深證成指(399001),,,,,,,,

時間,開盤,最高,最低,收盤,成交量,成交金額,量比,換手率

1991/04/03,988.05,988.05,988.05,988.05,1,1.00,,0.00

1991/04/04,983.11,983.11,983.11,983.11,523,76.10,,0.00

1991/04/05,978.27,978.27,978.27,978.27,107,15.00,,0.00

1991/04/06,973.42,973.42,973.42,973.42,102,15.90,,0.00

1991/04/08,968.57,968.57,968.57,968.57,57,8.40,,0.00

1991/04/09,963.73,963.73,963.73,963.73,19,3.90,0.12,0.00

1991/04/10,958.88,958.88,958.88,958.88,45,11.00,0.28,0.00

1991/04/11,954.03,954.03,954.03,954.03,45,5.90,0.68,0.00

1991/04/12,949.31,949.31,949.31,949.31,68,11.30,1.27,0.00

1991/04/13,944.58,944.58,944.58,944.58,30,5.60,0.64,0.00

1991/04/15,939.98,939.98,939.98,939.98,50,6.40,1.21,0.00

1991/04/16,935.38,935.38,935.38,935.38,22,3.40,0.46,0.00

1991/04/17,930.78,930.78,930.78,930.78,21,3.00,0.49,0.00

1991/04/18,926.18,926.18,926.18,926.18,14,3.20,0.37,0.00

1991/04/19,921.58,921.58,921.58,921.58,17,2.70,0.62,0.00

1991/04/20,916.98,916.98,916.98,916.98,5,2.30,0.20,0.00

1991/04/22,912.38,912.38,912.38,912.38,1,0.10,0.06,0.00

1991/04/23,907.78,907.78,907.78,907.78,48,15.00,4.14,0.00

1991/04/24,903.31,903.31,903.31,903.31,46,10.90,2.71,0.00

1991/04/25,898.84,898.84,898.84,898.84,50,11.00,2.14,0.00

1991/04/26,894.36,894.36,894.36,894.36,53,9.20,1.77,0.00

1991/04/27,889.89,889.89,889.89,889.89,20,2.60,0.51,0.00

1991/04/29,885.43,885.43,885.43,885.43,49,7.20,1.13,0.00

1991/04/30,880.98,880.98,880.98,880.98,142,18.20,3.26,0.00

1991/05/02,876.57,876.57,876.57,876.57,72,9.20,1.15,0.00

1991/05/03,872.16,872.16,872.16,872.16,78,10.30,1.16,0.00

1991/05/04,867.75,867.75,867.75,867.75,162,20.20,2.24,0.00

1991/05/06,863.35,863.35,863.35,863.35,124,18.10,1.23,0.00

1991/05/07,859.06,859.06,859.06,859.06,102,12.70,0.88,0.00

1991/05/08,854.78,854.78,854.78,854.78,309,69.70,2.87,0.00

1991/05/09,850.50,850.50,850.50,850.50,450,56.80,2.90,0.00

1991/05/10,846.22,846.22,846.22,846.22,700,89.70,3.05,0.00

1991/05/11,841.94,841.94,841.94,841.94,686,84.30,2.04,0.00

1991/05/13,837.66,837.66,837.66,837.66,1554,191.00,3.46,0.00

1991/05/14,834.44,835.01,833.38,835.01,3160,387.40,4.27,0.00

1991/05/15,832.36,832.54,832.36,832.54,3957,567.30,3.02,0.00

1991/05/16,830.06,830.06,830.06,830.06,5918,811.60,2.94,0.00

1991/05/17,827.72,827.72,827.72,827.72,9014,1155.00,2.95,0.00

1991/05/18,825.37,825.37,825.20,825.20,4180,515.30,0.89,0.00

1991/05/20,822.67,822.67,822.67,822.67,5631,678.30,1.07,0.00

1991/05/21,820.15,820.15,820.15,820.15,3708,459.00,0.65,0.00

1991/05/22,817.63,817.63,817.63,817.63,4533,559.10,0.80,0.00

1991/05/23,814.16,815.22,813.59,813.59,3267,400.60,0.60,0.00

1991/05/24,809.56,809.56,809.56,809.56,1008,119.00,0.24,0.00

1991/05/25,805.52,805.52,805.52,805.52,435,49.80,0.12,0.00

1991/05/27,801.48,801.48,801.48,801.48,1320,150.90,0.51,0.00

1991/05/28,797.98,797.98,797.98,797.98,178,21.60,0.08,0.00

1991/05/29,794.61,794.61,794.61,794.61,136,25.80,0.11,0.00

1991/05/30,791.23,791.23,791.23,791.23,204,28.60,0.33,0.00

1991/05/31,787.85,787.85,787.85,787.85,81,9.60,0.18,0.00

1991/06/01,784.48,784.48,784.48,784.48,260,33.30,0.68,0.00

1991/06/03,781.10,781.10,781.10,781.10,257,32.70,1.50,0.00

1991/06/04,777.72,777.72,777.72,777.72,801,95.80,4.27,0.00

1991/06/05,774.35,774.35,774.35,774.35,1650,199.30,5.15,0.00

1991/06/06,771.26,771.26,771.26,771.26,24,3.50,0.04,0.00

1991/06/07,768.16,768.16,768.16,768.16,106,10.60,0.18,0.00

1991/06/08,765.36,765.36,757.27,758.74,101,10.80,0.18,0.00

1991/06/10,754.25,754.25,733.65,733.65,165,17.50,0.31,0.00

1991/06/11,733.70,756.51,732.23,756.51,987,76.20,2.41,0.00

1991/06/12,755.26,758.21,751.41,753.06,1905,122.10,6.89,0.00

1991/06/13,751.07,751.07,745.92,745.92,2389,217.60,3.66,0.00

1991/06/14,743.20,743.20,734.20,735.67,2362,208.10,2.13,0.00

1991/06/15,732.78,734.25,726.89,728.36,1057,96.50,0.68,0.00

1991/06/17,716.99,721.18,715.14,721.00,2100,180.90,1.21,0.00

1991/06/18,717.13,721.94,716.40,721.21,1485,110.60,0.76,0.00

1991/06/19,717.71,721.37,715.88,717.33,2312,187.10,1.23,0.00

1991/06/20,714.18,714.18,707.56,710.12,2250,166.60,1.21,0.00

1991/06/21,706.97,707.35,703.66,704.41,1802,126.30,0.98,0.00

1991/06/22,700.89,702.72,697.23,698.33,2211,156.80,1.11,0.00

1991/06/24,694.20,696.76,687.18,689.79,2765,189.50,1.37,0.00

1991/06/25,685.30,691.55,684.93,690.09,6183,335.80,2.73,0.00

1991/06/26,686.21,695.28,683.89,693.96,6566,358.30,2.16,0.00

1991/06/27,690.66,697.46,687.67,694.90,8649,482.80,2.21,0.00

1991/06/28,691.45,693.37,686.53,691.41,10643,456.10,2.02,0.00

1991/06/29,689.11,691.31,684.19,690.48,4476,238.40,0.64,0.00

1991/07/01,685.65,687.48,680.83,684.01,9790,547.20,1.34,0.00

1991/07/02,680.40,683.34,665.39,670.15,7852,298.10,0.98,0.00

1991/07/03,666.81,671.95,660.93,669.06,8494,481.10,1.03,0.00

1991/07/04,665.85,667.54,660.42,661.61,1135,310.20,0.14,0.00

1991/07/05,659.38,660.66,648.22,652.38,7660,352.70,1.21,0.00

1991/07/06,647.80,648.08,639.01,643.19,5270,195.30,0.75,0.00

1991/07/08,640.79,641.41,623.23,628.45,6982,321.30,1.15,0.00

1991/07/09,620.78,620.78,603.04,611.99,9842,268.00,1.67,0.00

1991/07/10,609.63,617.19,607.64,614.92,9245,337.80,1.50,0.00

1991/07/11,612.62,615.00,604.76,608.27,6137,282.70,0.79,0.00

1991/07/12,605.55,606.19,598.86,603.02,8516,359.30,1.14,0.00

1991/07/13,600.75,604.11,599.66,602.69,4881,163.80,0.60,0.00

1991/07/15,600.47,600.75,590.81,594.38,5966,252.00,0.77,0.00

1991/07/16,591.97,592.96,581.74,584.85,6642,280.60,0.96,0.00

1991/07/17,580.06,582.33,572.52,576.75,7112,266.00,1.11,0.00

1991/07/18,574.99,613.83,573.60,608.91,5936,282.70,0.90,0.00

1991/07/19,609.39,640.22,606.25,616.73,10972,604.50,1.80,0.00

1991/07/20,611.18,612.15,594.45,602.90,6142,322.00,0.84,0.00

1991/07/22,603.60,607.84,595.85,601.76,12574,480.50,1.71,0.00

1991/07/23,598.45,605.82,594.92,601.90,8344,266.40,0.98,0.00

1991/07/24,598.47,600.09,594.65,598.81,4795,231.00,0.55,0.00

1991/07/25,596.70,598.01,591.05,594.61,6698,308.70,0.78,0.00

1991/07/26,591.05,592.59,584.60,586.01,7019,336.10,0.91,0.00

1991/07/27,583.89,587.43,582.64,585.45,2967,136.30,0.38,0.00

1991/07/29,583.37,584.99,574.65,579.73,8784,394.30,1.47,0.00

1991/07/30,577.29,578.40,570.02,577.15,5935,257.20,0.98,0.00

1991/07/31,572.86,578.74,571.91,578.42,5875,248.50,0.94,0.00

1991/08/01,574.82,580.59,574.19,579.32,7379,338.30,1.21,0.00

1991/08/02,576.39,579.74,574.81,577.96,5209,284.50,0.84,0.00

1991/08/03,577.16,579.87,575.22,579.11,3314,123.10,0.50,0.00

1991/08/05,578.71,579.80,575.77,578.18,5608,252.50,1.01,0.00

1991/08/06,575.97,578.91,573.75,576.83,5956,262.50,1.09,0.00

1991/08/07,575.48,577.42,574.39,576.33,5220,239.60,0.95,0.00

1991/08/08,575.75,576.07,573.52,574.52,4513,212.30,0.89,0.00

1991/08/09,574.12,575.21,570.05,572.80,5492,246.60,1.12,0.00

1991/08/10,570.97,575.12,570.64,575.12,2362,126.70,0.44,0.00

1991/08/12,573.74,574.51,571.01,572.79,5409,229.70,1.15,0.00

1991/08/13,571.71,573.02,570.94,571.40,5445,236.20,1.18,0.00

1991/08/14,570.54,572.62,569.41,570.54,4146,180.80,0.89,0.00

1991/08/15,570.14,572.09,567.43,568.71,4454,207.90,0.97,0.00

1991/08/16,568.98,572.19,567.36,570.96,5992,254.10,1.37,0.00

1991/08/17,437.69,448.86,432.18,447.21,1945,121.30,0.38,0.00

1991/08/19,450.14,459.35,446.51,458.02,8585,754.90,1.95,0.00

1991/08/20,456.72,457.78,446.64,449.10,8210,578.30,1.63,0.00

1991/08/21,448.14,448.86,439.33,445.99,9104,786.90,1.56,0.00

1991/08/22,443.66,446.20,434.29,437.26,8785,308.90,1.30,0.00

1991/08/23,434.50,438.28,425.90,435.63,8740,856.10,1.19,0.00

1991/08/24,442.73,447.77,434.07,444.14,5454,604.50,0.63,0.00

1991/08/26,443.05,444.70,437.68,441.41,9355,673.30,1.16,0.00

1991/08/27,439.60,441.30,434.73,437.08,9423,592.50,1.14,0.00

1991/08/28,437.35,438.58,431.88,436.05,10226,615.60,1.22,0.00

1991/08/29,432.32,436.32,430.61,435.37,7021,552.00,0.81,0.00

1991/08/30,432.65,435.30,431.34,433.77,9136,540.80,1.10,0.00

1991/08/31,431.92,433.87,429.04,432.92,5946,300.60,0.66,0.00

1991/09/02,431.03,432.86,425.82,431.79,10294,634.40,1.23,0.00

1991/09/03,430.07,432.61,425.48,429.33,17588,826.30,2.06,0.00

1991/09/04,427.41,429.25,422.24,425.99,7834,489.30,0.78,0.00

1991/09/05,423.20,424.37,414.21,419.58,16468,996.10,1.62,0.00

1991/09/06,414.52,415.45,397.67,402.50,25058,774.90,2.16,0.00

1991/09/07,401.35,406.93,396.52,405.75,11190,714.50,0.72,0.00

1991/09/09,401.57,409.76,400.38,409.76,20223,1194.40,1.29,0.00

1991/09/10,407.04,412.64,403.32,410.44,14973,884.10,0.93,0.00

1991/09/11,407.98,418.12,407.05,417.53,14247,948.30,0.81,0.00

1991/09/12,416.57,420.12,414.44,419.04,12582,822.50,0.73,0.00

1991/09/13,417.66,419.53,413.40,418.51,15524,1349.70,1.06,0.00

1991/09/14,415.77,417.43,413.17,416.84,9827,665.00,0.63,0.00

1991/09/16,414.03,415.56,409.68,413.86,11079,522.20,0.82,0.00

1991/09/17,410.99,413.87,409.40,412.51,7639,611.90,0.60,0.00

1991/09/18,409.97,412.49,407.84,410.99,7539,580.50,0.67,0.00

1991/09/19,410.21,411.44,405.32,408.18,8784,706.40,0.85,0.00

1991/09/20,406.91,409.21,405.38,407.54,5798,486.80,0.65,0.00

1991/09/21,406.75,408.71,405.10,408.13,2223,402.10,0.27,0.00

1991/09/23,406.77,408.43,406.34,408.43,5517,442.40,0.86,0.00

1991/09/24,407.38,408.02,405.43,406.96,4443,327.40,0.74,0.00

1991/09/25,405.78,411.97,404.84,409.03,7245,501.20,1.35,0.00

1991/09/26,407.03,410.62,406.10,410.32,5162,311.70,1.02,0.00

1991/09/27,410.34,415.96,408.82,413.78,7164,454.30,1.46,0.00

1991/09/28,414.39,417.20,411.89,415.48,17326,880.70,2.93,0.00

1991/09/29,415.25,418.02,413.68,417.37,4460,303.10,0.54,0.00

1991/10/03,417.56,452.45,416.63,442.05,12528,783.00,1.51,0.00

1991/10/04,445.18,446.24,432.71,438.35,16834,1204.40,1.80,0.00

1991/10/05,437.56,445.31,433.01,442.25,9098,734.60,0.78,0.00

1991/10/07,445.51,492.51,444.58,491.26,22748,1572.00,1.89,0.00

1991/10/08,523.29,607.01,522.00,586.49,43434,3684.50,3.31,0.00

1991/10/09,593.66,723.53,593.66,712.85,62164,7473.60,2.97,0.00

1991/10/10,717.04,775.17,618.95,641.41,59729,5593.80,1.94,0.00

1991/10/11,634.40,676.18,539.87,667.99,53232,4982.30,1.35,0.00

1991/10/12,668.66,697.84,668.66,687.20,29168,2806.50,0.60,0.00

1991/10/14,691.93,709.01,683.86,692.00,46443,4465.30,0.94,0.00

1991/10/15,692.89,696.09,646.55,656.81,28066,2537.20,0.56,0.00

1991/10/16,659.20,659.50,632.30,648.78,27484,2623.00,0.63,0.00

1991/10/17,646.93,672.98,642.69,672.13,36589,3263.90,0.99,0.00

1991/10/18,673.64,697.23,669.15,675.86,31849,3270.10,0.95,0.00

1991/10/19,673.67,677.04,664.51,673.82,10936,1154.70,0.32,0.00

1991/10/21,673.17,681.39,665.44,670.90,20252,2195.50,0.75,0.00

1991/10/22,671.54,672.47,656.15,659.23,19334,2017.80,0.76,0.00

1991/10/23,658.18,667.23,648.67,665.87,22693,2337.70,0.95,0.00

1991/10/24,666.11,680.14,664.82,672.97,23272,2520.10,1.11,0.00

1991/10/25,674.29,676.89,669.27,675.11,19435,2056.90,1.01,0.00

1991/10/26,674.86,677.76,670.91,674.57,14645,1578.60,0.70,0.00

1991/10/28,680.83,721.57,673.92,707.92,25804,2991.10,1.30,0.00

1991/10/29,708.25,745.30,707.67,725.95,33691,3832.60,1.59,0.00

1991/10/30,727.45,738.45,721.87,733.70,43214,4267.00,1.85,0.00

1991/10/31,736.81,788.95,735.63,779.81,46058,4828.50,1.68,0.00

1991/11/01,783.42,854.63,783.42,833.80,34860,5559.30,1.07,0.00

1991/11/02,837.84,849.40,829.53,838.70,19248,3646.90,0.52,0.00

1991/11/04,840.56,925.97,839.92,918.11,56557,7469.00,1.60,0.00

1991/11/05,921.24,972.63,909.35,919.05,61578,9036.30,1.54,0.00

1991/11/06,920.76,922.04,827.08,879.20,59493,7351.60,1.36,0.00

1991/11/07,880.78,936.83,880.01,899.59,52840,7426.20,1.14,0.00

1991/11/08,901.81,918.49,879.55,914.82,61084,7739.30,1.22,0.00

1991/11/09,927.84,971.32,913.72,965.26,33854,4999.20,0.58,0.00

1991/11/12,969.51,1131.59,969.51,1122.72,62406,8055.80,1.16,0.00

1991/11/13,1124.42,1192.05,1124.42,1149.97,58786,11041.60,1.09,0.00

1991/11/14,1152.56,1206.32,1149.70,1186.84,49351,8823.00,0.92,0.00

1991/11/15,1185.23,1202.38,1136.10,1142.06,48917,9384.30,0.92,0.00

1991/11/16,1144.28,1144.41,1086.16,1111.52,37461,6279.50,0.74,0.00

1991/11/18,1109.55,1109.55,895.86,917.60,40537,5933.80,0.79,0.00

1991/11/19,918.13,1068.78,911.94,1065.50,40645,6546.90,0.86,0.00

1991/11/20,1065.19,1109.49,1041.78,1062.21,35967,6223.40,0.83,0.00

1991/11/21,1065.49,1068.11,983.85,1009.91,26582,4173.40,0.65,0.00

1991/11/22,1011.42,1048.36,998.35,1039.52,28322,4672.30,0.78,0.00

1991/11/23,1038.05,1046.72,1022.80,1035.89,18943,2441.30,0.55,0.00

1991/11/25,1036.06,1037.58,978.17,994.93,22684,3491.80,0.75,0.00

1991/11/26,997.34,997.77,921.12,929.58,32642,4777.50,1.23,0.00

1991/11/27,931.39,978.57,917.74,975.31,30672,4617.50,1.19,0.00

1991/11/28,976.18,996.30,931.31,936.05,31169,4949.00,1.17,0.00

1991/11/29,932.27,935.91,867.16,899.80,29569,3967.60,1.09,0.00

1991/11/30,901.09,903.96,875.36,881.49,17715,2340.60,0.60,0.00

1991/12/02,881.62,887.04,852.03,873.26,32448,4196.90,1.14,0.00

1991/12/03,871.52,918.36,865.48,909.47,21802,3059.30,0.77,0.00

1991/12/04,912.01,929.50,902.58,911.56,21711,3024.40,0.82,0.00

1991/12/05,912.74,913.13,869.25,879.01,10708,1444.80,0.43,0.00

1991/12/06,880.00,897.52,868.81,893.58,16804,2188.00,0.80,0.00

1991/12/07,894.09,908.36,887.30,902.66,8389,1089.50,0.41,0.00

1991/12/09,902.80,916.92,896.83,911.79,21782,2826.20,1.37,0.00

1991/12/10,910.95,924.76,908.96,922.39,20849,2864.40,1.31,0.00

1991/12/11,924.09,929.12,910.96,916.16,15785,2209.40,1.01,0.00

1991/12/12,915.93,915.93,891.43,900.16,12718,1506.30,0.76,0.00

1991/12/13,894.42,894.72,871.06,879.26,30017,3176.60,1.89,0.00

1991/12/14,876.76,892.85,874.25,890.76,14914,1619.40,0.74,0.00

1991/12/16,890.01,902.90,882.88,898.15,17049,2040.10,0.90,0.00

1991/12/17,900.13,903.23,885.23,890.63,13145,1581.60,0.73,0.00

1991/12/18,890.22,894.90,881.07,891.00,12086,1541.40,0.69,0.00

1991/12/19,891.27,891.91,882.11,887.33,12165,1585.70,0.70,0.00

1991/12/20,887.16,892.14,879.62,886.13,12165,1523.00,0.88,0.00

1991/12/21,887.76,891.66,881.82,888.37,7070,843.20,0.53,0.00

1991/12/23,887.17,901.75,885.28,898.97,14835,1943.90,1.31,0.00

1991/12/24,899.73,968.95,895.97,962.97,37357,4302.00,3.20,0.00

1991/12/25,962.46,992.55,950.12,959.07,29358,3538.30,1.76,0.00

1991/12/26,958.18,959.11,921.71,930.27,23948,3187.70,1.19,0.00

1991/12/27,930.97,946.00,925.94,944.38,22182,3027.70,0.99,0.00

1991/12/28,941.66,967.63,939.59,965.55,13672,1905.30,0.54,0.00

1991/12/30,967.87,970.50,947.30,953.42,15104,2087.60,0.60,0.00

1991/12/31,953.23,966.92,950.31,963.57,10940,1440.60,0.52,0.00

1992/01/02,966.22,973.06,958.89,964.70,18109,2653.50,1.05,0.00

1992/01/03,965.38,969.15,957.72,962.16,18252,2662.80,1.14,0.00

1992/01/06,960.99,976.17,958.11,973.08,23925,3463.90,1.57,0.00

1992/01/07,972.53,990.98,968.49,986.99,33062,4867.20,1.91,0.00

1992/01/08,984.81,992.20,968.20,979.09,24403,3575.10,1.17,0.00

1992/01/09,983.75,988.47,973.16,982.93,12703,1908.50,0.54,0.00

1992/01/10,983.77,987.19,976.11,985.67,10031,1607.00,0.45,0.00

1992/01/13,986.68,986.94,973.34,976.56,10388,1639.10,0.50,0.00

1992/01/14,976.22,977.07,958.02,962.72,9367,1319.90,0.52,0.00

1992/01/15,963.73,968.66,949.87,954.01,28748,2933.50,2.15,0.00

1992/01/16,953.65,953.95,929.40,937.31,12331,1707.40,0.87,0.00

1992/01/17,935.64,947.58,917.37,945.36,11587,1618.90,0.82,0.00

1992/01/20,945.57,965.92,943.74,958.36,17192,2035.80,1.19,0.00

1992/01/21,958.88,964.56,945.60,949.69,8758,1456.10,0.55,0.00

1992/01/22,947.90,953.23,938.88,946.26,15505,1971.20,0.99,0.00

1992/01/23,947.72,956.01,942.85,952.95,13793,1768.80,1.05,0.00

1992/01/24,953.72,967.16,950.09,962.69,14284,2065.90,1.07,0.00

1992/01/27,960.35,963.67,951.10,955.26,19608,2688.70,1.41,0.00

1992/01/28,957.65,960.83,954.10,959.59,13409,2025.00,0.93,0.00

1992/01/29,959.34,976.60,957.39,970.90,14022,2123.20,0.92,0.00

1992/01/30,971.22,988.41,969.74,983.94,13823,2211.90,0.92,0.00

1992/01/31,987.23,1010.82,984.19,1004.75,16529,2662.10,1.10,0.00

1992/02/01,1005.51,1017.62,998.84,1012.17,9951,1783.40,0.64,0.00

1992/02/02,1015.18,1027.53,1009.91,1021.08,7330,1138.90,0.54,0.00

1992/02/10,1019.89,1024.32,979.40,1003.19,9559,1643.30,0.78,0.00

1992/02/11,1002.48,1013.29,996.08,1003.93,8472,1505.00,0.74,0.00

1992/02/12,1004.00,1014.80,1000.77,1010.98,7183,1274.30,0.69,0.00

1992/02/13,1012.02,1015.77,1006.37,1012.07,8245,1514.00,0.97,0.00

1992/02/14,1011.72,1015.85,1000.54,1001.47,21828,3001.00,2.68,0.00

1992/02/17,996.04,1000.82,981.37,989.37,18673,2564.60,1.69,0.00

1992/02/18,988.64,990.92,975.92,982.91,21828,2730.90,1.69,0.00

1992/02/19,983.25,987.18,978.33,984.23,12291,1895.60,0.79,0.00

1992/02/20,982.60,1002.25,982.01,999.12,14825,2199.30,0.89,0.00

1992/02/21,999.49,1004.40,992.99,996.05,11057,1663.60,0.62,0.00

1992/02/24,996.08,996.08,964.35,977.73,12962,1730.90,0.82,0.00

1992/02/25,979.06,981.10,965.19,970.43,11787,1635.50,0.81,0.00

1992/02/26,968.86,971.63,953.58,958.41,14200,1905.20,1.13,0.00

1992/02/27,960.67,984.31,951.86,982.70,15876,2122.30,1.22,0.00

1992/02/28,982.24,1006.36,978.80,994.14,19811,2567.90,1.50,0.00

1992/03/02,1020.32,1029.84,1008.86,1015.28,26131,3453.30,1.75,0.00

1992/03/03,1017.77,1024.46,1002.58,1008.10,19240,2710.30,1.10,0.00

1992/03/04,1011.59,1016.44,996.87,1003.68,20709,2640.90,1.09,0.00

1992/03/05,1004.21,1014.67,1001.11,1010.38,19890,2582.80,0.98,0.00

1992/03/06,1009.13,1016.62,999.16,1005.55,16776,2944.20,0.79,0.00

1992/03/09,1007.66,1016.60,993.41,1002.25,21283,3222.90,1.04,0.00

1992/03/10,1002.69,1008.17,989.67,1000.68,26088,2905.90,1.33,0.00

1992/03/11,1001.46,1007.90,995.03,1002.84,20451,2637.90,0.98,0.00

1992/03/12,1001.46,1010.02,997.06,1006.57,14803,2195.80,0.71,0.00

1992/03/13,1007.74,1011.22,1000.85,1006.96,14670,2299.20,0.74,0.00

1992/03/16,1009.92,1022.13,1001.59,1019.58,25968,3993.90,1.33,0.00

1992/03/17,1021.03,1027.47,1016.33,1020.14,20958,3028.30,1.03,0.00

1992/03/18,1019.37,1025.49,1015.76,1021.65,34360,5276.30,1.77,0.00

1992/03/19,1022.77,1027.22,1013.79,1020.26,20083,2855.80,0.91,0.00

1992/03/20,1023.69,1024.04,1006.99,1014.83,18264,2669.60,0.79,0.00

1992/03/23,1014.22,1029.97,1008.01,1021.59,23219,3264.90,0.97,0.00

1992/03/24,1023.21,1030.96,1017.10,1030.37,27755,4032.80,1.19,0.00

1992/03/25,1030.49,1077.84,1027.47,1072.19,30220,4474.60,1.22,0.00

1992/03/26,1079.52,1140.27,1076.74,1116.35,41467,6618.70,1.73,0.00

1992/03/27,1120.81,1131.62,1100.22,1118.85,44590,7041.50,1.58,0.00

1992/03/30,1161.59,1214.11,1127.66,1182.27,72141,9635.00,2.16,0.00

1992/03/31,1225.11,1283.35,1211.89,1263.90,70522,9926.50,1.63,0.00

1992/04/01,1309.69,1339.61,1289.93,1323.17,61292,11165.00,1.18,0.00

1992/04/02,1323.99,1338.07,1295.65,1310.79,70177,9698.80,1.21,0.00

1992/04/03,1315.87,1324.78,1275.93,1307.27,59538,8161.90,0.93,0.00

1992/04/06,1315.41,1377.20,1307.12,1366.26,66240,9638.10,0.99,0.00

1992/04/07,1373.51,1421.41,1357.59,1404.38,75396,11727.10,1.15,0.00

1992/04/08,1408.61,1472.17,1390.61,1439.84,80703,13251.30,1.21,0.00

1992/04/09,1442.07,1485.89,1420.92,1467.37,86572,13836.10,1.23,0.00

1992/04/10,1477.76,1536.73,1464.50,1522.05,76665,12479.10,1.04,0.00

1992/04/13,1539.30,1754.59,1538.04,1703.43,58373,10195.50,0.76,0.00

1992/04/14,1713.25,1801.00,1693.11,1750.79,88252,16620.40,1.17,0.00

1992/04/15,1757.98,1785.79,1608.24,1652.12,96823,17134.20,1.24,0.00

1992/04/16,1656.55,1753.16,1643.80,1732.38,92058,16561.70,1.13,0.00

1992/04/17,1740.67,1759.06,1683.74,1707.48,64156,13357.10,0.78,0.00

1992/04/20,1713.59,1727.58,1646.85,1673.75,65125,10769.90,0.81,0.00

1992/04/21,1684.87,1695.95,1635.64,1670.08,83559,13013.60,1.03,0.00

1992/04/22,1677.41,1774.39,1661.23,1753.75,97859,15800.60,1.22,0.00

1992/04/23,1778.76,1844.64,1775.59,1823.74,98548,17441.30,1.22,0.00

1992/04/24,1834.53,1881.63,1817.49,1856.10,107098,19330.10,1.31,0.00

1992/04/27,1867.08,1898.27,1801.21,1836.15,81979,15358.70,0.91,0.00

1992/04/28,1840.84,1868.45,1805.96,1853.66,107540,17632.50,1.15,0.00

1992/04/29,1886.38,1932.47,1863.91,1914.57,130230,21424.70,1.32,0.00

1992/04/30,1921.23,2018.58,1908.63,1997.04,104241,19496.00,0.99,0.00

1992/05/03,2008.19,2132.46,2002.49,2081.07,80062,17705.10,0.75,0.00

1992/05/04,2092.23,2180.69,2068.70,2163.48,109920,21281.70,1.09,0.00

1992/05/05,2172.02,2336.69,2158.20,2312.03,107584,24136.70,1.01,0.00

1992/05/06,2321.35,2462.08,2243.63,2298.30,133557,28832.20,1.26,0.00

1992/05/07,2321.86,2336.32,2137.02,2228.78,122512,27787.50,1.14,0.00

1992/05/08,2239.89,2315.99,2181.96,2220.07,112458,26872.30,1.02,0.00

1992/05/11,2234.62,2305.55,2159.00,2294.25,109391,23406.90,0.93,0.00

1992/05/12,2305.42,2458.66,2298.91,2427.14,123865,29120.10,1.06,0.00

1992/05/13,2443.46,2510.66,2403.47,2452.90,143098,33966.60,1.19,0.00

1992/05/14,2467.10,2495.21,2377.09,2458.30,124609,28774.20,1.02,0.00

1992/05/15,2467.20,2537.31,2423.40,2511.75,122581,28393.00,1.00,0.00

1992/05/18,2542.48,2620.51,2490.58,2590.96,124986,30376.90,1.00,0.00

1992/05/19,2629.81,2773.13,2589.62,2725.05,145154,37419.00,1.14,0.00

1992/05/20,2747.73,2837.17,2645.28,2661.33,134599,37130.10,1.02,0.00

1992/05/21,2663.00,2709.89,2542.81,2678.41,110877,28163.90,0.85,0.00

1992/05/22,2686.05,2729.65,2626.15,2679.22,127109,33215.30,1.00,0.00

1992/05/25,2696.22,2768.86,2656.21,2753.43,137937,37304.70,1.07,0.00

1992/05/26,2769.75,2853.19,2748.80,2828.99,132336,36329.50,1.01,0.00

1992/05/27,2846.42,2900.50,2799.46,2832.33,107408,30617.20,0.84,0.00

1992/05/28,2837.10,2843.52,2733.13,2783.92,98823,28100.80,0.80,0.00

1992/05/29,2783.62,2795.36,2707.87,2766.85,94702,27007.80,0.78,0.00

1992/06/01,2777.98,2861.49,2754.24,2792.75,113604,33410.90,0.99,0.00

1992/06/02,2800.24,2800.91,2667.95,2718.53,90595,26081.10,0.83,0.00

1992/06/03,2724.02,2726.31,2496.36,2516.61,77915,20780.50,0.77,0.00

1992/06/04,2486.13,2569.80,2288.36,2536.52,144821,35256.00,1.52,0.00

1992/06/05,2544.84,2626.66,2509.78,2557.03,127977,35339.70,1.23,0.00

1992/06/08,2577.88,2594.64,2439.25,2514.54,91172,22912.80,0.82,0.00

1992/06/09,2517.40,2524.83,2347.33,2381.33,66561,15629.50,0.63,0.00

1992/06/10,2371.91,2437.03,2296.10,2408.27,82655,19606.10,0.81,0.00

1992/06/11,2414.76,2429.64,2340.05,2367.29,64825,15588.80,0.63,0.00

1992/06/12,2369.58,2401.61,2320.89,2389.57,78788,18891.00,0.91,0.00

1992/06/15,2390.80,2399.79,2275.76,2282.62,62248,14559.60,0.81,0.00

1992/06/16,2265.04,2269.16,2095.55,2121.06,104277,20304.00,1.47,0.00

1992/06/17,2136.29,2367.99,2060.80,2342.54,113244,22609.50,1.44,0.00

1992/06/18,2367.01,2441.56,2231.90,2283.36,163486,35079.70,1.93,0.00

1992/06/19,2277.65,2318.95,2191.48,2283.45,94939,20307.50,0.91,0.00

1992/06/22,2278.25,2278.25,2142.53,2177.59,74442,16158.40,0.69,0.00

1992/06/23,2169.45,2236.34,2126.65,2219.03,67568,14347.50,0.61,0.00

1992/06/24,2219.40,2232.30,2155.97,2195.26,60549,13537.20,0.59,0.00

1992/06/25,2194.47,2239.55,2176.57,2225.98,70852,14210.70,0.77,0.00

1992/06/26,2254.08,2347.91,2247.88,2331.48,118972,25538.50,1.61,0.00

1992/06/29,2351.98,2569.22,2347.91,2528.01,157699,36697.00,2.01,0.00

1992/06/30,2545.14,2654.74,2539.38,2631.82,184685,4624.70,1.94,0.00

1992/07/01,2637.39,2652.40,2492.87,2522.65,168914,43219.40,1.42,0.00

1992/07/02,2500.07,2531.17,2425.51,2500.18,119732,29756.80,0.85,0.00

1992/07/03,2490.78,2550.83,2474.07,2537.49,124733,31146.60,0.83,0.00

1992/07/06,2549.54,2611.86,2461.09,2500.90,138060,35562.60,0.91,0.00

1992/07/07,2501.15,2546.99,2450.35,2510.04,78585,19803.80,0.53,0.00

1992/07/08,2510.73,2543.95,2485.82,2516.70,68699,16365.90,0.55,0.00

1992/07/09,2511.75,2513.51,2462.77,2475.60,83197,21446.90,0.79,0.00

1992/07/10,2464.56,2474.42,2408.89,2460.05,76002,19059.10,0.77,0.00

1992/07/13,2448.10,2520.34,2424.48,2512.72,77500,19752.20,0.87,0.00

1992/07/14,2524.39,2566.18,2506.87,2530.16,90689,22958.90,1.18,0.00

1992/07/15,2530.98,2538.32,2499.01,2517.49,48617,12379.50,0.61,0.00

1992/07/16,2512.21,2562.23,2506.12,2559.20,67525,17658.10,0.90,0.00

1992/07/17,2568.98,2618.05,2558.94,2613.34,118243,31169.80,1.64,0.00

1992/07/20,2623.48,2744.73,2620.92,2725.80,141200,38147.50,1.75,0.00

1992/07/21,2737.60,2758.96,2677.28,2699.46,122429,34502.90,1.31,0.00

1992/07/22,2689.37,2718.36,2659.01,2707.69,88181,25105.50,0.89,0.00

1992/07/23,2703.46,2764.37,2691.25,2758.12,103652,29030.80,0.96,0.00

1992/07/24,2763.84,2796.42,2752.56,2782.97,120363,34215.00,1.05,0.00

1992/07/27,2793.79,2884.77,2788.53,2875.15,119213,33641.30,1.04,0.00

1992/07/28,2881.81,2894.89,2799.70,2814.89,104848,30312.40,0.95,0.00

1992/07/29,2811.70,2840.13,2780.11,2823.29,92205,26232.70,0.86,0.00

1992/07/30,2822.82,2857.55,2808.60,2843.78,82178,22419.50,0.76,0.00

1992/07/31,2854.42,2888.60,2799.72,2821.77,80429,22365.40,0.78,0.00

1992/08/03,2827.05,2830.68,2670.04,2678.57,89492,24183.10,0.93,0.00

1992/08/04,2660.19,2789.38,2624.74,2748.35,87434,24311.10,0.97,0.00

1992/08/05,2748.60,2788.75,2706.07,2763.18,66341,18750.90,0.77,0.00

1992/08/06,2755.58,2762.93