序號(hào),日期,代碼,名稱,今開(kāi),最新價(jià),最高,最低,漲跌,漲跌幅,振幅%,上一日收盤價(jià)

1,1992/04/13,KLSE,富時(shí)馬來(lái)西亞KLCI,571.82,567.51,574.35,567.51,,,0.00,

2,1992/04/14,KLSE,富時(shí)馬來(lái)西亞KLCI,567.55,564.51,568.71,564.36,-3.00,-0.53%,0.77,567.51

3,1992/04/15,KLSE,富時(shí)馬來(lái)西亞KLCI,566.53,568.19,568.63,566.41,3.68,0.65%,0.39,564.51

4,1992/04/16,KLSE,富時(shí)馬來(lái)西亞KLCI,570.11,575.83,575.83,570.11,7.64,1.34%,1.01,568.19

5,1992/04/17,KLSE,富時(shí)馬來(lái)西亞KLCI,575.95,575.75,576.58,575.75,-0.08,-0.01%,0.14,575.83

6,1992/04/20,KLSE,富時(shí)馬來(lái)西亞KLCI,575.52,572.46,575.54,572.46,-3.29,-0.57%,0.53,575.75

7,1992/04/21,KLSE,富時(shí)馬來(lái)西亞KLCI,572.48,572.57,572.57,570.99,0.11,0.02%,0.28,572.46

8,1992/04/22,KLSE,富時(shí)馬來(lái)西亞KLCI,572.49,573.95,574.31,572.32,1.38,0.24%,0.35,572.57

9,1992/04/23,KLSE,富時(shí)馬來(lái)西亞KLCI,573.82,582.90,582.90,573.82,8.95,1.56%,1.58,573.95

10,1992/04/24,KLSE,富時(shí)馬來(lái)西亞KLCI,583.59,583.71,585.38,583.58,0.81,0.14%,0.31,582.90

11,1992/04/27,KLSE,富時(shí)馬來(lái)西亞KLCI,583.64,581.02,583.64,581.02,-2.69,-0.46%,0.45,583.71

12,1992/04/28,KLSE,富時(shí)馬來(lái)西亞KLCI,580.88,583.62,583.62,580.65,2.60,0.45%,0.51,581.02

13,1992/04/29,KLSE,富時(shí)馬來(lái)西亞KLCI,583.51,585.12,585.33,583.40,1.50,0.26%,0.33,583.62

14,1992/04/30,KLSE,富時(shí)馬來(lái)西亞KLCI,585.64,591.63,591.63,585.64,6.51,1.11%,1.02,585.12

15,1992/05/04,KLSE,富時(shí)馬來(lái)西亞KLCI,591.52,597.47,597.47,591.52,5.84,0.99%,1.01,591.63

16,1992/05/05,KLSE,富時(shí)馬來(lái)西亞KLCI,600.32,603.02,605.41,600.32,5.55,0.93%,0.85,597.47

17,1992/05/06,KLSE,富時(shí)馬來(lái)西亞KLCI,604.39,604.46,604.61,601.82,1.44,0.24%,0.46,603.02

18,1992/05/07,KLSE,富時(shí)馬來(lái)西亞KLCI,604.20,603.56,604.28,601.71,-0.90,-0.15%,0.43,604.46

19,1992/05/08,KLSE,富時(shí)馬來(lái)西亞KLCI,603.22,605.71,605.71,602.84,2.15,0.36%,0.48,603.56

20,1992/05/11,KLSE,富時(shí)馬來(lái)西亞KLCI,605.73,603.97,606.37,603.22,-1.74,-0.29%,0.52,605.71

21,1992/05/12,KLSE,富時(shí)馬來(lái)西亞KLCI,604.07,603.31,606.26,603.31,-0.66,-0.11%,0.49,603.97

22,1992/05/13,KLSE,富時(shí)馬來(lái)西亞KLCI,603.07,598.65,603.07,597.33,-4.66,-0.77%,0.95,603.31

23,1992/05/14,KLSE,富時(shí)馬來(lái)西亞KLCI,598.62,593.03,598.62,593.03,-5.62,-0.94%,0.93,598.65

24,1992/05/15,KLSE,富時(shí)馬來(lái)西亞KLCI,592.79,590.34,593.03,590.34,-2.69,-0.45%,0.45,593.03

25,1992/05/19,KLSE,富時(shí)馬來(lái)西亞KLCI,590.64,590.91,591.38,590.12,0.57,0.10%,0.21,590.34

26,1992/05/20,KLSE,富時(shí)馬來(lái)西亞KLCI,591.51,594.09,594.51,591.51,3.18,0.54%,0.51,590.91

27,1992/05/21,KLSE,富時(shí)馬來(lái)西亞KLCI,594.19,592.86,596.23,591.65,-1.23,-0.21%,0.77,594.09

28,1992/05/22,KLSE,富時(shí)馬來(lái)西亞KLCI,592.60,592.48,593.37,590.67,-0.38,-0.06%,0.46,592.86

29,1992/05/25,KLSE,富時(shí)馬來(lái)西亞KLCI,592.51,591.93,592.76,591.02,-0.55,-0.09%,0.29,592.48

30,1992/05/26,KLSE,富時(shí)馬來(lái)西亞KLCI,591.88,592.52,592.52,588.80,0.59,0.10%,0.63,591.93

31,1992/05/27,KLSE,富時(shí)馬來(lái)西亞KLCI,592.50,591.20,592.50,590.44,-1.32,-0.22%,0.35,592.52

32,1992/05/28,KLSE,富時(shí)馬來(lái)西亞KLCI,591.23,600.17,600.17,591.23,8.97,1.52%,1.51,591.20

33,1992/05/29,KLSE,富時(shí)馬來(lái)西亞KLCI,599.93,589.09,599.93,589.09,-11.08,-1.85%,1.81,600.17

34,1992/06/01,KLSE,富時(shí)馬來(lái)西亞KLCI,588.46,585.33,588.46,584.39,-3.76,-0.64%,0.69,589.09

35,1992/06/02,KLSE,富時(shí)馬來(lái)西亞KLCI,585.28,586.74,588.01,584.05,1.41,0.24%,0.68,585.33

36,1992/06/03,KLSE,富時(shí)馬來(lái)西亞KLCI,586.88,588.43,588.74,586.88,1.69,0.29%,0.32,586.74

37,1992/06/04,KLSE,富時(shí)馬來(lái)西亞KLCI,588.55,586.23,588.65,586.21,-2.20,-0.37%,0.41,588.43

38,1992/06/05,KLSE,富時(shí)馬來(lái)西亞KLCI,587.47,587.16,587.82,585.65,0.93,0.16%,0.37,586.23

39,1992/06/08,KLSE,富時(shí)馬來(lái)西亞KLCI,587.02,585.39,587.81,585.11,-1.77,-0.30%,0.46,587.16

40,1992/06/09,KLSE,富時(shí)馬來(lái)西亞KLCI,585.49,584.67,586.96,584.67,-0.72,-0.12%,0.39,585.39

41,1992/06/10,KLSE,富時(shí)馬來(lái)西亞KLCI,585.26,589.52,589.52,584.96,4.85,0.83%,0.78,584.67

42,1992/06/12,KLSE,富時(shí)馬來(lái)西亞KLCI,589.88,590.55,591.75,588.76,1.03,0.17%,0.51,589.52

43,1992/06/15,KLSE,富時(shí)馬來(lái)西亞KLCI,590.53,600.17,600.30,590.53,9.62,1.63%,1.65,590.55

44,1992/06/16,KLSE,富時(shí)馬來(lái)西亞KLCI,602.09,602.15,604.68,602.09,1.98,0.33%,0.43,600.17

45,1992/06/17,KLSE,富時(shí)馬來(lái)西亞KLCI,602.44,603.19,603.19,601.68,1.04,0.17%,0.25,602.15

46,1992/06/18,KLSE,富時(shí)馬來(lái)西亞KLCI,601.44,596.50,601.44,595.95,-6.69,-1.11%,0.91,603.19

47,1992/06/19,KLSE,富時(shí)馬來(lái)西亞KLCI,596.68,596.58,597.31,595.50,0.08,0.01%,0.30,596.50

48,1992/06/22,KLSE,富時(shí)馬來(lái)西亞KLCI,596.57,594.05,596.57,592.98,-2.53,-0.42%,0.60,596.58

49,1992/06/23,KLSE,富時(shí)馬來(lái)西亞KLCI,594.09,593.52,594.09,590.91,-0.53,-0.09%,0.54,594.05

50,1992/06/24,KLSE,富時(shí)馬來(lái)西亞KLCI,593.79,594.00,595.60,593.79,0.48,0.08%,0.30,593.52

51,1992/06/25,KLSE,富時(shí)馬來(lái)西亞KLCI,594.65,598.60,598.60,594.65,4.60,0.77%,0.66,594.00

52,1992/06/26,KLSE,富時(shí)馬來(lái)西亞KLCI,598.24,596.55,598.87,596.55,-2.05,-0.34%,0.39,598.60

53,1992/06/29,KLSE,富時(shí)馬來(lái)西亞KLCI,596.47,591.14,596.47,591.14,-5.41,-0.91%,0.89,596.55

54,1992/06/30,KLSE,富時(shí)馬來(lái)西亞KLCI,591.37,592.33,592.67,590.86,1.19,0.20%,0.31,591.14

55,1992/07/01,KLSE,富時(shí)馬來(lái)西亞KLCI,592.35,596.47,596.47,592.27,4.14,0.70%,0.71,592.33

56,1992/07/03,KLSE,富時(shí)馬來(lái)西亞KLCI,597.02,596.08,597.16,596.07,-0.39,-0.07%,0.18,596.47

57,1992/07/06,KLSE,富時(shí)馬來(lái)西亞KLCI,596.02,595.75,596.29,593.85,-0.33,-0.06%,0.41,596.08

58,1992/07/07,KLSE,富時(shí)馬來(lái)西亞KLCI,594.63,596.70,596.70,594.13,0.95,0.16%,0.43,595.75

59,1992/07/08,KLSE,富時(shí)馬來(lái)西亞KLCI,596.24,595.97,596.24,593.79,-0.73,-0.12%,0.41,596.70

60,1992/07/09,KLSE,富時(shí)馬來(lái)西亞KLCI,595.89,603.72,603.72,595.89,7.75,1.30%,1.31,595.97

61,1992/07/10,KLSE,富時(shí)馬來(lái)西亞KLCI,605.55,611.57,613.63,605.55,7.85,1.30%,1.34,603.72

62,1992/07/13,KLSE,富時(shí)馬來(lái)西亞KLCI,612.79,616.08,617.01,612.79,4.51,0.74%,0.69,611.57

63,1992/07/14,KLSE,富時(shí)馬來(lái)西亞KLCI,616.16,617.94,617.94,616.13,1.86,0.30%,0.29,616.08

64,1992/07/15,KLSE,富時(shí)馬來(lái)西亞KLCI,618.42,612.36,618.42,611.29,-5.58,-0.90%,1.15,617.94

65,1992/07/16,KLSE,富時(shí)馬來(lái)西亞KLCI,612.62,611.74,612.62,610.30,-0.62,-0.10%,0.38,612.36

66,1992/07/17,KLSE,富時(shí)馬來(lái)西亞KLCI,611.79,605.33,611.79,603.71,-6.41,-1.05%,1.32,611.74

67,1992/07/20,KLSE,富時(shí)馬來(lái)西亞KLCI,604.11,602.76,604.11,601.84,-2.57,-0.42%,0.38,605.33

68,1992/07/21,KLSE,富時(shí)馬來(lái)西亞KLCI,602.76,605.16,606.71,602.76,2.40,0.40%,0.66,602.76

69,1992/07/22,KLSE,富時(shí)馬來(lái)西亞KLCI,605.81,608.79,608.79,605.81,3.63,0.60%,0.49,605.16

70,1992/07/23,KLSE,富時(shí)馬來(lái)西亞KLCI,609.12,602.24,609.29,602.24,-6.55,-1.08%,1.16,608.79

71,1992/07/24,KLSE,富時(shí)馬來(lái)西亞KLCI,602.46,593.53,602.46,592.46,-8.71,-1.45%,1.66,602.24

72,1992/07/27,KLSE,富時(shí)馬來(lái)西亞KLCI,593.74,589.70,593.74,589.26,-3.83,-0.65%,0.75,593.53

73,1992/07/28,KLSE,富時(shí)馬來(lái)西亞KLCI,589.65,585.77,589.65,584.31,-3.93,-0.67%,0.91,589.70

74,1992/07/29,KLSE,富時(shí)馬來(lái)西亞KLCI,587.78,590.71,595.71,587.78,4.94,0.84%,1.35,585.77

75,1992/07/30,KLSE,富時(shí)馬來(lái)西亞KLCI,591.91,598.56,598.56,591.91,7.85,1.33%,1.13,590.71

76,1992/07/31,KLSE,富時(shí)馬來(lái)西亞KLCI,598.85,599.30,600.91,598.85,0.74,0.12%,0.34,598.56

77,1992/08/03,KLSE,富時(shí)馬來(lái)西亞KLCI,601.47,601.39,601.73,600.53,2.09,0.35%,0.20,599.30

78,1992/08/04,KLSE,富時(shí)馬來(lái)西亞KLCI,601.46,603.54,603.54,601.46,2.15,0.36%,0.35,601.39

79,1992/08/05,KLSE,富時(shí)馬來(lái)西亞KLCI,603.42,602.58,603.57,600.83,-0.96,-0.16%,0.45,603.54

80,1992/08/06,KLSE,富時(shí)馬來(lái)西亞KLCI,602.44,598.27,602.44,597.65,-4.31,-0.72%,0.79,602.58

81,1992/08/07,KLSE,富時(shí)馬來(lái)西亞KLCI,598.39,597.11,598.39,595.36,-1.16,-0.19%,0.51,598.27

82,1992/08/10,KLSE,富時(shí)馬來(lái)西亞KLCI,596.86,595.16,596.95,594.34,-1.95,-0.33%,0.44,597.11

83,1992/08/11,KLSE,富時(shí)馬來(lái)西亞KLCI,595.15,597.80,597.80,594.34,2.64,0.44%,0.58,595.16

84,1992/08/12,KLSE,富時(shí)馬來(lái)西亞KLCI,597.63,594.57,597.63,593.68,-3.23,-0.54%,0.66,597.80

85,1992/08/13,KLSE,富時(shí)馬來(lái)西亞KLCI,594.56,592.18,594.56,590.57,-2.39,-0.40%,0.67,594.57

86,1992/08/14,KLSE,富時(shí)馬來(lái)西亞KLCI,592.08,581.94,592.08,577.51,-10.24,-1.73%,2.46,592.18

87,1992/08/17,KLSE,富時(shí)馬來(lái)西亞KLCI,581.95,568.25,581.95,568.18,-13.69,-2.35%,2.37,581.94

88,1992/08/18,KLSE,富時(shí)馬來(lái)西亞KLCI,566.68,556.24,566.68,552.70,-12.01,-2.11%,2.46,568.25

89,1992/08/19,KLSE,富時(shí)馬來(lái)西亞KLCI,556.86,560.01,561.98,549.97,3.77,0.68%,2.16,556.24

90,1992/08/20,KLSE,富時(shí)馬來(lái)西亞KLCI,559.07,564.21,569.30,559.07,4.20,0.75%,1.83,560.01

91,1992/08/21,KLSE,富時(shí)馬來(lái)西亞KLCI,564.50,567.66,568.80,563.44,3.45,0.61%,0.95,564.21

92,1992/08/24,KLSE,富時(shí)馬來(lái)西亞KLCI,567.03,565.56,567.19,564.97,-2.10,-0.37%,0.39,567.66

93,1992/08/25,KLSE,富時(shí)馬來(lái)西亞KLCI,565.38,559.18,565.38,559.18,-6.38,-1.13%,1.10,565.56

94,1992/08/26,KLSE,富時(shí)馬來(lái)西亞KLCI,538.00,559.51,560.10,538.00,0.33,0.06%,3.95,559.18

95,1992/08/27,KLSE,富時(shí)馬來(lái)西亞KLCI,559.93,567.56,567.56,559.72,8.05,1.44%,1.40,559.51

96,1992/08/28,KLSE,富時(shí)馬來(lái)西亞KLCI,567.77,574.73,574.73,567.77,7.17,1.26%,1.23,567.56

97,1992/09/01,KLSE,富時(shí)馬來(lái)西亞KLCI,576.63,573.50,579.21,573.44,-1.23,-0.21%,1.00,574.73

98,1992/09/02,KLSE,富時(shí)馬來(lái)西亞KLCI,574.04,572.92,574.11,572.00,-0.58,-0.10%,0.37,573.50

99,1992/09/03,KLSE,富時(shí)馬來(lái)西亞KLCI,573.37,577.71,578.86,573.32,4.79,0.84%,0.97,572.92

100,1992/09/04,KLSE,富時(shí)馬來(lái)西亞KLCI,578.39,581.17,581.93,578.39,3.46,0.60%,0.61,577.71

101,1992/09/07,KLSE,富時(shí)馬來(lái)西亞KLCI,581.23,584.84,585.11,579.78,3.67,0.63%,0.92,581.17

102,1992/09/08,KLSE,富時(shí)馬來(lái)西亞KLCI,586.27,586.61,586.61,584.85,1.77,0.30%,0.30,584.84

103,1992/09/10,KLSE,富時(shí)馬來(lái)西亞KLCI,587.06,584.19,587.83,584.07,-2.42,-0.41%,0.64,586.61

104,1992/09/11,KLSE,富時(shí)馬來(lái)西亞KLCI,584.10,580.79,584.10,579.63,-3.40,-0.58%,0.77,584.19

105,1992/09/14,KLSE,富時(shí)馬來(lái)西亞KLCI,581.52,583.74,583.74,580.50,2.95,0.51%,0.56,580.79

106,1992/09/15,KLSE,富時(shí)馬來(lái)西亞KLCI,584.53,585.91,586.39,583.41,2.17,0.37%,0.51,583.74

107,1992/09/16,KLSE,富時(shí)馬來(lái)西亞KLCI,584.74,585.15,585.15,583.49,-0.76,-0.13%,0.28,585.91

108,1992/09/17,KLSE,富時(shí)馬來(lái)西亞KLCI,585.28,587.13,587.13,585.00,1.98,0.34%,0.36,585.15

109,1992/09/18,KLSE,富時(shí)馬來(lái)西亞KLCI,587.33,587.54,587.54,585.72,0.41,0.07%,0.31,587.13

110,1992/09/21,KLSE,富時(shí)馬來(lái)西亞KLCI,586.70,587.99,587.99,585.75,0.45,0.08%,0.38,587.54

111,1992/09/22,KLSE,富時(shí)馬來(lái)西亞KLCI,587.62,588.32,588.32,585.68,0.33,0.06%,0.45,587.99

112,1992/09/23,KLSE,富時(shí)馬來(lái)西亞KLCI,588.12,590.84,590.84,587.67,2.52,0.43%,0.54,588.32

113,1992/09/24,KLSE,富時(shí)馬來(lái)西亞KLCI,590.87,593.07,593.07,589.20,2.23,0.38%,0.66,590.84

114,1992/09/25,KLSE,富時(shí)馬來(lái)西亞KLCI,593.35,602.60,602.65,593.35,9.53,1.61%,1.57,593.07

115,1992/09/28,KLSE,富時(shí)馬來(lái)西亞KLCI,602.82,610.65,610.65,602.82,8.05,1.34%,1.30,602.60

116,1992/09/29,KLSE,富時(shí)馬來(lái)西亞KLCI,611.59,605.93,611.66,603.75,-4.72,-0.77%,1.30,610.65

117,1992/09/30,KLSE,富時(shí)馬來(lái)西亞KLCI,605.06,602.28,605.06,601.00,-3.65,-0.60%,0.67,605.93

118,1992/10/01,KLSE,富時(shí)馬來(lái)西亞KLCI,601.20,598.10,601.24,598.10,-4.18,-0.69%,0.52,602.28

119,1992/10/02,KLSE,富時(shí)馬來(lái)西亞KLCI,598.16,594.59,598.16,593.81,-3.51,-0.59%,0.73,598.10

120,1992/10/05,KLSE,富時(shí)馬來(lái)西亞KLCI,593.25,594.33,594.41,592.49,-0.26,-0.04%,0.32,594.59

121,1992/10/06,KLSE,富時(shí)馬來(lái)西亞KLCI,592.31,590.70,592.31,590.70,-3.63,-0.61%,0.27,594.33

122,1992/10/07,KLSE,富時(shí)馬來(lái)西亞KLCI,591.46,590.59,594.12,590.59,-0.11,-0.02%,0.60,590.70

123,1992/10/08,KLSE,富時(shí)馬來(lái)西亞KLCI,590.41,591.77,593.09,590.41,1.18,0.20%,0.45,590.59

124,1992/10/09,KLSE,富時(shí)馬來(lái)西亞KLCI,592.63,600.25,600.25,592.52,8.48,1.43%,1.31,591.77

125,1992/10/12,KLSE,富時(shí)馬來(lái)西亞KLCI,600.29,602.60,602.72,599.77,2.35,0.39%,0.49,600.25

126,1992/10/13,KLSE,富時(shí)馬來(lái)西亞KLCI,602.97,605.13,605.13,602.39,2.53,0.42%,0.45,602.60

127,1992/10/14,KLSE,富時(shí)馬來(lái)西亞KLCI,605.46,606.56,606.85,605.46,1.43,0.24%,0.23,605.13

128,1992/10/15,KLSE,富時(shí)馬來(lái)西亞KLCI,606.55,607.38,607.38,604.94,0.82,0.14%,0.40,606.56

129,1992/10/16,KLSE,富時(shí)馬來(lái)西亞KLCI,606.38,608.05,608.39,606.30,0.67,0.11%,0.34,607.38

130,1992/10/19,KLSE,富時(shí)馬來(lái)西亞KLCI,608.41,612.33,613.03,608.41,4.28,0.70%,0.76,608.05

131,1992/10/20,KLSE,富時(shí)馬來(lái)西亞KLCI,613.39,614.96,615.61,613.39,2.63,0.43%,0.36,612.33

132,1992/10/21,KLSE,富時(shí)馬來(lái)西亞KLCI,615.27,615.85,615.85,613.00,0.89,0.14%,0.46,614.96

133,1992/10/22,KLSE,富時(shí)馬來(lái)西亞KLCI,616.79,623.87,624.96,616.79,8.02,1.30%,1.33,615.85

134,1992/10/23,KLSE,富時(shí)馬來(lái)西亞KLCI,625.26,630.07,630.07,625.26,6.20,0.99%,0.77,623.87

135,1992/10/27,KLSE,富時(shí)馬來(lái)西亞KLCI,631.30,633.32,635.06,631.30,3.25,0.52%,0.60,630.07

136,1992/10/28,KLSE,富時(shí)馬來(lái)西亞KLCI,633.69,633.31,634.51,631.17,-0.01,0.00%,0.53,633.32

137,1992/10/29,KLSE,富時(shí)馬來(lái)西亞KLCI,633.53,637.13,637.13,629.94,3.82,0.60%,1.14,633.31

138,1992/10/30,KLSE,富時(shí)馬來(lái)西亞KLCI,639.19,641.31,647.86,639.19,4.18,0.66%,1.36,637.13

139,1992/11/02,KLSE,富時(shí)馬來(lái)西亞KLCI,642.18,649.06,649.06,642.18,7.75,1.21%,1.07,641.31

140,1992/11/03,KLSE,富時(shí)馬來(lái)西亞KLCI,650.37,653.07,654.24,650.37,4.01,0.62%,0.60,649.06

141,1992/11/04,KLSE,富時(shí)馬來(lái)西亞KLCI,655.00,659.33,659.68,655.00,6.26,0.96%,0.72,653.07

142,1992/11/05,KLSE,富時(shí)馬來(lái)西亞KLCI,660.92,660.35,664.93,660.25,1.02,0.15%,0.71,659.33

143,1992/11/06,KLSE,富時(shí)馬來(lái)西亞KLCI,660.32,654.60,660.32,654.60,-5.75,-0.87%,0.87,660.35

144,1992/11/09,KLSE,富時(shí)馬來(lái)西亞KLCI,655.84,648.93,656.74,648.69,-5.67,-0.87%,1.23,654.60

145,1992/11/10,KLSE,富時(shí)馬來(lái)西亞KLCI,649.69,645.32,651.28,645.15,-3.61,-0.56%,0.94,648.93

146,1992/11/11,KLSE,富時(shí)馬來(lái)西亞KLCI,643.89,646.80,646.80,642.46,1.48,0.23%,0.67,645.32

147,1992/11/12,KLSE,富時(shí)馬來(lái)西亞KLCI,647.41,652.23,654.12,647.41,5.43,0.84%,1.04,646.80

148,1992/11/13,KLSE,富時(shí)馬來(lái)西亞KLCI,652.74,650.62,652.74,650.62,-1.61,-0.25%,0.33,652.23

149,1992/11/16,KLSE,富時(shí)馬來(lái)西亞KLCI,650.89,646.25,650.96,644.85,-4.37,-0.67%,0.94,650.62

150,1992/11/17,KLSE,富時(shí)馬來(lái)西亞KLCI,646.18,641.90,646.39,641.82,-4.35,-0.67%,0.71,646.25

151,1992/11/18,KLSE,富時(shí)馬來(lái)西亞KLCI,642.68,641.77,644.34,640.34,-0.13,-0.02%,0.62,641.90

152,1992/11/19,KLSE,富時(shí)馬來(lái)西亞KLCI,640.72,637.39,641.58,636.94,-4.38,-0.68%,0.72,641.77

153,1992/11/20,KLSE,富時(shí)馬來(lái)西亞KLCI,637.03,642.60,642.60,637.03,5.21,0.82%,0.87,637.39

154,1992/11/23,KLSE,富時(shí)馬來(lái)西亞KLCI,645.08,643.79,645.78,641.68,1.19,0.19%,0.64,642.60

155,1992/11/24,KLSE,富時(shí)馬來(lái)西亞KLCI,644.61,642.08,644.89,642.06,-1.71,-0.27%,0.44,643.79

156,1992/11/25,KLSE,富時(shí)馬來(lái)西亞KLCI,643.09,641.84,644.07,639.73,-0.24,-0.04%,0.68,642.08

157,1992/11/26,KLSE,富時(shí)馬來(lái)西亞KLCI,642.30,638.79,642.30,638.77,-3.05,-0.48%,0.55,641.84

158,1992/11/27,KLSE,富時(shí)馬來(lái)西亞KLCI,638.72,640.48,640.48,637.82,1.69,0.26%,0.42,638.79

159,1992/11/30,KLSE,富時(shí)馬來(lái)西亞KLCI,641.31,641.89,642.18,638.33,1.41,0.22%,0.60,640.48

160,1992/12/01,KLSE,富時(shí)馬來(lái)西亞KLCI,640.76,637.23,640.76,636.83,-4.66,-0.73%,0.61,641.89

161,1992/12/02,KLSE,富時(shí)馬來(lái)西亞KLCI,638.17,641.51,642.02,638.17,4.28,0.67%,0.60,637.23

162,1992/12/03,KLSE,富時(shí)馬來(lái)西亞KLCI,641.05,636.40,641.05,636.40,-5.11,-0.80%,0.72,641.51

163,1992/12/04,KLSE,富時(shí)馬來(lái)西亞KLCI,635.79,637.61,637.76,633.93,1.21,0.19%,0.60,636.40

164,1992/12/07,KLSE,富時(shí)馬來(lái)西亞KLCI,637.95,635.56,638.02,635.04,-2.05,-0.32%,0.47,637.61

165,1992/12/08,KLSE,富時(shí)馬來(lái)西亞KLCI,635.67,635.93,635.96,634.50,0.37,0.06%,0.23,635.56

166,1992/12/09,KLSE,富時(shí)馬來(lái)西亞KLCI,636.17,633.52,636.17,631.91,-2.41,-0.38%,0.67,635.93

167,1992/12/10,KLSE,富時(shí)馬來(lái)西亞KLCI,634.36,633.35,635.09,633.35,-0.17,-0.03%,0.27,633.52

168,1992/12/11,KLSE,富時(shí)馬來(lái)西亞KLCI,633.88,635.26,635.72,633.76,1.91,0.30%,0.31,633.35

169,1992/12/14,KLSE,富時(shí)馬來(lái)西亞KLCI,635.37,632.54,636.30,631.66,-2.72,-0.43%,0.73,635.26

170,1992/12/15,KLSE,富時(shí)馬來(lái)西亞KLCI,632.66,628.88,632.66,626.42,-3.66,-0.58%,0.99,632.54

171,1992/12/16,KLSE,富時(shí)馬來(lái)西亞KLCI,629.17,632.89,633.33,629.13,4.01,0.64%,0.67,628.88

172,1992/12/17,KLSE,富時(shí)馬來(lái)西亞KLCI,633.81,636.11,636.11,633.70,3.22,0.51%,0.38,632.89

173,1992/12/18,KLSE,富時(shí)馬來(lái)西亞KLCI,636.25,641.08,641.18,636.25,4.97,0.78%,0.78,636.11

174,1992/12/21,KLSE,富時(shí)馬來(lái)西亞KLCI,642.24,643.60,646.74,642.24,2.52,0.39%,0.70,641.08

175,1992/12/22,KLSE,富時(shí)馬來(lái)西亞KLCI,643.80,644.94,644.94,641.55,1.34,0.21%,0.53,643.60

176,1992/12/23,KLSE,富時(shí)馬來(lái)西亞KLCI,644.93,645.04,645.47,643.80,0.10,0.02%,0.26,644.94

177,1992/12/24,KLSE,富時(shí)馬來(lái)西亞KLCI,645.29,646.39,646.39,644.42,1.35,0.21%,0.31,645.04

178,1992/12/28,KLSE,富時(shí)馬來(lái)西亞KLCI,644.37,645.03,646.24,643.15,-1.36,-0.21%,0.48,646.39

179,1992/12/29,KLSE,富時(shí)馬來(lái)西亞KLCI,645.04,642.95,645.04,642.03,-2.08,-0.32%,0.47,645.03

180,1992/12/30,KLSE,富時(shí)馬來(lái)西亞KLCI,642.21,642.66,643.38,641.99,-0.29,-0.05%,0.22,642.95

181,1992/12/31,KLSE,富時(shí)馬來(lái)西亞KLCI,643.81,643.96,643.96,641.82,1.30,0.20%,0.33,642.66

182,1993/01/04,KLSE,富時(shí)馬來(lái)西亞KLCI,643.42,632.83,643.42,631.57,-11.13,-1.73%,1.84,643.96

183,1993/01/05,KLSE,富時(shí)馬來(lái)西亞KLCI,631.81,630.89,632.33,629.96,-1.94,-0.31%,0.37,632.83

184,1993/01/06,KLSE,富時(shí)馬來(lái)西亞KLCI,631.13,633.66,633.70,631.04,2.77,0.44%,0.42,630.89

185,1993/01/07,KLSE,富時(shí)馬來(lái)西亞KLCI,633.75,636.26,637.07,633.75,2.60,0.41%,0.52,633.66

186,1993/01/08,KLSE,富時(shí)馬來(lái)西亞KLCI,636.97,629.51,636.97,629.16,-6.75,-1.06%,1.23,636.26

187,1993/01/11,KLSE,富時(shí)馬來(lái)西亞KLCI,628.99,621.46,629.53,620.05,-8.05,-1.28%,1.51,629.51

188,1993/01/12,KLSE,富時(shí)馬來(lái)西亞KLCI,622.06,616.46,622.34,615.15,-5.00,-0.80%,1.16,621.46

189,1993/01/13,KLSE,富時(shí)馬來(lái)西亞KLCI,617.16,614.28,618.04,611.17,-2.18,-0.35%,1.11,616.46

190,1993/01/14,KLSE,富時(shí)馬來(lái)西亞KLCI,614.69,619.81,619.81,614.20,5.53,0.90%,0.91,614.28

191,1993/01/15,KLSE,富時(shí)馬來(lái)西亞KLCI,620.19,617.49,621.53,615.92,-2.32,-0.37%,0.91,619.81

192,1993/01/18,KLSE,富時(shí)馬來(lái)西亞KLCI,617.91,624.37,624.37,617.91,6.88,1.11%,1.05,617.49

193,1993/01/19,KLSE,富時(shí)馬來(lái)西亞KLCI,624.57,624.12,625.73,623.71,-0.25,-0.04%,0.32,624.37

194,1993/01/20,KLSE,富時(shí)馬來(lái)西亞KLCI,622.93,622.61,624.24,622.53,-1.51,-0.24%,0.27,624.12

195,1993/01/21,KLSE,富時(shí)馬來(lái)西亞KLCI,622.68,625.93,626.19,622.68,3.32,0.53%,0.56,622.61

196,1993/01/26,KLSE,富時(shí)馬來(lái)西亞KLCI,626.20,626.34,626.65,625.11,0.41,0.07%,0.25,625.93

197,1993/01/27,KLSE,富時(shí)馬來(lái)西亞KLCI,626.55,624.89,627.25,623.40,-1.45,-0.23%,0.61,626.34

198,1993/01/28,KLSE,富時(shí)馬來(lái)西亞KLCI,624.58,618.41,624.58,617.83,-6.48,-1.04%,1.08,624.89

199,1993/01/29,KLSE,富時(shí)馬來(lái)西亞KLCI,619.90,624.49,624.81,619.90,6.08,0.98%,0.79,618.41

200,1993/02/02,KLSE,富時(shí)馬來(lái)西亞KLCI,626.69,628.38,630.16,626.69,3.89,0.62%,0.56,624.49

201,1993/02/03,KLSE,富時(shí)馬來(lái)西亞KLCI,628.27,639.24,639.24,628.21,10.86,1.73%,1.76,628.38

202,1993/02/04,KLSE,富時(shí)馬來(lái)西亞KLCI,641.15,642.95,646.53,641.10,3.71,0.58%,0.85,639.24

203,1993/02/05,KLSE,富時(shí)馬來(lái)西亞KLCI,642.89,644.83,645.14,642.89,1.88,0.29%,0.35,642.95

204,1993/02/08,KLSE,富時(shí)馬來(lái)西亞KLCI,645.60,641.60,646.17,641.60,-3.23,-0.50%,0.71,644.83

205,1993/02/09,KLSE,富時(shí)馬來(lái)西亞KLCI,641.87,639.97,641.90,638.55,-1.63,-0.25%,0.52,641.60

206,1993/02/10,KLSE,富時(shí)馬來(lái)西亞KLCI,640.12,638.62,641.83,635.90,-1.35,-0.21%,0.93,639.97

207,1993/02/11,KLSE,富時(shí)馬來(lái)西亞KLCI,638.65,635.84,638.65,633.55,-2.78,-0.44%,0.80,638.62

208,1993/02/12,KLSE,富時(shí)馬來(lái)西亞KLCI,637.05,635.42,638.74,633.86,-0.42,-0.07%,0.77,635.84

209,1993/02/15,KLSE,富時(shí)馬來(lái)西亞KLCI,635.62,634.91,637.11,632.16,-0.51,-0.08%,0.78,635.42

210,1993/02/16,KLSE,富時(shí)馬來(lái)西亞KLCI,635.16,635.01,635.97,632.17,0.10,0.02%,0.60,634.91

211,1993/02/17,KLSE,富時(shí)馬來(lái)西亞KLCI,634.17,625.81,634.17,625.74,-9.20,-1.45%,1.33,635.01

212,1993/02/18,KLSE,富時(shí)馬來(lái)西亞KLCI,626.26,623.11,627.05,622.80,-2.70,-0.43%,0.68,625.81

213,1993/02/19,KLSE,富時(shí)馬來(lái)西亞KLCI,623.25,629.43,629.43,623.25,6.32,1.01%,0.99,623.11

214,1993/02/22,KLSE,富時(shí)馬來(lái)西亞KLCI,630.07,635.59,635.68,629.87,6.16,0.98%,0.92,629.43

215,1993/02/23,KLSE,富時(shí)馬來(lái)西亞KLCI,635.92,632.28,636.60,632.28,-3.31,-0.52%,0.68,635.59

216,1993/02/24,KLSE,富時(shí)馬來(lái)西亞KLCI,634.51,634.22,634.65,632.81,1.94,0.31%,0.29,632.28

217,1993/02/25,KLSE,富時(shí)馬來(lái)西亞KLCI,635.83,638.83,638.83,635.83,4.61,0.73%,0.47,634.22

218,1993/02/26,KLSE,富時(shí)馬來(lái)西亞KLCI,637.99,638.19,638.19,636.39,-0.64,-0.10%,0.28,638.83

219,1993/03/01,KLSE,富時(shí)馬來(lái)西亞KLCI,638.68,634.87,639.74,634.87,-3.32,-0.52%,0.76,638.19

220,1993/03/02,KLSE,富時(shí)馬來(lái)西亞KLCI,635.36,637.00,637.00,633.60,2.13,0.34%,0.54,634.87

221,1993/03/03,KLSE,富時(shí)馬來(lái)西亞KLCI,638.46,636.44,639.64,635.66,-0.56,-0.09%,0.62,637.00

222,1993/03/04,KLSE,富時(shí)馬來(lái)西亞KLCI,635.77,636.67,637.94,635.77,0.23,0.04%,0.34,636.44

223,1993/03/05,KLSE,富時(shí)馬來(lái)西亞KLCI,637.68,638.34,639.06,637.27,1.67,0.26%,0.28,636.67

224,1993/03/08,KLSE,富時(shí)馬來(lái)西亞KLCI,638.70,637.93,639.58,635.83,-0.41,-0.06%,0.59,638.34

225,1993/03/09,KLSE,富時(shí)馬來(lái)西亞KLCI,639.22,631.79,639.55,631.79,-6.14,-0.96%,1.22,637.93

226,1993/03/10,KLSE,富時(shí)馬來(lái)西亞KLCI,632.75,637.37,637.37,632.75,5.58,0.88%,0.73,631.79

227,1993/03/11,KLSE,富時(shí)馬來(lái)西亞KLCI,638.62,637.25,641.63,636.22,-0.12,-0.02%,0.85,637.37

228,1993/03/12,KLSE,富時(shí)馬來(lái)西亞KLCI,638.63,638.05,641.00,637.89,0.80,0.13%,0.49,637.25

229,1993/03/15,KLSE,富時(shí)馬來(lái)西亞KLCI,638.79,634.81,639.11,630.12,-3.24,-0.51%,1.41,638.05

230,1993/03/16,KLSE,富時(shí)馬來(lái)西亞KLCI,635.42,637.79,638.46,634.09,2.98,0.47%,0.69,634.81

231,1993/03/17,KLSE,富時(shí)馬來(lái)西亞KLCI,637.47,640.39,640.51,637.47,2.60,0.41%,0.48,637.79

232,1993/03/18,KLSE,富時(shí)馬來(lái)西亞KLCI,640.33,640.24,640.66,638.90,-0.15,-0.02%,0.27,640.39

233,1993/03/19,KLSE,富時(shí)馬來(lái)西亞KLCI,640.66,636.33,640.74,634.80,-3.91,-0.61%,0.93,640.24

234,1993/03/22,KLSE,富時(shí)馬來(lái)西亞KLCI,636.26,634.65,636.26,633.29,-1.68,-0.26%,0.47,636.33

235,1993/03/23,KLSE,富時(shí)馬來(lái)西亞KLCI,634.75,634.42,634.75,632.88,-0.23,-0.04%,0.29,634.65

236,1993/03/29,KLSE,富時(shí)馬來(lái)西亞KLCI,635.59,638.87,638.87,635.59,4.45,0.70%,0.52,634.42

237,1993/03/30,KLSE,富時(shí)馬來(lái)西亞KLCI,639.62,638.92,640.63,637.00,0.05,0.01%,0.57,638.87

238,1993/03/31,KLSE,富時(shí)馬來(lái)西亞KLCI,639.15,643.25,643.25,639.15,4.33,0.68%,0.64,638.92

239,1993/04/01,KLSE,富時(shí)馬來(lái)西亞KLCI,644.99,649.56,649.56,644.99,6.31,0.98%,0.71,643.25

240,1993/04/02,KLSE,富時(shí)馬來(lái)西亞KLCI,650.01,651.45,655.64,650.01,1.89,0.29%,0.87,649.56

241,1993/04/05,KLSE,富時(shí)馬來(lái)西亞KLCI,653.19,656.13,658.68,653.19,4.68,0.72%,0.84,651.45

242,1993/04/06,KLSE,富時(shí)馬來(lái)西亞KLCI,657.49,655.89,658.73,654.99,-0.24,-0.04%,0.57,656.13

243,1993/04/07,KLSE,富時(shí)馬來(lái)西亞KLCI,654.44,661.35,661.63,654.44,5.46,0.83%,1.10,655.89

244,1993/04/08,KLSE,富時(shí)馬來(lái)西亞KLCI,661.95,657.23,663.75,654.96,-4.12,-0.62%,1.33,661.35

245,1993/04/09,KLSE,富時(shí)馬來(lái)西亞KLCI,656.99,655.24,656.99,653.39,-1.99,-0.30%,0.55,657.23

246,1993/04/12,KLSE,富時(shí)馬來(lái)西亞KLCI,654.23,657.13,657.13,654.23,1.89,0.29%,0.44,655.24

247,1993/04/13,KLSE,富時(shí)馬來(lái)西亞KLCI,657.85,655.58,658.33,653.60,-1.55,-0.24%,0.72,657.13

248,1993/04/14,KLSE,富時(shí)馬來(lái)西亞KLCI,656.53,660.60,661.65,656.53,5.02,0.77%,0.78,655.58

249,1993/04/15,KLSE,富時(shí)馬來(lái)西亞KLCI,661.65,660.73,666.82,658.10,0.13,0.02%,1.32,660.60

250,1993/04/16,KLSE,富時(shí)馬來(lái)西亞KLCI,660.25,662.02,662.11,658.16,1.29,0.20%,0.60,660.73

251,1993/04/19,KLSE,富時(shí)馬來(lái)西亞KLCI,663.05,664.95,665.48,663.05,2.93,0.44%,0.37,662.02

252,1993/04/20,KLSE,富時(shí)馬來(lái)西亞KLCI,665.17,672.53,672.55,664.16,7.58,1.14%,1.26,664.95

253,1993/04/21,KLSE,富時(shí)馬來(lái)西亞KLCI,675.63,691.70,691.93,675.63,19.17,2.85%,2.42,672.53

254,1993/04/22,KLSE,富時(shí)馬來(lái)西亞KLCI,694.29,691.45,701.32,689.28,-0.25,-0.04%,1.74,691.70

255,1993/04/23,KLSE,富時(shí)馬來(lái)西亞KLCI,691.44,691.65,692.69,687.72,0.20,0.03%,0.72,691.45

256,1993/04/26,KLSE,富時(shí)馬來(lái)西亞KLCI,692.50,693.44,695.50,689.77,1.79,0.26%,0.83,691.65

257,1993/04/27,KLSE,富時(shí)馬來(lái)西亞KLCI,693.81,692.57,693.81,690.64,-0.87,-0.13%,0.46,693.44

258,1993/04/28,KLSE,富時(shí)馬來(lái)西亞KLCI,693.32,695.43,695.46,692.30,2.86,0.41%,0.46,692.57

259,1993/04/29,KLSE,富時(shí)馬來(lái)西亞KLCI,696.57,705.00,705.00,694.98,9.57,1.38%,1.44,695.43

260,1993/04/30,KLSE,富時(shí)馬來(lái)西亞KLCI,706.18,719.61,721.69,706.18,14.61,2.07%,2.20,705.00

261,1993/05/03,KLSE,富時(shí)馬來(lái)西亞KLCI,720.52,717.37,724.16,717.37,-2.24,-0.31%,0.94,719.61

262,1993/05/04,KLSE,富時(shí)馬來(lái)西亞KLCI,717.88,706.08,719.07,704.14,-11.29,-1.57%,2.08,717.37

263,1993/05/05,KLSE,富時(shí)馬來(lái)西亞KLCI,706.57,706.46,709.33,705.54,0.38,0.05%,0.54,706.08

264,1993/05/07,KLSE,富時(shí)馬來(lái)西亞KLCI,707.40,712.95,712.95,707.40,6.49,0.92%,0.79,706.46

265,1993/05/10,KLSE,富時(shí)馬來(lái)西亞KLCI,713.98,716.54,716.54,713.98,3.59,0.50%,0.36,712.95

266,1993/05/11,KLSE,富時(shí)馬來(lái)西亞KLCI,716.92,710.99,717.51,710.99,-5.55,-0.77%,0.91,716.54

267,1993/05/12,KLSE,富時(shí)馬來(lái)西亞KLCI,712.23,712.67,714.65,711.83,1.68,0.24%,0.40,710.99

268,1993/05/13,KLSE,富時(shí)馬來(lái)西亞KLCI,714.08,718.04,718.04,712.86,5.37,0.75%,0.73,712.67

269,1993/05/14,KLSE,富時(shí)馬來(lái)西亞KLCI,719.27,720.00,722.04,718.96,1.96,0.27%,0.43,718.04

270,1993/05/17,KLSE,富時(shí)馬來(lái)西亞KLCI,722.28,720.36,723.56,720.00,0.36,0.05%,0.49,720.00

271,1993/05/18,KLSE,富時(shí)馬來(lái)西亞KLCI,722.37,725.46,728.46,722.37,5.10,0.71%,0.85,720.36

272,1993/05/19,KLSE,富時(shí)馬來(lái)西亞KLCI,727.92,729.43,730.48,727.57,3.97,0.55%,0.40,725.46

273,1993/05/20,KLSE,富時(shí)馬來(lái)西亞KLCI,730.36,735.11,735.11,730.36,5.68,0.78%,0.65,729.43

274,1993/05/21,KLSE,富時(shí)馬來(lái)西亞KLCI,736.41,729.35,740.96,729.35,-5.76,-0.78%,1.58,735.11

275,1993/05/24,KLSE,富時(shí)馬來(lái)西亞KLCI,729.13,724.48,730.01,721.96,-4.87,-0.67%,1.10,729.35

276,1993/05/25,KLSE,富時(shí)馬來(lái)西亞KLCI,725.78,731.37,731.37,725.78,6.89,0.95%,0.77,724.48

277,1993/05/26,KLSE,富時(shí)馬來(lái)西亞KLCI,732.28,735.39,736.07,732.28,4.02,0.55%,0.52,731.37

278,1993/05/27,KLSE,富時(shí)馬來(lái)西亞KLCI,737.34,736.07,740.19,733.57,0.68,0.09%,0.90,735.39

279,1993/05/28,KLSE,富時(shí)馬來(lái)西亞KLCI,738.04,735.25,738.04,733.23,-0.82,-0.11%,0.65,736.07

280,1993/06/01,KLSE,富時(shí)馬來(lái)西亞KLCI,737.61,740.06,740.06,736.12,4.81,0.65%,0.54,735.25

281,1993/06/02,KLSE,富時(shí)馬來(lái)西亞KLCI,741.05,741.27,741.75,739.66,1.21,0.16%,0.28,740.06

282,1993/06/03,KLSE,富時(shí)馬來(lái)西亞KLCI,743.51,735.06,743.51,724.33,-6.21,-0.84%,2.59,741.27

283,1993/06/04,KLSE,富時(shí)馬來(lái)西亞KLCI,734.48,732.15,734.48,727.03,-2.91,-0.40%,1.01,735.06

284,1993/06/07,KLSE,富時(shí)馬來(lái)西亞KLCI,732.25,728.16,732.88,727.66,-3.99,-0.54%,0.71,732.15

285,1993/06/08,KLSE,富時(shí)馬來(lái)西亞KLCI,729.34,736.28,736.28,729.34,8.12,1.12%,0.95,728.16

286,1993/06/09,KLSE,富時(shí)馬來(lái)西亞KLCI,737.46,734.93,739.39,734.93,-1.35,-0.18%,0.61,736.28

287,1993/06/10,KLSE,富時(shí)馬來(lái)西亞KLCI,736.64,737.53,740.58,736.64,2.60,0.35%,0.54,734.93

288,1993/06/11,KLSE,富時(shí)馬來(lái)西亞KLCI,739.52,746.29,746.29,739.52,8.76,1.19%,0.92,737.53

289,1993/06/14,KLSE,富時(shí)馬來(lái)西亞KLCI,750.89,743.16,753.54,743.16,-3.13,-0.42%,1.39,746.29

290,1993/06/15,KLSE,富時(shí)馬來(lái)西亞KLCI,744.58,739.42,744.58,737.59,-3.74,-0.50%,0.94,743.16

291,1993/06/16,KLSE,富時(shí)馬來(lái)西亞KLCI,739.68,736.51,739.89,734.12,-2.91,-0.39%,0.78,739.42

292,1993/06/17,KLSE,富時(shí)馬來(lái)西亞KLCI,735.11,720.46,735.11,718.01,-16.05,-2.18%,2.32,736.51

293,1993/06/18,KLSE,富時(shí)馬來(lái)西亞KLCI,722.04,735.25,735.25,720.06,14.79,2.05%,2.11,720.46

294,1993/06/22,KLSE,富時(shí)馬來(lái)西亞KLCI,736.43,724.96,737.18,724.67,-10.29,-1.40%,1.70,735.25

295,1993/06/23,KLSE,富時(shí)馬來(lái)西亞KLCI,724.24,717.96,724.24,704.45,-7.00,-0.97%,2.73,724.96

296,1993/06/24,KLSE,富時(shí)馬來(lái)西亞KLCI,717.80,701.66,717.80,701.66,-16.30,-2.27%,2.25,717.96

297,1993/06/25,KLSE,富時(shí)馬來(lái)西亞KLCI,698.85,708.80,708.80,675.51,7.14,1.02%,4.74,701.66

298,1993/06/28,KLSE,富時(shí)馬來(lái)西亞KLCI,709.87,722.07,722.07,707.03,13.27,1.87%,2.12,708.80

299,1993/06/29,KLSE,富時(shí)馬來(lái)西亞KLCI,724.59,720.58,727.77,719.35,-1.49,-0.21%,1.17,722.07

300,1993/06/30,KLSE,富時(shí)馬來(lái)西亞KLCI,719.37,721.17,721.17,715.06,0.59,0.08%,0.85,720.58

301,1993/07/01,KLSE,富時(shí)馬來(lái)西亞KLCI,720.04,719.84,720.04,712.54,-1.33,-0.18%,1.04,721.17

302,1993