上证指数1990-2018历史数据

Sheet1 日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(股) 成交金额(元) 19901219 96.05 99.98 95.79 99.98 -- -- 1,260.00 494,000.00 19901220 104.30 104.39 99.98 104.39 4.41 4.41 197.00 84,000.00 19901221 109.07 109.13 103.73 109.13 4.74 4.54 28.00 16,000.00 19901224 113.57 114.55 109.13 114.55 5.42 4.97 32.00 31,000.00 19901225 120.09 120.25 114.55 120.25 5.70 4.98 15.00 6,000.00 19901226 125.27 125.27 120.25 125.27 5.02 4.17 100.00 53,000.00 19901227 125.27 125.28 125.27 125.28 0.01 0.01 66.00 104,000.00 19901228 126.39 126.45 125.28 126.45 1.17 0.93 108.00 88,000.00 19901231 126.56 127.61 126.48 127.61 1.16 0.92 78.00 60,000.00 19910102 127.61 128.84 127.61 128.84 1.23 0.96 91.00 59,000.00 19910103 128.84 130.14 128.84 130.14 1.30 1.01 141.00 93,000.00 19910104 131.27 131.44 130.14 131.44 1.30 1.00 420.00 261,000.00 19910107 131.99 132.06 131.45 132.06 0.62 0.47 217.00 141,000.00 19910108 132.62 132.68 132.06 132.68 0.62 0.47 2,926.00 1,806,000.00 19910109 133.30 133.34 132.68 133.34 0.66 0.50 5,603.00 3,228,000.00 19910110 133.93 133.97 133.34 133.97 0.63 0.47 9,990.00 5,399,000.00 19910111 134.61 134.61 134.51 134.60 0.63 0.47 13,327.00 7,115,000.00 19910114 134.11 135.19 134.11 134.67 0.07 0.05 12,530.00 6,883,000.00 19910115 134.21 134.74 134.19 134.74 0.07 0.05 1,446.00 1,010,000.00 19910116 134.19 134.74 134.14 134.24 -0.50 -0.37 509.00 270,000.00 19910117 133.67 134.25 133.65 134.25 0.01 0.01 658.00 334,000.00 19910118 133.70 134.25 133.67 134.24 -0.01 -0.01 3,004.00 1,570,000.00 19910121 133.70 134.24 133.66 134.24 0.00 0.00 2,051.00 1,029,000.00 19910122 133.72 134.24 133.66 133.72 -0.52 -0.39 354.00 180,000.00 19910123 133.17 133.72 133.14 133.17 -0.55 -0.41 1,095.00 575,000.00 19910124 132.61 133.17 132.57 132.61 -0.56 -0.42 1,857.00 917,000.00 19910125 132.05 132.07 132.03 132.05 -0.56 -0.42 3,447.00 1,722,000.00 19910128 131.46 131.55 131.46 131.46 -0.59 -0.45 5,107.00 2,565,000.00 19910129 130.95 130.97 130.95 130.95 -0.51 -0.39 1,387.00 710,000.00 19910130 130.44 130.95 130.41 130.44 -0.51 -0.39 527.00 260,000.00 19910131 129.93 130.46 129.93 129.97 -0.47 -0.36 510.00 244,000.00 19910201 129.50 129.97 129.45 129.51 -0.46 -0.35 345.00 140,000.00 19910204 129.05 129.58 129.05 129.05 -0.46 -0.36 553.00 273,000.00 19910205 128.56 128.58 128.53 128.58 -0.47 -0.36 8,562.00 4,250,000.00 19910206 129.13 129.15 128.06 129.14 0.56 0.44 6,641.00 3,847,000.00 19910207 129.74 129.79 129.14 129.79 0.65 0.50 2,133.00 1,504,000.00 19910208 130.36 130.39 129.79 130.38 0.59 0.45 1,234.00 879,000.00 19910211 130.92 130.97 130.39 130.97 0.59 0.45 9,317.00 4,834,000.00 19910212 131.54 131.56 130.97 131.35 0.38 0.29 3,774.00 1,986,000.00 19910213 131.93 131.93 131.35 131.92 0.57 0.43 1,152.00 673,000.00 19910214 132.53 132.53 132.30 132.53 0.61 0.46 3,624.00 1,883,000.00 19910219 133.12 133.14 133.08 133.13 0.60 0.45 1,748.00 1,216,000.00 19910220 133.63 133.67 133.13 133.67 0.54 0.41 876.00 520,000.00 19910221 134.24 134.28 133.67 134.28 0.61 0.46 3,220.00 1,771,000.00 19910222 134.85 134.87 134.28 134.87 0.59 0.44 3,427.00 2,003,000.00 19910225 134.37 134.87 134.33 134.40 -0.47 -0.35 810.00 621,000.00 19910226 133.90 134.44 133.90 133.93 -0.47 -0.35 1,094.00 2,545,000.00 19910227 133.44 133.98 133.44 133.47 -0.46 -0.34 214.00 141,000.00 19910228 132.99 133.52 132.98 133.01 -0.46 -0.34 2,258.00 1,187,000.00 19910301 132.53 132.53 132.47 132.53 -0.48 -0.36 7,124.00 3,777,000.00 19910304 132.09 132.09 131.98 131.99 -0.54 -0.41 2,518.00 1,418,000.00 19910305 131.42 131.99 131.41 131.46 -0.53 -0.40 982.00 934,000.00 19910306 130.89 130.95 130.89 130.94 -0.52 -0.40 719.00 1,345,000.00 19910307 130.41 130.94 130.41 130.41 -0.53 -0.40 568.00 427,000.00 19910308 129.84 130.41 129.84 129.89 -0.52 -0.40 933.00 541,000.00 19910311 129.30 129.89 129.30 129.31 -0.58 -0.45 514.00 299,000.00 19910312 128.73 129.31 128.73 128.77 -0.54 -0.42 957.00 783,000.00 19910313 126.13 128.77 126.13 126.15 -2.62 -2.03 498.00 418,000.00 19910314 125.61 126.15 125.61 125.63 -0.52 -0.41 326.00 242,000.00 19910315 125.08 125.62 125.08 125.17 -0.46 -0.37 790.00 403,000.00 19910318 124.70 125.17 124.69 124.71 -0.46 -0.37 1,250.00 1,210,000.00 19910319 124.23 124.71 124.22 124.22 -0.49 -0.39 892.00 682,000.00 19910320 123.66 124.21 123.63 123.66 -0.56 -0.45 678.00 433,000.00 19910321 123.14 123.66 123.12 123.12 -0.54 -0.44 151.00 131,000.00 19910322 122.62 123.12 122.62 122.62 -0.50 -0.41 207.00 120,000.00 19910325 122.12 122.62 122.10 122.12 -0.50 -0.41 443.00 324,000.00 19910326 121.62 122.14 121.62 121.62 -0.50 -0.41 1,164.00 709,000.00 19910327 121.12 121.64 121.12 121.12 -0.50 -0.41 668.00 366,000.00 19910328 120.65 121.15 120.61 120.61 -0.51 -0.42 961.00 505,000.00 19910329 120.16 120.61 120.11 120.19 -0.42 -0.35 2,185.00 2,186,000.00 19910401 120.69 120.73 119.68 120.73 0.54 0.45 11,999.00 5,666,000.00 19910402 121.21 121.29 120.73 121.21 0.48 0.40 816.00 387,000.00 19910403 121.71 121.71 121.21 121.71 0.50 0.41 2,063.00 977,000.00 19910404 122.20 122.20 121.24 121.72 0.01 0.01 10,517.00 5,045,000.00 19910405 121.07 121.73 121.03 121.54 -0.18 -0.15 11,589.00 6,035,000.00 19910408 121.11 121.11 121.05 121.09 -0.45 -0.37 1,862.00 1,675,000.00 19910409 120.60 121.10 120.60 120.62 -0.47 -0.39 320.00 297,000.00 19910410 120.15 120.62 120.09 120.16 -0.46 -0.38 466.00 281,000.00 19910411 119.64 120.16 119.62 119.64 -0.52 -0.43 239.00 576,000.00 19910412 119.20 119.65 119.15 119.21 -0.43 -0.36 399.00 301,000.00 19910415 118.73 119.22 118.72 118.77 -0.44 -0.37 301.00 386,000.00 19910416 118.36 118.77 118.34 118.34 -0.43 -0.36 105.00 177,000.00 19910417 117.92 118.34 117.89 117.90 -0.44 -0.37 201.00 259,000.00 19910418 117.45 117.93 117.45 117.45 -0.45 -0.38 178.00 133,000.00 19910419 117.08 117.50 117.05 117.08 -0.37 -0.32 646.00 424,000.00 19910422 116.63 117.08 116.58 116.63 -0.45 -0.38 430.00 321,000.00 19910423 116.21 116.63 116.15 116.19 -0.44 -0.38 282.00 264,000.00 19910424 115.70 116.19 115.70 115.79 -0.40 -0.34 148.00 121,000.00 19910425 115.38 115.79 115.33 115.36 -0.43 -0.37 1,495.00 998,000.00 19910426 116.31 116.31 114.52 115.56 0.20 0.17 13,354.00 5,806,000.00 19910429 114.86 116.29 114.75 114.75 -0.81 -0.70 8,411.00 3,610,000.00 19910430 113.89 114.87 113.89 113.94 -0.81 -0.71 4,850.00 2,734,000.00 19910502 113.04 113.20 113.03 113.16 -0.78 -0.68 1,465.00 1,124,000.00 19910503 112.46 113.17 112.30 112.41 -0.75 -0.66 4,230.00 2,386,000.00 19910506 111.65 112.41 111.57 111.61 -0.80 -0.71 2,764.00 1,423,000.00 19910507 110.80 110.90 110.80 110.82 -0.79 -0.71 1,875.00 907,000.00 19910508 110.16 110.82 110.00 110.03 -0.79 -0.71 423.00 375,000.00 19910509 109.36 110.12 109.29 109.29 -0.74 -0.67 2,266.00 -- 19910510 108.61 109.40 108.53 108.53 -1.50 -0.70 249.00 313,000.00 19910513 107.88 107.88 107.74 107.84 -0.69 -0.64 235.00 182,000.00 19910514 107.21 107.84 107.06 107.19 -0.65 -0.60 267.00 185,000.00 19910515 106.56 106.60 106.42 106.57 -0.62 -0.58 390.00 307,000.00 19910516 105.83 105.86 105.69 105.77 -0.80 -0.75 3,108.00 1,445,000.00 19910517 105.12 106.75 104.96 106.75 0.98 0.93 20,192.00 7,633,000.00 19910520 107.76 107.82 106.71 107.82 1.07 1.00 863.00 924,000.00 19910521 108.89 108.89 108.62 108.81 0.99 0.92 771.00 1,309,000.00 19910522 109.71 109.82 108.11 108.25 -0.56 -0.51 18,677.00 7,967,000.00 19910523 107.52 109.16 107.35 109.08 0.83 0.77 5,609.00 2,770,000.00 19910524 110.07 110.08 109.82 110.08 1.00 0.92 1,024.00 661,000.00 19910527 111.05 111.07 109.47 110.66 0.58 0.53 8,619.00 3,827,000.00 19910528 111.61 111.68 111.36 111.68 1.02 0.92 1,630.00 970,000.00 19910529 112.75 112.75 111.67 112.75 1.07 0.96 530.00 1,320,000.00 19910530 113.74 113.82 112.77 113.82 1.07 0.95 388.00 753,000.00 19910531 114.83 114.83 113.84 114.83 1.01 0.89 1,211.00 1,470,000.00 19910603 115.90 115.97 114.89 115.97 1.14 0.99 954.00 1,643,000.00 19910604 117.12 117.12 116.83 117.12 1.15 0.99 3,603.00 2,018,000.00 19910605 118.17 118.17 117.14 118.17 1.05 0.90 308.00 279,000.00 19910606 119.26 119.35 118.17 119.35 1.18 1.00 266.00 160,000.00 19910607 120.46 120.47 119.35 120.47 2.30 0.94 100.00 83,000.00 19910610 121.65 121.67 120.47 121.67 1.20 1.00 400.00 458,000.00 19910611 122.89 122.89 121.67 122.89 1.22 1.00 543.00 375,000.00 19910612 123.90 124.11 122.89 124.11 1.22 0.99 1,372.00 735,000.00 19910613 125.33 125.34 123.65 125.34 1.23 0.99 20,868.00 11,563,000.00 19910614 124.47 126.34 124.47 124.53 -0.81 -0.65 6,633.00 3,541,000.00 19910617 125.63 125.77 123.54 125.77 1.24 1.00 6,933.00 4,056,000.00 19910618 127.03 127.03 126.67 127.03 1.26 1.00 2,030.00 1,015,000.00 19910619 128.12 128.29 127.03 128.29 1.26 0.99 1,481.00 744,000.00 19910620 129.55 129.57 129.21 129.57 1.28 1.00 2,299.00 1,321,000.00 19910621 130.72 130.86 128.81 130.86 1.29 1.00 13,613.00 7,746,000.00 19910624 132.10 132.17 131.80 132.17 1.31 1.00 1,960.00 1,657,000.00 19910625 133.48 133.49 132.17 133.49 1.32 1.00 1,624.00 1,296,000.00 19910626 134.83 134.83 133.49 134.83 1.34 1.00 3,409.00 2,149,000.00 19910627 136.04 136.19 134.83 136.19 1.36 1.01 4,497.00 2,521,000.00 19910628 137.41 137.56 136.19 137.56 1.37 1.01 4,935.00 3,032,000.00 19910701 136.64 138.62 136.56 136.85 -0.71 -0.52 22,940.00 12,469,000.00 19910702 135.91 135.96 135.69 135.96 -0.89 -0.65 2,838.00 3,794,000.00 19910703 135.28 135.96 134.98 135.27 -0.69 -0.51 2,715.00 1,818,000.00 19910704 136.63 136.63 134.19 136.63 1.36 1.01 13,394.00 8,095,000.00 19910705 136.01 137.68 135.90 135.96 -0.67 -0.49 14,540.00 9,394,000.00 19910708 135.26 135.28 134.93 135.28 -0.68 -0.50 5,874.00 2,925,000.00 19910709 136.56 136.57 134.31 134.64 -0.64 -0.47 8,442.00 4,174,000.00 19910710 134.40 135.60 133.72 133.99 -0.65 -0.48 6,023.00 2,894,000.00 19910711 133.22 133.99 133.13 133.38 -0.61 -0.46 5,073.00 2,417,000.00 19910712 132.80 133.38 132.42 132.80 -0.58 -0.43 3,144.00 1,484,000.00 19910715 133.90 134.10 131.87 133.14 0.34 0.26 11,938.00 5,534,000.00 19910716 134.39 134.47 133.14 134.47 1.33 1.00 2,796.00 1,328,000.00 19910717 135.81 135.81 135.39 135.81 1.34 1.00 660.00 397,000.00 19910718 137.17 137.17 135.81 137.17 1.36 1.00 847.00 464,000.00 19910719 137.66 138.54 136.66 136.70 -0.47 -0.34 10,823.00 5,242,000.00 19910722 138.07 138.07 136.70 138.07 1.37 1.00 2,764.00 1,423,000.00 19910723 139.35 139.39 138.07 139.39 1.32 0.96 7,241.00 3,548,000.00 19910724 140.66 140.74 138.69 140.68 1.29 0.93 5,988.00 2,901,000.00 19910725 140.20 141.01 139.99 140.19 -0.49 -0.35 8,390.00 4,080,000.00 19910726 140.11 141.46 139.27 140.66 0.47 0.34 9,279.00 4,520,000.00 19910729 141.22 141.72 140.81 141.52 0.86 0.61 4,771.00 2,350,000.00 19910730 142.39 142.45 141.39 142.39 0.87 0.61 5,601.00 2,718,000.00 19910731 143.72 143.80 142.39 143.80 1.41 0.99 4,051.00 1,993,000.00 19910801 145.12 145.24 143.80 145.24 1.44 1.00 4,731.00 2,310,000.00 19910802 146.49 146.68 145.44 146.68 1.44 0.99 11,744.00 5,825,000.00 19910805 148.06 148.15 146.68 148.15 1.47 1.00 5,126.00 2,593,000.00 19910806 149.62 149.62 148.15 149.62 1.47 0.99 2,001.00 1,065,000.00 19910807 150.93 151.12 149.62 151.12 1.50 1.00 1,107.00 580,000.00 19910808 152.57 152.61 151.12 152.61 1.49 0.99 1,951.00 1,045,000.00 19910809 153.90 154.10 152.61 154.10 1.49 0.98 3,715.00 1,990,000.00 19910812 155.34 155.54 154.10 155.54 1.44 0.93 3,919.00 2,154,000.00 19910813 156.87 157.07 155.54 157.07 1.53 0.98 20,039.00 10,529,000.00 19910814 158.30 158.63 158.11 158.63 1.56 0.99 5,480.00 2,929,000.00 19910815 159.92 160.21 158.63 160.21 1.58 1.00 1,537.00 850,000.00 19910816 161.56 161.60 160.21 161.60 1.39 0.87 984.00 581,000.00 19910819 163.21 163.21 161.60 163.21 1.61 1.00 985.00 614,000.00 19910820 164.74 164.84 163.21 164.84 1.63 1.00 573.00 388,000.00 19910821 166.49 166.49 164.84 166.49 1.65 1.00 3,411.00 2,106,000.00 19910822 167.81 168.16 166.49 168.16 1.67 1.00 1,296.00 845,000.00 19910823 169.81 169.81 168.16 169.81 1.65 0.98 605.00 502,000.00 19910826 171.51 171.51 169.81 171.51 1.70 1.00 643.00 518,000.00 19910827 173.06 173.19 171.51 173.19 1.68 0.98 796.00 520,000.00 19910828 174.82 174.92 173.19 174.92 1.73 1.00 804.00 511,000.00 19910829 176.53 176.66 174.92 176.66 1.74 0.99 2,608.00 1,629,000.00 19910830 178.20 178.43 176.66 178.43 1.77 1.00 6,759.00 4,219,000.00 19910902 180.08 180.22 178.43 180.22 1.79 1.00 1,408.00 886,000.00 19910903 181.71 181.97 180.22 181.97 1.75 0.97 1,475.00 940,000.00 19910904 183.66 183.69 181.97 183.69 1.72 0.95 650.00 470,000.00 19910905 185.48 185.51 183.69 185.51 1.82 0.99 1,514.00 1,095,000.00 19910906 187.09 187.36 185.51 187.36 1.85 1.00 2,765.00 1,761,000.00 19910909 189.10 189.24 187.36 189.24 1.88 1.00 3,552.00 2,349,000.00 19910910 190.98 190.98 188.19 188.33 -0.91 -0.48 33,434.00 21,507,000.00 19910911 187.29 187.29 186.86 187.22 -1.11 -0.59 21,392.00 14,677,000.00 19910912 186.22 187.40 186.07 186.22 -1.00 -0.53 19,699.00 16,265,000.00 19910913 188.00 188.04 185.01 187.79 1.57 0.84 37,434.00 24,035,000.00 19910916 189.55 189.66 187.79 189.66 1.87 1.00 9,933.00 6,343,000.00 19910917 191.16 191.18 188.28 188.65 -1.01 -0.53 28,829.00 18,623,000.00 19910918 187.26 188.59 187.18 187.63 -1.02 -0.54 15,822.00 11,015,000.00 19910919 187.65 189.21 186.49 186.88 -0.75 -0.40 23,439.00 14,607,000.00 19910920 185.77 187.21 185.66 185.92 -0.96 -0.51 12,075.00 7,417,000.00 19910923 185.00 185.92 184.71 185.00 -0.92 -0.49 4,034.00 2,806,000.00 19910924 183.96 185.04 183.69 184.08 -0.92 -0.50 1,426.00 1,002,000.00 19910925 182.80 184.08 182.80 183.19 -0.89 -0.48 1,389.00 934,000.00 19910926 182.21 183.19 181.93 182.33 -0.86 -0.47 6,541.00 4,620,000.00 19910927 183.12 183.89 181.19 181.82 -0.51 -0.28 33,728.00 20,416,000.00 19910930 180.28 181.95 180.27 180.92 -0.90 -0.50 25,594.00 22,336,000.00 19911003 181.55 182.48 179.80 182.48 1.56 0.86 18,741.00 12,329,000.00 19911004 184.29 184.29 183.59 184.29 1.81 0.99 7,360.00 5,039,000.00 19911007 185.95 186.00 185.41 186.00 1.71 0.93 11,369.00 7,291,000.00 19911008 187.59 187.61 186.00 187.49 1.49 0.80 23,745.00 15,241,000.00 19911009 188.49 189.12 186.31 189.12 1.63 0.87 20,989.00 13,440,000.00 19911010 190.71 191.01 189.12 191.01 1.89 1.00 6,638.00 4,333,000.00 19911011 192.84 192.88 191.01 192.85 1.84 0.96 10,981.00 7,251,000.00 19911014 194.06 194.69 192.32 194.67 1.82 0.94 21,493.00 13,948,000.00 19911015 196.58 196.61 194.67 196.61 1.94 1.00 11,002.00 7,265,000.00 19911016 198.51 198.57 196.61 198.57 1.96 1.00 9,562.00 6,273,000.00 19911017 200.50 200.51 198.57 200.51 1.94 0.98 6,077.00 4,136,000.00 19911018 202.50 202.51 200.51 202.51 2.00 1.00 2,968.00 2,384,000.00 19911021 204.53 204.53 202.51 204.53 2.02 1.00 3,537.00 2,514,000.00 19911022 206.06 206.53 204.53 206.53 2.00 0.98 2,128.00 1,521,000.00 19911023 208.06 208.25 206.53 208.25 1.72 0.83 2,623.00 1,980,000.00 19911024 210.20 210.20 208.25 210.07 1.82 0.87 19,357.00 13,174,000.00 19911025 210.34 211.97 209.71 211.86 1.79 0.85 32,650.00 22,263,000.00 19911028 213.50 213.98 211.86 213.98 2.12 1.00 3,217.00 2,357,000.00 19911029 215.63 215.78 213.98 215.78 1.80 0.84 2,697.00 2,069,000.00 19911030 216.37 216.43 215.78 216.43 0.65 0.30 2,380.00 1,814,000.00 19911031 218.59 218.60 216.43 218.60 2.17 1.00 3,929.00 2,914,000.00 19911101 220.71 220.72 218.60 220.72 2.12 0.97 5,906.00 4,313,000.00 19911104 222.77 222.77 220.79 222.77 2.05 0.93 4,474.00 3,352,000.00 19911105 224.44 224.65 222.77 224.65 1.88 0.84 2,805.00 2,225,000.00 19911106 226.83 226.88 224.65 226.88 2.23 0.99 2,848.00 2,188,000.00 19911107 228.93 228.93 226.88 228.93 2.05 0.90 4,833.00 4,085,000.00 19911108 230.99 231.22 228.93 231.22 2.29 1.00 14,406.00 11,039,000.00 19911111 233.48 233.55 231.22 233.55 2.33 1.01 2,474.00 2,130,000.00 19911112 235.75 235.80 233.55 235.80 2.25 0.96 895.00 914,000.00 19911113 236.51 236.67 235.80 236.67 0.87 0.37 799.00 879,000.00 19911114 237.39 237.45 236.67 237.45 0.78 0.33 862.00 940,000.00 19911115 238.25 238.25 237.45 238.25 0.80 0.34 2,058.00 1,914,000.00 19911118 240.04 240.62 238.25 240.62 2.37 0.99 1,885.00 1,534,000.00 19911119 242.24 242.24 240.62 242.24 1.62 0.67 2,310.00 2,040,000.00 19911120 244.50 244.50 242.24 244.50 2.26 0.93 2,325.00 1,929,000.00 19911121 246.26 246.31 244.50 246.31 1.81 0.74 2,155.00 2,030,000.00 19911122 248.24 248.53 246.31 248.53 2.22 0.90 2,133.00 1,954,000.00 19911125 250.84 250.85 248.53 250.85 2.32 0.93 2,331.00 1,963,000.00 19911126 252.90 252.97 250.85 252.97 2.12 0.85 2,454.00 2,326,000.00 19911127 255.27 255.45 252.97 255.45 2.48 0.98 2,120.00 1,756,000.00 19911128 257.28 257.35 255.45 257.35 1.90 0.74 2,502.00 2,251,000.00 19911129 259.68 259.85 257.35 259.60 2.25 0.87 33,695.00 28,453,000.00 19911202 261.78 262.19 259.67 262.19 2.59 1.00 19,128.00 16,310,000.00 19911203 264.64 264.81 262.19 264.81 2.62 1.00 1,101.00 1,207,000.00 19911204 265.53 265.77 264.81 265.77 0.96 0.36 742.00 903,000.00 19911205 266.48 266.66 265.77 266.66 0.89 0.33 2,050.00 2,100,000.00 19911206 269.34 269.35 266.66 269.35 2.69 1.01 1,613.00 1,798,000.00 19911209 270.27 270.27 269.35 270.27 0.92 0.34 1,631.00 1,648,000.00 19911210 270.27 272.91 270.27 272.91 2.64 0.98 516.00 665,000.00 19911211 273.53 273.71 272.91 273.71 0.80 0.29 669.00 859,000.00 19911212 274.41 274.41 273.71 274.41 0.70 0.26 1,577.00 1,644,000.00 19911213 276.81 277.00 274.41 277.00 2.59 0.94 746.00 962,000.00 19911216 277.53 277.85 277.00 277.85 0.85 0.31 580.00 817,000.00 19911217 278.67 278.68 277.85 278.68 0.83 0.30 493.00 754,000.00 19911218 279.32 279.51 278.68 279.51 0.83 0.30 760.00 893,000.00 19911219 279.98 280.17 279.51 280.17 0.66 0.24 1,094.00 1,242,000.00 19911220 282.83 282.83 280.63 282.83 2.66 0.95 4,393.00 6,268,000.00 19911223 285.65 285.65 282.83 285.65 2.82 1.00 1,046.00 1,182,000.00 19911224 285.74 286.22 285.65 286.22 0.57 0.20 486.00 593,000.00 19911225 287.09 287.15 286.22 287.15 0.93 0.32 573.00 873,000.00 19911226 288.03 288.03 287.15 288.03 0.88 0.31 1,168.00 1,422,000.00 19911227 290.65 290.85 288.03 290.85 2.82 0.98 1,551.00 1,789,000.00 19911230 291.71 291.71 290.85 291.71 0.86 0.30 1,165.00 1,881,000.00 19911231 292.48 292.75 291.71 292.75 1.04 0.36 584.00 858,000.00 19920102 293.74 293.75 292.76 293.75 1.00 0.34 928.00 1,339,000.00 19920103 296.24 296.52 293.75 296.52 2.77 0.94 1,436.00 1,842,000.00 19920106 297.68 297.68 296.52 297.68 1.16 0.39 3,400.00 4,236,000.00 19920107 298.54 298.77 297.68 298.77 1.09 0.37 892.00 1,064,000.00 19920108 299.65 299.66 298.77 299.66 0.89 0.30 659.00 930,000.00 19920109 300.61 300.62 299.66 300.62 0.96 0.32 943.00 1,244,000.00 19920110 301.82 301.83 300.62 301.83 1.21 0.40 1,605.00 2,629,000.00 19920113 302.83 303.06 302.00 303.06 1.23 0.41 725.00 1,097,000.00 19920114 304.77 305.74 303.06 305.74 2.68 0.88 632.00 858,000.00 19920115 306.62 306.63 305.74 306.63 0.89 0.29 259.00 314,000.00 19920116 306.85 306.85 306.63 306.85 0.22 0.07 378.00 488,000.00 19920117 307.37 307.38 306.85 307.38 0.53 0.17 250.00 321,000.00 19920120 307.38 307.39 307.38 307.39 0.01 0.00 445.00 502,000.00 19920121 307.87 307.87 307.39 307.87 0.48 0.16 534.00 650,000.00 19920122 307.95 307.95 307.87 307.95 0.08 0.03 312.00 439,000.00 19920123 308.53 308.53 307.95 308.53 0.58 0.19 413.00 583,000.00 19920124 309.05 309.05 308.53 309.05 0.52 0.17 722.00 1,004,000.00 19920127 311.60 311.61 309.05 311.61 2.56 0.83 562.00 750,000.00 19920128 311.67 311.84 311.61 311.84 0.23 0.07 664.00 822,000.00 19920129 312.41 312.58 311.84 312.42 0.58 0.19 401.00 450,000.00 19920130 312.73 312.73 312.42 312.73 0.31 0.10 391.00 543,000.00 19920131 313.24 313.24 312.73 313.24 0.51 0.16 354.00 586,000.00 19920203 314.18 314.18 313.24 314.18 0.94 0.30 305.00 583,000.00 19920207 314.72 314.72 314.18 314.72 0.54 0.17 327.00 527,000.00 19920210 315.55 315.56 314.72 315.56 0.84 0.27 354.00 586,000.00 19920211 316.12 316.43 315.56 316.43 0.87 0.28 296.00 460,000.00 19920212 316.43 316.44 316.43 316.44 0.01 0.00 270.00 397,000.00 19920213 317.24 317.57 317.04 317.04 0.60 0.19 1,020.00 -- 19920214 319.45 319.68 317.04 319.68 3.24 0.83 457.00 770,000.00 19920217 31