00

1991/04/05,121.07,121.73,121.03,121.54,11589,603.50,2.10,0.00

1991/04/08,121.11,121.11,121.05,121.09,1862,167.50,0.25,0.00

1991/04/09,120.60,121.10,120.60,120.62,320,29.70,0.06,0.00

1991/04/10,120.15,120.62,120.09,120.16,466,28.10,0.09,0.00

1991/04/11,119.64,120.16,119.62,119.64,239,57.60,0.05,0.00

1991/04/12,119.20,119.65,119.15,119.21,399,30.10,0.14,0.00

1991/04/15,118.73,119.22,118.72,118.77,301,38.60,0.46,0.00

1991/04/16,118.36,118.77,118.34,118.34,105,17.70,0.30,0.00

1991/04/17,117.92,118.34,117.89,117.90,201,25.90,0.67,0.00

1991/04/18,117.45,117.93,117.45,117.45,178,13.30,0.71,0.00

1991/04/19,117.08,117.50,117.05,117.08,646,42.40,2.73,0.00

1991/04/22,116.63,117.08,116.58,116.63,430,32.10,1.50,0.00

1991/04/23,116.21,116.63,116.15,116.19,282,26.40,0.90,0.00

1991/04/24,115.70,116.19,115.70,115.79,148,12.10,0.43,0.00

1991/04/25,115.38,115.79,115.33,115.36,1495,99.80,4.44,0.00

1991/04/26,116.31,116.31,114.52,115.56,13354,580.60,22.25,0.00

1991/04/29,114.86,116.29,114.75,114.75,8411,361.00,2.68,0.00

1991/04/30,113.89,114.87,113.89,113.94,4850,273.40,1.02,0.00

1991/05/02,113.04,113.20,113.03,113.16,1465,112.40,0.26,0.00

1991/05/03,112.46,113.17,112.30,112.41,4230,238.60,0.72,0.00

1991/05/06,111.65,112.41,111.57,111.61,2764,142.30,0.43,0.00

1991/05/07,110.80,110.90,110.80,110.82,1875,90.70,0.43,0.00

1991/05/08,110.16,110.82,110.00,110.03,423,37.50,0.14,0.00

1991/05/09,109.36,110.12,109.31,109.29,2255,122.00,1.05,0.00

1991/05/10,108.61,109.40,108.53,108.53,249,31.30,0.11,0.00

1991/05/13,107.88,107.88,107.74,107.84,235,18.20,0.16,0.00

1991/05/14,107.21,107.84,107.06,107.19,267,18.50,0.27,0.00

1991/05/15,106.56,106.60,106.42,106.57,390,30.70,0.57,0.00

1991/05/16,105.83,105.86,105.69,105.77,3108,144.50,4.58,0.00

1991/05/17,105.12,106.75,104.96,106.75,20192,763.30,23.76,0.00

1991/05/20,107.76,107.82,106.71,107.82,863,92.40,0.18,0.00

1991/05/21,108.89,108.89,108.62,108.81,771,130.90,0.16,0.00

1991/05/22,109.71,109.82,108.11,108.25,18677,796.70,3.69,0.00

1991/05/23,107.52,109.16,107.35,109.08,5609,277.00,0.64,0.00

1991/05/24,110.07,110.08,109.82,110.08,1024,66.10,0.11,0.00

1991/05/27,111.05,111.07,109.47,110.66,8619,382.70,1.60,0.00

1991/05/28,111.61,111.68,111.36,111.68,1630,97.00,0.23,0.00

1991/05/29,112.75,112.75,111.67,112.75,530,132.00,0.07,0.00

1991/05/30,113.74,113.82,112.77,113.82,388,75.30,0.11,0.00

1991/05/31,114.83,114.83,113.84,114.83,1211,147.00,0.50,0.00

1991/06/03,115.90,115.97,114.89,115.97,954,164.30,0.39,0.00

1991/06/04,117.12,117.12,116.83,117.12,3603,201.80,3.82,0.00

1991/06/05,118.17,118.17,117.14,118.17,308,27.90,0.23,0.00

1991/06/06,119.26,119.33,118.17,119.35,266,16.00,0.21,0.00

1991/06/07,120.46,120.47,119.35,120.47,100,8.30,0.08,0.00

1991/06/10,121.65,121.67,120.47,121.67,400,45.80,0.38,0.00

1991/06/11,122.89,122.89,121.67,122.89,543,37.50,0.58,0.00

1991/06/12,123.90,124.11,122.89,124.11,1372,73.50,4.24,0.00

1991/06/13,125.33,125.34,123.65,125.34,20868,1156.30,38.92,0.00

1991/06/14,124.47,126.34,124.47,124.53,6633,354.10,1.42,0.00

1991/06/17,125.63,125.77,123.54,125.77,6933,405.60,1.16,0.00

1991/06/18,127.03,127.03,126.67,127.03,2030,101.50,0.28,0.00

1991/06/19,128.12,128.29,127.03,128.29,1481,74.40,0.20,0.00

1991/06/20,129.55,129.57,129.21,129.57,2299,132.10,0.30,0.00

1991/06/21,130.72,130.86,128.81,130.86,13613,774.60,3.51,0.00

1991/06/24,132.10,132.17,131.80,132.17,1960,165.70,0.37,0.00

1991/06/25,133.48,133.49,132.17,133.49,1624,129.60,0.38,0.00

1991/06/26,134.83,134.83,133.49,134.83,3409,214.90,0.81,0.00

1991/06/27,136.04,136.19,134.83,136.19,4497,252.10,0.98,0.00

1991/06/28,137.41,137.56,136.19,137.56,4935,303.20,0.98,0.00

1991/07/01,136.64,138.62,136.56,136.85,22940,1246.90,6.98,0.00

1991/07/02,135.91,135.96,135.69,135.96,2838,379.40,0.38,0.00

1991/07/03,135.28,135.96,134.98,135.27,2715,181.80,0.35,0.00

1991/07/04,136.63,136.63,134.19,136.63,13394,809.50,1.77,0.00

1991/07/05,136.01,137.68,135.90,135.96,14540,939.40,1.55,0.00

1991/07/08,135.26,135.28,134.93,135.28,5874,292.50,0.52,0.00

1991/07/09,136.56,136.57,134.31,134.64,8442,417.40,1.07,0.00

1991/07/10,134.40,135.60,133.72,133.99,6023,289.40,0.67,0.00

1991/07/11,133.22,133.99,133.13,133.38,5073,241.70,0.53,0.00

1991/07/12,132.80,133.38,132.42,132.80,3144,148.40,0.39,0.00

1991/07/15,133.90,134.10,131.87,133.14,11938,553.40,2.09,0.00

1991/07/16,134.39,134.47,133.14,134.47,2796,132.80,0.40,0.00

1991/07/17,135.81,135.81,135.39,135.81,660,39.70,0.11,0.00

1991/07/18,137.17,137.17,135.81,137.17,847,46.40,0.18,0.00

1991/07/19,137.66,138.54,136.66,136.70,10823,524.20,2.79,0.00

1991/07/22,138.07,138.07,136.70,138.07,2764,142.30,0.51,0.00

1991/07/23,139.35,139.39,138.07,139.39,7241,354.80,2.02,0.00

1991/07/24,140.66,140.74,138.69,140.68,5988,290.10,1.34,0.00

1991/07/25,140.20,141.01,139.99,140.19,8390,408.00,1.52,0.00

1991/07/26,140.11,141.46,139.27,140.66,9279,452.00,1.32,0.00

1991/07/29,141.22,141.72,140.81,141.52,4771,235.00,0.71,0.00

1991/07/30,142.39,142.45,141.39,142.39,5601,271.80,0.79,0.00

1991/07/31,143.72,143.80,142.39,143.80,4051,199.30,0.60,0.00

1991/08/01,145.12,145.24,143.80,145.24,4731,231.00,0.74,0.00

1991/08/02,146.49,146.68,145.44,146.68,11744,582.50,2.07,0.00

1991/08/05,148.06,148.15,146.68,148.15,5126,259.30,0.83,0.00

1991/08/06,149.62,149.62,148.15,149.62,2001,106.50,0.32,0.00

1991/08/07,150.93,151.12,149.62,151.12,1107,58.00,0.20,0.00

1991/08/08,152.57,152.61,151.12,152.61,1951,104.50,0.39,0.00

1991/08/09,153.90,154.10,152.61,154.10,3715,199.00,0.85,0.00

1991/08/12,155.34,155.54,154.10,155.54,3919,215.40,1.41,0.00

1991/08/13,156.87,157.07,155.54,157.07,20039,1052.90,7.89,0.00

1991/08/14,158.30,158.63,158.11,158.63,5480,292.90,0.89,0.00

1991/08/15,159.92,160.21,158.63,160.21,1537,85.00,0.22,0.00

1991/08/16,161.56,161.60,160.21,161.60,984,58.10,0.14,0.00

1991/08/19,163.21,163.21,161.60,163.21,985,61.40,0.15,0.00

1991/08/20,164.74,164.84,163.21,164.84,573,38.80,0.10,0.00

1991/08/21,166.49,166.49,164.84,166.49,3411,210.60,1.78,0.00

1991/08/22,167.81,168.16,166.49,168.16,1296,84.50,0.87,0.00

1991/08/23,169.81,169.81,168.16,169.81,605,50.20,0.42,0.00

1991/08/26,171.51,171.51,169.81,171.51,643,51.80,0.47,0.00

1991/08/27,173.06,173.19,171.51,173.19,796,52.00,0.61,0.00

1991/08/28,174.82,174.92,173.19,174.92,804,51.10,0.60,0.00

1991/08/29,176.53,176.66,174.92,176.66,2608,162.90,3.15,0.00

1991/08/30,178.20,178.43,176.66,178.43,6759,421.90,6.19,0.00

1991/09/02,180.08,180.22,178.43,180.22,1408,88.60,0.61,0.00

1991/09/03,181.71,181.97,180.22,181.97,1475,94.00,0.60,0.00

1991/09/04,183.66,183.69,181.97,183.69,650,47.00,0.25,0.00

1991/09/05,185.48,185.51,183.69,185.51,1514,109.50,0.59,0.00

1991/09/06,187.09,187.36,185.51,187.36,2765,176.10,1.17,0.00

1991/09/09,189.10,189.24,187.36,189.24,3552,234.90,2.27,0.00

1991/09/10,190.98,190.98,188.19,188.33,33434,2150.70,16.79,0.00

1991/09/11,187.29,187.29,186.86,187.22,21392,1467.70,2.55,0.00

1991/09/12,186.22,187.40,186.07,186.22,19699,1626.50,1.57,0.00

1991/09/13,188.00,188.04,185.01,187.79,37434,2403.50,2.32,0.00

1991/09/16,189.55,189.66,187.79,189.66,9933,634.30,0.43,0.00

1991/09/17,191.16,191.18,188.28,188.65,28829,1862.30,1.18,0.00

1991/09/18,187.26,188.59,187.18,187.63,15822,1101.50,0.67,0.00

1991/09/19,187.65,189.21,186.49,186.88,23439,1460.70,1.05,0.00

1991/09/20,185.77,187.21,185.66,185.92,12075,741.70,0.52,0.00

1991/09/23,185.00,185.92,184.71,185.00,4034,280.60,0.22,0.00

1991/09/24,183.96,185.04,183.69,184.08,1426,100.20,0.08,0.00

1991/09/25,182.80,184.08,182.80,183.19,1389,93.40,0.12,0.00

1991/09/26,182.21,183.19,181.93,182.33,6541,462.00,0.77,0.00

1991/09/27,183.12,183.89,181.19,181.82,33728,2041.60,6.62,0.00

1991/09/30,180.28,181.95,180.27,180.92,25594,2233.60,2.72,0.00

1991/10/03,181.55,182.48,179.80,182.48,18741,1232.90,1.36,0.00

1991/10/04,184.29,184.29,183.59,184.29,7360,503.90,0.43,0.00

1991/10/07,185.95,186.00,185.41,186.00,11369,729.10,0.62,0.00

1991/10/08,187.59,187.61,186.00,187.49,23745,1524.10,1.23,0.00

1991/10/09,188.49,189.12,186.31,189.12,20989,1344.00,1.21,0.00

1991/10/10,190.71,191.01,189.12,191.01,6638,433.30,0.40,0.00

1991/10/11,192.84,192.88,191.01,192.85,10981,725.10,0.78,0.00

1991/10/14,194.06,194.69,192.32,194.67,21493,1394.80,1.46,0.00

1991/10/15,196.58,196.61,194.67,196.61,11002,726.50,0.66,0.00

1991/10/16,198.51,198.57,196.61,198.57,9562,627.30,0.67,0.00

1991/10/17,200.50,200.51,198.57,200.51,6077,413.60,0.51,0.00

1991/10/18,202.50,202.51,200.51,202.51,2968,238.40,0.25,0.00

1991/10/21,204.53,204.53,202.51,204.53,3537,251.40,0.35,0.00

1991/10/22,206.06,206.53,204.53,206.53,2128,152.10,0.32,0.00

1991/10/23,208.06,208.25,206.53,208.25,2623,198.00,0.54,0.00

1991/10/24,210.20,210.20,208.25,210.07,19357,1317.40,5.58,0.00

1991/10/25,210.34,211.97,209.71,211.86,32650,2226.30,5.33,0.00

1991/10/28,213.50,213.98,211.86,213.98,3217,235.70,0.27,0.00

1991/10/29,215.63,215.78,213.98,215.78,2697,206.90,0.22,0.00

1991/10/30,216.37,216.43,215.78,216.43,2380,181.40,0.20,0.00

1991/10/31,218.59,218.60,216.43,218.60,3929,291.40,0.33,0.00

1991/11/01,220.71,220.72,218.60,220.72,5906,431.30,0.66,0.00

1991/11/04,222.77,222.77,220.79,222.77,4474,335.20,1.23,0.00

1991/11/05,224.44,224.65,222.77,224.65,2805,222.50,0.72,0.00

1991/11/06,226.83,226.88,224.65,226.88,2848,218.80,0.73,0.00

1991/11/07,228.93,228.93,226.88,228.93,4833,408.50,1.21,0.00

1991/11/08,230.99,231.22,228.93,231.22,14406,1103.90,3.45,0.00

1991/11/11,233.48,233.55,231.22,233.55,2474,213.00,0.42,0.00

1991/11/12,235.75,235.80,233.55,235.80,895,91.40,0.16,0.00

1991/11/13,236.51,236.67,235.80,236.67,799,87.90,0.16,0.00

1991/11/14,237.39,237.45,236.67,237.45,862,94.00,0.18,0.00

1991/11/15,238.25,238.25,237.45,238.25,2058,191.40,0.53,0.00

1991/11/18,240.04,240.62,238.25,240.62,1885,153.40,1.33,0.00

1991/11/19,242.24,242.24,240.62,242.24,2310,204.00,1.78,0.00

1991/11/20,244.50,244.50,242.24,244.50,2325,192.90,1.47,0.00

1991/11/21,246.26,246.31,244.50,246.31,2155,203.00,1.14,0.00

1991/11/22,248.24,248.53,246.31,248.53,2133,195.40,0.99,0.00

1991/11/25,250.84,250.85,248.53,250.85,2331,196.30,1.08,0.00

1991/11/26,252.90,252.97,250.85,252.97,2454,232.60,1.09,0.00

1991/11/27,255.27,255.45,252.97,255.45,2120,175.60,0.93,0.00

1991/11/28,257.28,257.35,255.45,257.35,2502,225.10,1.12,0.00

1991/11/29,259.68,259.85,257.35,259.60,33695,2845.30,14.60,0.00

1991/12/02,261.78,262.19,259.67,262.19,19128,1631.00,2.22,0.00

1991/12/03,264.64,264.81,262.19,264.81,1101,120.70,0.09,0.00

1991/12/04,265.53,265.77,264.81,265.77,742,90.30,0.06,0.00

1991/12/05,266.48,266.66,265.77,266.66,2050,210.00,0.18,0.00

1991/12/06,269.34,269.35,266.66,269.35,1613,179.80,0.14,0.00

1991/12/09,270.27,270.27,269.35,270.27,1631,164.80,0.33,0.00

1991/12/10,270.27,272.91,270.27,272.91,516,66.50,0.36,0.00

1991/12/11,273.53,273.71,272.91,273.71,669,85.90,0.51,0.00

1991/12/12,274.41,274.41,273.71,274.41,1577,164.40,1.22,0.00

1991/12/13,276.81,277.00,274.41,277.00,746,96.20,0.62,0.00

1991/12/16,277.53,277.85,277.00,277.85,580,81.70,0.56,0.00

1991/12/17,278.67,278.68,277.85,278.68,493,75.40,0.60,0.00

1991/12/18,279.32,279.51,278.68,279.51,760,89.30,0.93,0.00

1991/12/19,279.98,280.17,279.51,280.17,1094,124.20,1.32,0.00

1991/12/20,282.83,282.83,280.63,282.83,4393,626.80,5.98,0.00

1991/12/23,285.65,285.65,282.83,285.65,1046,118.20,0.71,0.00

1991/12/24,285.74,286.22,285.65,286.22,486,59.30,0.31,0.00

1991/12/25,287.09,287.15,286.22,287.15,573,87.30,0.37,0.00

1991/12/26,288.03,288.03,287.15,288.03,1168,142.20,0.77,0.00

1991/12/27,290.65,290.85,288.03,290.85,1551,178.90,1.01,0.00

1991/12/30,291.71,291.71,290.85,291.71,1165,188.10,1.21,0.00

1991/12/31,292.48,292.75,291.71,292.75,584,85.80,0.59,0.00

1992/01/02,293.74,293.75,292.76,293.75,928,133.90,0.92,0.00

1992/01/03,296.24,296.52,293.75,296.52,1436,184.20,1.33,0.00

1992/01/06,297.68,297.68,296.52,297.68,3400,423.60,3.00,0.00

1992/01/07,298.54,298.77,297.68,298.77,892,106.40,0.59,0.00

1992/01/08,299.65,299.66,298.77,299.66,659,93.00,0.46,0.00

1992/01/09,300.61,300.62,299.66,300.62,943,124.40,0.64,0.00

1992/01/10,301.82,301.83,300.62,301.83,1605,262.90,1.09,0.00

1992/01/13,302.83,303.06,302.00,303.06,725,109.70,0.48,0.00

1992/01/14,304.77,305.74,303.06,305.74,632,85.80,0.66,0.00

1992/01/15,306.62,306.63,305.74,306.63,259,31.40,0.28,0.00

1992/01/16,306.85,306.85,306.63,306.85,378,48.80,0.45,0.00

1992/01/17,307.37,307.38,306.85,307.38,250,32.10,0.35,0.00

1992/01/20,307.38,307.39,307.38,307.39,445,50.20,0.99,0.00

1992/01/21,307.87,307.87,307.39,307.87,534,65.00,1.36,0.00

1992/01/22,307.95,307.95,307.87,307.95,312,43.90,0.84,0.00

1992/01/23,308.53,308.53,307.95,308.53,413,58.30,1.08,0.00

1992/01/24,309.05,309.05,308.53,309.05,722,100.40,1.85,0.00

1992/01/27,311.60,311.61,309.05,311.61,562,75.00,1.16,0.00

1992/01/28,311.67,311.84,311.61,311.84,664,82.20,1.31,0.00

1992/01/29,312.41,312.58,311.84,312.42,401,45.00,0.75,0.00

1992/01/30,312.73,312.73,312.42,312.73,391,54.30,0.71,0.00

1992/01/31,313.24,313.24,312.73,313.24,354,58.60,0.65,0.00

1992/02/03,314.18,314.18,313.24,314.18,305,58.30,0.64,0.00

1992/02/07,314.72,314.72,314.18,314.72,327,52.70,0.77,0.00

1992/02/10,315.55,315.56,314.72,315.56,354,58.60,1.00,0.00

1992/02/11,316.12,316.43,315.56,316.43,296,46.00,0.85,0.00

1992/02/12,316.43,316.44,316.43,316.44,270,39.70,0.83,0.00

1992/02/13,317.24,317.57,317.06,317.04,1020,168.00,3.29,0.00

1992/02/14,319.45,319.68,317.04,319.68,457,77.00,1.01,0.00

1992/02/17,319.77,319.77,319.68,319.77,6369,1378.20,13.29,0.00

1992/02/18,338.98,339.16,319.77,337.11,7407,1265.50,4.40,0.00

1992/02/19,340.50,342.41,337.11,342.41,9401,1650.10,3.03,0.00

1992/02/20,345.22,348.01,342.41,347.99,10341,2000.40,2.10,0.00

1992/02/21,358.91,359.93,347.99,359.59,11582,1925.40,1.70,0.00

1992/02/24,361.11,361.62,359.59,360.50,30157,1803.80,3.34,0.00

1992/02/25,359.66,361.29,357.07,360.37,4862,803.70,0.35,0.00

1992/02/26,359.85,360.76,359.27,360.10,5753,808.20,0.43,0.00

1992/02/27,361.00,363.03,360.10,362.45,9524,1793.10,0.76,0.00

1992/02/28,364.15,364.67,362.45,364.66,9862,2640.10,0.80,0.00

1992/03/02,365.15,365.39,364.66,365.39,3405,564.40,0.28,0.00

1992/03/03,366.79,367.25,365.39,367.00,2989,336.60,0.45,0.00

1992/03/04,367.56,368.28,366.95,368.32,5614,1036.00,0.89,0.00

1992/03/05,369.31,369.88,368.11,369.76,8360,1492.80,1.33,0.00

1992/03/06,370.79,371.76,369.76,371.76,5237,995.80,0.87,0.00

1992/03/09,372.26,374.06,371.88,373.53,20968,2227.30,4.09,0.00

1992/03/10,374.48,375.23,373.53,375.23,5011,745.20,0.58,0.00

1992/03/11,375.87,376.25,374.98,376.14,4001,1123.80,0.44,0.00

1992/03/12,377.55,377.57,376.14,376.92,10326,3159.40,1.18,0.00

1992/03/13,376.58,377.19,376.38,376.38,2527,448.70,0.28,0.00

1992/03/16,377.00,377.42,376.38,377.05,2646,226.50,0.31,0.00

1992/03/17,377.50,377.84,377.03,377.49,890,134.00,0.18,0.00

1992/03/18,377.94,378.32,377.49,377.66,4028,225.20,0.99,0.00

1992/03/19,377.26,377.96,376.21,377.31,13628,3511.10,3.34,0.00

1992/03/20,377.91,378.03,377.31,377.99,3160,784.40,0.67,0.00

1992/03/23,378.61,379.04,377.45,378.89,10290,2437.50,2.11,0.00

1992/03/24,378.53,379.50,378.05,378.69,4378,701.60,0.68,0.00

1992/03/25,378.33,379.02,378.12,378.12,11820,2144.50,1.67,0.00

1992/03/26,379.29,379.34,377.64,379.13,10225,2417.70,1.18,0.00

1992/03/27,379.65,380.79,379.13,380.77,1892,546.90,0.24,0.00

1992/03/30,381.54,381.56,380.76,381.44,12655,4035.90,1.64,0.00

1992/03/31,381.87,382.06,381.24,381.24,17391,5385.30,2.12,0.00

1992/04/01,381.55,381.85,381.01,381.01,4065,776.70,0.38,0.00

1992/04/02,381.47,381.58,381.01,381.12,1673,319.30,0.18,0.00

1992/04/03,381.44,381.57,381.12,381.33,1700,337.70,0.23,0.00

1992/04/06,381.97,382.08,381.33,381.47,5298,1454.30,0.71,0.00

1992/04/07,381.95,382.10,381.47,381.93,10613,3026.60,1.76,0.00

1992/04/08,382.53,382.59,381.92,382.43,1866,527.70,0.40,0.00

1992/04/09,381.93,382.88,381.65,381.65,3168,714.80,0.75,0.00

1992/04/10,381.52,382.04,381.20,382.03,7066,1349.90,1.56,0.00

1992/04/13,387.27,392.28,382.03,391.11,20593,5244.00,3.68,0.00

1992/04/14,393.10,400.61,391.10,400.61,9415,2518.40,1.09,0.00

1992/04/15,400.35,406.72,398.23,406.72,10566,2515.70,1.25,0.00

1992/04/16,404.07,410.61,403.52,410.55,39211,5746.60,3.86,0.00

1992/04/17,408.56,414.42,406.19,414.42,15678,4510.20,0.90,0.00

1992/04/20,417.19,420.99,413.64,413.85,10170,2320.60,0.53,0.00

1992/04/21,417.99,421.55,402.89,410.06,51257,7218.10,3.01,0.00

1992/04/22,400.12,410.06,399.87,399.88,50596,7353.90,1.99,0.00

1992/04/23,407.13,408.86,394.60,407.25,54718,7106.20,1.64,0.00

1992/04/24,405.88,415.05,397.74,414.40,34706,4764.60,0.95,0.00

1992/04/27,422.45,424.92,413.47,424.58,37257,5358.40,0.92,0.00

1992/04/28,434.90,436.31,424.58,436.09,42392,5395.00,0.93,0.00

1992/04/29,445.25,446.12,436.09,444.16,52899,6676.60,1.20,0.00

1992/04/30,435.73,448.94,433.66,445.38,45704,5258.70,1.03,0.00

1992/05/04,454.86,456.24,445.38,453.62,64362,10135.80,1.51,0.00

1992/05/05,447.42,455.36,439.96,449.21,49359,7829.30,1.02,0.00

1992/05/06,449.78,454.08,446.39,449.96,33687,5437.10,0.66,0.00

1992/05/07,452.86,457.05,449.55,454.65,34414,5174.30,0.70,0.00

1992/05/08,461.05,468.42,454.65,468.11,48634,8472.90,1.07,0.00

1992/05/11,483.29,490.19,468.11,491.50,30950,6065.00,0.67,0.00

1992/05/12,502.80,506.68,491.50,506.53,33278,6536.90,0.84,0.00

1992/05/13,505.27,517.86,499.40,514.04,33897,6466.40,0.94,0.00

1992/05/14,514.48,523.50,511.91,523.36,33010,6006.30,0.91,0.00

1992/05/15,529.39,544.56,523.36,544.35,63283,7510.90,1.76,0.00

1992/05/18,560.09,571.85,544.35,571.82,29992,6134.00,0.77,0.00

1992/05/19,590.41,598.11,571.82,598.11,47790,5872.20,1.24,0.00

1992/05/20,617.28,623.88,598.11,616.99,65646,11928.60,1.58,0.00

1992/05/21,1260.32,1334.98,604.01,1266.49,89657,18127.70,1.87,0.00

1992/05/22,1306.37,1349.71,1262.44,1339.99,93725,20417.30,1.58,0.00

1992/05/25,1411.98,1428.79,1339.99,1421.57,88969,22242.90,1.36,0.00

1992/05/26,1332.39,1429.01,1291.00,1301.35,68128,14944.80,0.88,0.00

1992/05/27,1250.56,1285.61,823.36,1193.17,64528,13882.40,0.79,0.00

1992/05/28,1123.04,1184.18,1114.94,1160.17,48389,11738.80,0.60,0.00

1992/05/29,1243.65,1253.37,1154.01,1234.71,51615,13599.70,0.71,0.00

1992/06/01,1175.69,1249.58,1129.28,1183.24,39394,10536.60,0.61,0.00

1992/06/02,1155.88,1184.28,1138.58,1141.02,34033,8450.90,0.63,0.00

1992/06/03,1075.90,1141.02,1033.47,1059.07,41002,9184.40,0.86,0.00

1992/06/04,1087.49,1118.93,1050.45,1104.46,43184,9426.30,1.01,0.00

1992/06/05,1125.01,1143.07,1099.91,1105.76,44007,10084.70,1.05,0.00

1992/06/08,1092.07,1121.41,1085.19,1093.46,28747,6644.10,0.71,0.00

1992/06/09,1116.92,1144.39,1079.65,1126.62,35100,8167.30,0.92,0.00

1992/06/10,1199.23,1206.51,1134.73,1187.02,58732,15461.70,1.53,0.00

1992/06/11,1179.28,1188.68,1172.09,1178.30,34897,10798.50,0.83,0.00

1992/06/12,1164.12,1178.30,1153.97,1171.71,47202,11769.80,1.17,0.00

1992/06/15,1174.41,1181.86,1152.69,1171.85,37747,9313.00,0.92,0.00

1992/06/16,1171.75,1135.60,1164.24,1166.70,35158,9253.00,0.82,0.00

1992/06/17,1171.29,1186.59,1166.26,1169.57,34755,9065.70,0.81,0.00

1992/06/18,1167.16,1172.86,1158.32,1168.43,29101,6528.90,0.77,0.00

1992/06/19,1169.97,1171.94,1161.80,1171.94,25146,6085.90,0.68,0.00

1992/06/22,1173.68,1180.21,1165.74,1169.90,27924,7139.20,0.86,0.00

1992/06/23,1162.83,1172.46,1154.62,1158.17,19490,5644.30,0.64,0.00

1992/06/24,1150.89,1158.17,1144.46,1151.06,16975,4477.20,0.62,0.00

1992/06/25,1153.48,1160.23,1148.02,1160.23,19846,5883.70,0.84,0.00

1992/06/26,1164.29,1207.82,1160.23,1164.67,29061,9224.30,1.33,0.00

1992/06/29,1168.89,1173.49,1156.68,1169.51,53610,11499.10,2.37,0.00

1992/06/30,1186.62,1193.16,1169.51,1191.19,58976,16025.90,2.12,0.00

1992/07/01,1199.54,1215.13,1182.05,1194.18,58330,12292.60,1.63,0.00

1992/07/02,1187.30,1198.66,1179.86,1187.48,46512,10115.10,1.06,0.00

1992/07/03,1189.09,1193.39,1183.96,1189.16,75245,19039.80,1.53,0.00

1992/07/06,1197.76,1215.24,1190.27,1201.01,63782,19578.00,1.09,0.00

1992/07/07,1201.01,1206.91,1195.81,1206.46,68826,20476.00,1.14,0.00

1992/07/08,1192.37,1211.27,1182.72,1185.50,68043,13888.00