上证指数(000001.SH)1991年-2018年9月长达28年月度行情交易数据

截止日期开盘点位最高点位最低点位收盘点位区间涨跌幅[%]区间成交金额百万区间成交量百万区间换手率[%] 2018-09-142,716.40302,756.60702,647.17002,681.6430-1.60011,056,552.1777102,355.8605 3.1036 2018-08-312,882.50602,897.39902,653.11102,725.2490-5.25492,872,972.6976282,138.90158.5725 2018-07-312,841.57902,915.29702,691.02002,876.4000 1.01783,259,242.8769304,909.51329.2970 2018-06-293,084.75303,128.71502,782.38102,847.4180-8.01353,100,449.9517262,397.93778.1346 2018-05-313,087.40803,219.73903,041.00003,095.47300.42963,810,440.5033297,928.90969.3441 2018-04-273,169.77803,220.84503,041.62503,082.2310-2.73493,372,116.0499269,898.54528.5200 2018-03-303,235.08803,333.87503,091.45703,168.8960-2.77694,396,936.8801370,408.412711.7423 2018-02-283,478.67003,495.09303,062.74203,259.4080-6.36133,262,254.7436288,895.94529.2055 2018-01-313,314.03003,587.03203,314.03003,480.8330 5.25105,772,056.2893479,777.123615.3418 2017-12-293,315.10503,324.51603,254.17703,307.1720-0.30193,628,130.5539294,122.68629.4874 2017-11-303,393.96703,450.49403,300.78003,317.1880-2.24425,136,182.5915398,240.047112.8898 2017-10-313,403.24503,421.10203,357.27603,393.3410 1.32573,406,039.2776270,673.95438.7844 2017-09-293,365.99103,391.64303,332.59803,348.9430-0.35314,940,508.4672423,260.970213.8085 2017-08-313,274.36803,376.64803,200.74803,360.8100 2.68205,543,980.2081505,986.305316.5841 2017-07-313,191.99803,276.94603,139.50303,273.0280 2.52484,506,669.3837418,762.365413.8072 2017-06-303,108.42103,193.46103,078.78703,192.4260 2.41403,658,665.5048320,465.229310.6523 2017-05-313,147.22703,154.78103,016.53003,117.1770-1.18813,606,045.0447322,802.120410.8477 2017-04-283,235.66003,295.18703,097.33303,154.6580-2.10574,224,360.7306378,945.939712.7787 2017-03-313,240.07203,283.23903,193.15603,222.5140-0.59295,088,074.5923411,763.442413.9246 2017-02-283,160.08103,264.08103,132.03303,241.7330 2.61363,777,257.3409339,804.180011.5250 2017-01-263,105.30803,174.57803,044.29103,159.1660 1.78923,052,771.8031275,949.06709.3907 2016-12-303,257.02603,279.71303,068.41503,103.6370-4.50454,406,217.8345396,593.146613.5798 2016-11-303,101.66303,301.21303,094.10203,250.0340 4.82325,853,881.3727520,079.940917.8983 2016-10-313,020.45603,137.03303,014.61903,100.4920 3.18803,063,402.2543278,313.01049.5878 2016-09-303,083.96003,105.67702,969.13203,004.7030-2.61833,140,900.6141279,583.21829.6658 2016-08-312,971.94903,140.44002,931.96303,085.4910 3.56304,449,908.1871395,621.823013.7602 2016-07-292,931.80203,069.04702,922.52002,979.3380 1.69764,703,322.4765401,165.924414.0548 2016-06-302,917.15402,945.94202,807.59802,929.60600.44543,770,003.2717317,593.868511.2570 2016-05-312,940.39203,004.41802,780.76302,916.6160-0.73883,155,930.7878285,384.827410.2433 2016-04-292,997.08803,097.16502,905.04902,938.3240-2.18354,214,743.4209378,696.335613.6823 2016-03-312,688.38003,028.32202,668.75703,003.915011.75375,342,528.3072508,460.013318.4181 2016-02-292,730.98402,933.96402,638.96302,687.9790-1.81263,077,309.7554301,329.091610.9384 2016-01-293,536.58903,538.68902,638.30202,737.6000-22.64884,338,224.4229400,777.170414.5828 2015-12-313,442.44103,684.56703,399.28003,539.1820 2.72187,207,430.2792536,818.233619.6454 2015-11-303,337.57803,678.27203,302.18403,445.4050 1.85799,220,410.2246706,581.438025.9604 2015-10-303,156.07503,457.51703,133.12703,382.561010.80266,420,219.0479545,257.912620.1117 2015-09-303,157.83203,256.74302,983.53503,052.7810-4.77875,626,371.8216536,251.260219.9873 2015-08-313,614.99004,006.33702,850.71303,205.9860-12.493810,774,444.7365871,925.873432.7223 2015-07-314,214.15004,317.05303,373.54003,663.7260-14.343316,111,942.02931,319,359.566149.8357 2015-06-304,633.09905,178.19103,847.88004,277.2220-7.253719,999,625.44131,287,064.576549.1836 2015-05-294,441.34304,986.50304,099.04204,611.7440 3.829416,332,876.03401,066,488.461341.2823 2015-04-303,748.34004,572.39103,742.21304,441.655018.510517,358,039.24801,267,737.272849.4851 2015-03-313,332.72103,835.56703,198.37003,747.899013.219211,265,694.6135944,248.497237.0857 2015-02-273,148.13603,324.54603,049.11103,310.3030 3.11304,118,308.3602361,559.495214.3370 2015-01-303,258.62703,406.78603,095.06603,210.3630-0.75177,834,158.6534703,743.382328.0654 2014-12-312,691.72503,239.35702,665.68603,234.677020.569411,481,330.06541,138,352.276245.8786 2014-11-282,425.22502,683.18002,401.75002,682.835010.85284,881,325.3591569,133.459723.0166 2014-10-312,368.57602,423.59602,279.83602,420.1780 2.38203,128,628.4739369,728.692214.9769 2014-09-302,220.12902,365.49102,217.68502,363.8700 6.61513,552,143.7532419,103.106017.1075 2014-08-292,194.17002,248.93902,180.59702,217.20000.71032,789,714.0879334,378.011413.6934 2014-07-312,051.22502,202.12602,033.00402,201.56207.48102,389,624.7828298,095.463712.2443 2014-06-302,039.19602,087.32202,010.53002,048.32700.44701,311,746.4044159,123.1480 6.5761 2014-05-302,022.17802,061.06001,991.05502,039.21200.63431,200,023.0343151,246.0513 6.2875 2014-04-302,031.00502,146.67001,997.64002,026.3580-0.34171,676,592.2555206,744.78578.6265 2014-03-312,052.07502,079.55101,974.38202,033.3060-1.11831,863,529.3901231,297.66899.6737 2014-02-282,022.32302,177.97802,014.38102,056.3020 1.14211,792,376.1377205,121.83358.5996 2014-01-302,112.12602,113.11001,984.82402,033.0830-3.91761,359,830.6314156,358.0332 6.5814 2013-12-312,203.12202,260.87102,068.54302,115.9780-4.70731,797,708.3579207,126.39598.7568 2013-11-292,139.88002,234.38702,078.98802,220.5040 3.68371,921,697.3787218,787.18689.2652 2013-10-312,171.90402,242.98402,093.19702,141.6140-1.51982,097,596.6189237,739.575110.0892 2013-09-302,104.09002,270.26802,078.45502,174.6650 3.63532,536,614.2710299,950.772912.8346 2013-08-302,000.81802,198.84801,997.05802,098.3820 5.24542,068,466.1543248,948.605310.7513 2013-07-311,965.98702,092.86801,946.36601,993.79900.73731,819,695.5707216,496.432210.0311 2013-06-282,300.20902,313.42501,849.65301,979.2060-13.96981,329,992.2084155,238.40467.7249 2013-05-312,170.78302,334.33502,161.14002,300.5950 5.63312,086,530.8840229,489.956611.6214 2013-04-262,229.46002,253.42102,165.78402,177.9120-2.62491,285,166.7448149,714.36727.6025 2013-03-292,364.54402,369.64902,228.81302,236.6210-5.45202,039,830.7633232,595.488611.8677 2013-02-282,377.41402,444.80402,289.88702,365.5930-0.83131,627,227.2385182,653.46989.3633 2013-01-312,289.51002,391.82102,234.94702,385.4220 5.12512,258,990.4879267,192.606613.7064 2012-12-311,977.25402,269.51201,949.45702,269.128014.59571,716,522.2263224,520.648111.6128 2012-11-302,070.02002,123.32701,959.33401,980.1170-4.2904916,117.9256124,520.3390 6.4787 2012-10-312,084.84902,138.02702,053.09202,068.8800-0.8287920,182.1870123,125.1586 6.4397 2012-09-282,044.82502,145.00301,999.48402,086.1690 1.88751,154,914.5841143,278.78267.5414 2012-08-312,101.72302,176.79502,032.53702,047.5220-2.66741,145,769.7798136,402.18657.2158 2012-07-312,234.32002,244.83202,100.25202,103.6340-5.47301,218,154.7187134,908.24577.2375 2012-06-292,373.22402,388.08702,188.71602,225.4310-6.18841,213,271.0618127,609.3555 6.9266 2012-05-312,421.08202,453.73102,309.07202,372.2340-1.00501,936,082.2675199,123.483410.8935 2012-04-272,258.03102,415.74902,251.39302,396.3160 5.90101,468,779.2694163,371.53918.9866 2012-03-302,418.78802,476.21602,242.34502,262.7880-6.82312,022,506.9063208,945.209611.5445 2012-02-292,288.06602,478.37502,263.34202,428.4870 5.92671,771,725.4428195,228.381710.8189 2012-01-312,211.99502,324.49302,132.62602,292.6100 4.2372905,508.2409104,558.0519 5.8164 2011-12-302,392.48502,423.55902,134.01702,199.4170-5.74251,022,673.2597115,451.7885 6.4410 2011-11-302,450.33102,536.77902,319.44002,333.4140-5.46281,623,328.1722164,171.96499.2128 2011-10-312,363.07802,483.75902,307.14602,468.2500 4.62141,115,670.0545120,177.7308 6.7761 2011-09-302,569.79902,584.80402,348.21702,359.2200-8.10641,210,646.3119119,028.5001 6.7288 2011-08-312,697.57502,712.88802,437.68102,567.3400-4.97421,913,013.4936180,197.859510.2774 2011-07-292,767.83402,826.95902,677.11902,701.7290-2.18482,301,193.5040197,195.744511.3741 2011-06-302,737.05702,774.36502,610.99002,762.07600.67811,850,370.8578162,695.21839.5563 2011-05-312,911.51002,933.46002,689.20602,743.4720-5.77152,038,386.9078178,511.442510.6222 2011-04-292,932.48103,067.45602,871.01002,911.5110-0.56692,727,674.4478230,986.007913.9645 2011-03-312,906.28503,012.04402,850.94502,928.11100.79373,697,125.7297294,103.337717.9600 2011-02-282,795.07102,944.41302,760.17502,905.0530 4.09792,163,621.4656175,649.129410.7944 2011-01-312,825.32902,868.00502,661.44802,790.6940-0.61902,024,148.5672172,827.304510.6983 2010-12-312,810.54302,939.05002,721.47902,808.0770-0.42922,647,072.5259211,966.345313.4014 2010-11-302,986.88603,186.72002,758.92402,820.1810-5.32604,578,969.9621353,400.190723.7711 2010-10-292,681.25303,073.38402,677.99402,978.835012.16943,684,209.2737297,014.940321.9651 2010-09-302,641.05302,704.93302,573.62902,655.65800.63892,349,748.5219204,526.103615.4463 2010-08-312,635.80702,701.93002,564.83802,638.79800.04912,474,386.4757240,948.800618.3327 2010-07-302,393.94702,656.40802,319.73902,637.50309.97061,749,555.6508190,747.404714.7375 2010-06-302,577.76302,598.89702,382.35802,398.3700-7.47551,295,725.3739122,570.12869.6576 2010-05-312,821.35402,862.55502,481.97402,592.1470-9.70051,864,427.5239166,994.833913.3617 2010-04-303,111.93503,181.66302,820.94902,870.6110-7.67082,875,408.2337229,744.651419.0652 2010-03-313,057.00603,132.57602,963.43803,109.1050 1.87302,527,176.7060214,915.938618.0380 2010-02-262,981.37403,067.52502,890.02103,051.9430 2.09581,429,058.1129122,554.105110.3715 2010-01-293,289.75003,306.75102,963.89102,989.2920-8.78352,907,731.9799235,567.903420.1031 2009-12-313,191.05803,334.01103,039.85803,277.1390 2.56123,191,408.9521269,095.633823.4679 2009-11-302,933.81703,361.38602,923.52503,195.3010 6.65763,908,779.1864342,999.093230.3034 2009-10-302,840.13103,123.46302,834.61802,995.84807.78661,998,263.5570176,734.400319.5601 2009-09-302,649.16803,068.02802,639.75902,779.4260 4.18632,830,021.2533258,009.277932.1601 2009-08-313,429.69303,478.01002,662.99702,667.7450-21.81433,333,276.5598290,961.434537.0360 2009-07-312,950.16903,454.01902,947.69003,412.062015.29724,727,470.4722416,594.302456.5992 2009-06-302,668.40002,997.27202,668.40002,959.362012.39813,082,505.0121297,823.536851.8799 2009-05-272,486.68502,688.11202,486.22502,632.9300 6.27072,418,631.6711247,149.454745.2426 2009-04-302,380.97902,579.21802,331.87702,477.5690 4.39723,006,594.5910317,754.212460.5425 2009-03-312,066.22902,392.76902,037.02402,373.213013.94052,502,940.6502287,186.206855.8267 2009-02-272,008.13402,402.80701,987.12902,082.8520 4.63142,633,630.7547324,394.536464.6392 2009-01-231,849.02002,018.51001,844.09401,990.65709.3284974,669.9136135,002.750027.2520 2008-12-311,865.74302,100.80601,814.75201,820.8050-2.69091,562,954.2638227,540.566447.2218 2008-11-281,713.76302,050.87901,678.95701,871.15608.23531,183,817.5490182,702.364438.4606 2008-10-312,267.39402,267.39401,664.92501,728.7860-24.6317731,598.0287101,996.557121.8440 2008-09-262,380.46802,380.46801,802.33102,293.7840-4.3208810,081.5739106,061.227723.0415 2008-08-292,751.02002,830.76402,284.58502,397.3690-13.6306787,334.388291,522.163120.6425 2008-07-312,743.16402,952.03902,566.52802,775.7170 1.44781,529,942.5346144,977.432333.8716 2008-06-303,426.19503,483.61002,693.40402,736.1030-20.30821,129,295.0823101,834.965324.2682 2008-05-303,739.79703,786.02403,333.95103,433.3540-7.03341,977,507.2122142,480.818935.4627 2008-04-303,461.08503,705.09302,990.78803,693.1060 6.34641,863,262.7983136,806.175636.1671 2008-03-314,323.69804,472.15103,357.22903,472.7130-20.14081,941,457.9707129,091.626735.4436 2008-02-294,388.25404,695.80204,123.30504,348.5430-0.79501,422,793.133486,116.985124.5449 2008-01-315,265.00005,522.77804,330.69704,383.3930-16.69033,075,450.2976177,173.032751.8136 2007-12-284,838.56405,336.49904,798.01405,261.56308.00091,973,215.1648125,150.564038.0587 2007-11-305,978.93906,005.13104,778.72704,871.7780-18.18691,738,405.4034100,700.589131.6080 2007-10-315,683.31006,124.04405,462.01305,954.76507.24862,410,240.8245134,066.493445.4567 2007-09-285,257.77705,560.41705,025.33605,552.3010 6.38993,046,095.3331191,885.545368.2174 2007-08-314,488.77405,235.15704,284.87105,218.825016.72533,559,760.8937240,792.867886.8425 2007-07-313,800.23304,476.62603,563.54404,471.032017.02122,158,545.7887169,546.531562.4612 2007-06-294,120.62804,311.99703,404.14603,820.7030-7.03103,532,884.6561265,021.8022100.5987 2007-05-313,937.93804,335.96303,845.22704,109.6540 6.98683,928,113.4298291,421.0344114.4491 2007-04-303,196.58703,851.35003,196.58703,841.272020.64363,200,557.5919291,092.8792118.7604 2007-03-302,877.20303,273.72702,723.06503,183.983010.51382,108,466.5756243,630.4419102.6077 2007-02-282,744.81403,049.77102,541.52502,881.0730 3.40011,164,620.3532147,265.707763.2806 2007-01-312,728.18802,994.28202,617.01902,786.3350 4.14361,719,902.4974231,772.8098101.8766 2006-12-292,106.29502,698.90402,084.26702,675.474027.44671,024,335.7307162,657.736873.2431 2006-11-301,838.68002,102.05701,833.20102,099.289014.2164688,378.3263119,331.448054.5309 2006-10-311,768.14401,842.73001,753.49401,837.9930 4.8829432,545.863580,209.931338.7723 2006-09-291,658.66001,755.69101,634.02601,752.4240 5.6544427,197.982578,239.199839.0315 2006-08-311,619.63501,667.53001,541.41301,658.6380 2.8464342,440.439963,174.390232.2631 2006-07-311,677.31101,757.47201,611.16301,612.7330-3.5568501,505.155485,715.207445.7355 2006-06-301,639.67301,695.58001,512.52101,672.2110 1.8833558,450.175098,591.190555.2270 2006-05-311,446.99201,678.59901,446.99201,641.300013.9615669,010.5078115,630.621866.9364 2006-04-281,298.68401,444.71401,298.68401,440.223010.9319435,875.447782,596.950049.3979 2006-03-311,299.15401,313.12501,238.15601,298.2950-0.0566249,790.298850,281.289731.0223 2006-02-281,263.00301,304.61301,256.80801,299.0300 3.2578229,474.461546,654.996429.4793 2006-01-251,163.87801,262.08701,161.90601,258.04608.3535221,808.161845,169.508629.0764 2005-12-301,098.78401,173.06401,074.00701,161.0570 5.6216135,785.019129,656.623119.2065 2005-11-301,091.67701,122.87901,074.29801,099.26100.5897135,202.557231,475.160220.7045 2005-10-311,153.67201,165.66601,067.40701,092.8170-5.4341127,957.218526,745.026717.8769 2005-09-301,163.70001,223.56501,129.05401,155.6140-0.6178251,233.820354,583.932436.6356 2005-08-311,082.79601,201.75501,081.11801,162.79807.3650281,300.131163,610.296043.1522 2005-07-291,077.31301,097.63401,004.08101,083.03300.1938131,656.033230,635.280821.1027 2005-06-301,059.61001,146.4170998.22801,080.9380 1.9043183,688.392638,621.113227.1069 2005-05-311,160.62001,165.39001,043.27601,060.7380-8.489787,684.325018,113.184712.8885 2005-04-291,180.37301,254.31901,135.73301,159.1460-1.8701175,702.723231,892.298623.1706 2005-03-311,305.24901,326.07601,162.03101,181.2360-9.5533181,575.963431,117.798122.7786 2005-02-281,189.50101,328.53301,187.26001,306.00309.5803124,718.924722,335.564016.3597 2005-01-311,260.78201,268.85601,189.21101,191.8230-5.8960106,512.562819,709.110014.4827 2004-12-311,340.91601,352.45501,264.15201,266.4960-5.5397126,738.171022,127.867216.2922 2004-11-301,317.65801,387.34201,290.98801,340.7710 1.5323183,054.069230,005.794522.1346 2004-10-291,395.66901,437.57201,289.87301,320.5360-5.4531172,146.750526,148.282719.4004 2004-09-301,340.75001,496.21401,259.43201,396.7000 4.0712241,460.586938,906.700629.2122 2004-08-311,381.87701,424.55301,310.02401,342.0620-3.1842114,055.739718,065.442313.6173 2004-07-301,398.19801,466.78401,366.50301,386.2020-0.9263154,585.351123,101.469717.6631 2004-06-301,555.56201,580.57001,376.21801,399.1620-10.0741168,700.435222,133.674617.6212 2004-05-311,600.62601,606.07201,508.64501,555.9060-2.4869115,079.475214,788.938612.1333 2004-04-301,744.70901,783.00701,572.23001,595.5870-8.3851322,956.421437,296.032031.4733 2004-03-311,676.22201,760.07601,634.71001,741.6230 3.9733351,862.075941,456.281935.5497 2004-02-271,630.65401,730.27901,585.95801,675.0670 5.3018447,976.105454,598.679847.1336 2004-01-301,492.72401,634.41301,491.69401,590.7290 6.2580247,770.736432,024.141227.7522 2003-12-311,398.70601,525.29901,398.70601,497.04407.1441284,401.357339,033.221634.0609 2003-11-281,346.48101,423.58201,307.39501,397.2250 3.6284185,760.230028,005.545524.6465 2003-10-311,366.20101,411.88001,334.78401,348.3030-1.3794105,699.646115,145.493213.4915 2003-09-301,423.35301,456.55301,348.22201,367.1610-3.8553113,305.743114,068.060012.6978 2003-08-291,476.47001,497.10201,406.68101,421.9830-3.708194,246.255611,642.717010.6350 2003-07-311,485.52101,540.19401,464.86601,476.7420-0.6246149,196.170018,182.927716.8934 2003-06-301,577.98701,582.41201,483.68601,486.0240-5.7247155,675.418219,100.912318.0990 2003-05-301,522.98101,581.61201,477.25201,576.2610 3.6030191,777.819423,239.687022.2785 2003-04-301,513.00101,649.60301,473.26601,521.44400.7193369,283.802445,957.718144.6548 2003-03-311,511.58501,529.75201,447.01401,510.5780-0.0896130,754.282115,140.623615.0737 2003-02-281,499.16601,524.75101,474.47101,511.93200.8079101,186.846211,981.975911.9746 2003-01-291,347.43301,508.58801,311.68401,499.815010.4711191,224.275026,365.514426.4792 2002-12-311,432.02901,439.85001,348.71401,357.6540-5.3360106,381.206812,640.131512.8216 2002-11-291,507.38301,573.10401,353.13901,434.1820-4.8633117,396.338414,055.071314.3550 2002-10-311,577.05201,577.05201,488.67901,507.4960-4.686572,661.44689,468.85359.7389 2002-09-271,666.34101,680.27901,577.53001,581.6180-5.100183,560.74977,955.96518.4737 2002-08-301,650.05001,696.27701,624.04901,666.61800.9097111,259.667510,780.959511.6143 2002-07-311,736.29301,741.91801,647.26501,651.5940-4.6839198,574.321620,203.690322.1294 2002-06-281,510.24701,748.89001,455.30501,732.755014.3180236,079.791624,825.420027.6468 2002-05-311,669.87101,670.91701,506.54201,515.7330-9.1150107,534.864810,519.479511.9183 2002-04-301,598.03001,680.29801,575.97201,667.7490 3.9805178,867.273817,496.756420.2150 2002-03-291,521.52801,693.87301,494.83401,603.9050 5.1947277,837.093227,300.077132.2524 2002-02-281,494.57701,544.92101,476.13301,524.7010 2.214779,130.96508,467.054210.0881 2002-01-311,643.48501,643.50001,339.20001,491.6650-9.3748126,625.561268,167.588281.5554 2001-12-311,751.05101,776.01901,593.02601,645.9710-5.8365129,290.688112,012.718514.5334 2001-11-301,692.35101,748.00001,550.46501,747.9930 3.4824134,491.793112,358.434615.1136 2001-10-311,766.13301,773.79801,514.86201,689.1700-4.2891123,266.6959151,700.8834186.4596 2001-09-281,831.70301,888.90101,750.76401,764.8670-3.7769107,708.03119,099.792911.3416 2001-08-311,925.24001,990.70001,795.57001,834.1400-4.4878158,476.330313,925.924617.7316 2001-07-312,220.42002,223.21001,909.30001,920.3200-13.4223184,898.423413,180.820917.2499 2001-06-292,216.56002,245.44002,157.12002,218.03000.1703295,116.385320,687.685827.4408 2001-05-312,119.90002,222.65002,119.89002,214.2600 4.4866267,104.102719,167.365026.1743 2001-04-302,117.45002,179.74002,081.64002,119.18000.3029316,384.684124,341.349734.0011 2001-03-301,959.01002,112.88001,953.72002,112.78007.8400268,765.880725,255.146536.0772 2001-02-282,069.86002,072.55001,893.78001,959.1800-5.1525111,833.94058,494.291812.6525 2001-01-192,077.08002,131.98002,007.71002,065.6100-0.3796173,601.235412,542.879419.2068 2000-12-292,073.09002,097.29002,024.29002,073.48000.1386214,262.478325,366.037840.1582 2000-11-301,961.08002,125.72001,959.72002,070.6100 5.5739259,484.741125,104.392241.0313 2000-10-311,912.08001,980.63001,896.95001,961.2900 2.6767131,703.866412,949.520721.6395 2000-09-292,009.15002,026.35001,874.21001,910.1600-5.4938146,181.884215,431.298826.5256 2000-08-312,027.01002,114.52001,980.35002,021.2000-0.1156333,962.437637,574.450966.1916 2000-07-311,917.44002,025.00001,888.25002,023.5400 4.9494267,933.570032,137.008857.9574 2000-06-301,900.53001,953.34001,884.62001,928.1100 1.7714302,547.763231,120.072557.8194 2000-05-311,848.17001,908.31001,695.53001,894.5500 3.1710210,739.322920,965.032339.8533 2000-04-281,799.58001,858.27001,746.30001,836.3200 2.0047288,386.722829,907.076158.3058 2000-03-311,720.60001,811.06001,596.07001,800.2300 4.9954430,112.959546,723.697092.4097 2000-02-291,591.45001,770.88001,583.58001,714.580011.6990332,453.707837,201.885774.4408 2000-01-281,368.69001,547.71001,361.21001,535.000012.3242219,619.378728,959.216758.4136 1999-12-301,434.98001,461.90001,341.05001,366.5800-4.766070,942.948110,948.308922.3679 1999-11-301,501.74001,506.99001,427.36001,434.9700-4.625375,696.034812,577.448026.0665 1999-10-291,568.24001,568.38001,452.71001,504.5600-4.210956,910.579110,036.689321.0867 1999-09-301,627.82001,695.64001,556.74001,570.7000-3.4675142,894.533916,234.502935.0130 1999-08-311,607.06001,658.69001,546.84001,627.1200 1.6023198,931.852323,700.845752.5792 1999-07-301,678.84001,678.84001,471.51001,601.4600-5.2071274,688.151036,671.511984.3799 1999-06-301,283.30001,756.18001,259.01001,689.430032.0558482,065.664064,003.8900151.2595 1999-05-311,120.91001,303.48001,047.83001,279.330014.1311138,302.915122,822.467955.3401 1999-04-301,158.68001,210.10001,087.79001,120.9300-3.205499,777.882416,163.540540.5698 1999-03-311,092.15001,179.65001,084.16001,158.0500 6.234386,506.471413,647.641434.7690 1999-02-091,131.65001,131.66001,064.17001,090.0900-3.928915,043.49072,756.46777.1310 1999-01-291,144.89001,174.43001,104.50001,134.6700-1.049154,860.13399,286.116224.2285 1998-12-311,249.01001,251.87001,125.56001,146.7000-8.074353,289.61017,216.957419.1765 1998-11-301,217.34001,300.15001,210.85001,247.4200 2.4726112,480.775912,167.239332.8312 1998-10-301,245.74001,263.71001,191.56001,217.3200-2.058199,415.316211,672.622731.8802 1998-09-301,142.50001,264.40001,123.64001,242.90008.0576112,499.983615,481.164043.1852 1998-08-311,315.14001,315.47001,043.02001,150.2200-12.658374,731.176711,568.620832.9634 1998-07-311,363.27001,367.15001,278.30001,316.9200-1.663788,072.107310,703.434831.2190 1998-06-301,418.35001,422.98001,323.53001,339.2000-5.1027134,424.952614,185.295843.0493 1998-05-291,353.06001,411.35001,324.72001,411.2100 5.0437155,615.725118,848.076859.4211 1998-04-301,243.37001,343.46001,240.06001,343.45008.0795178,735.496222,327.817772.8318 1998-03-311,196.74001,252.24001,175.55001,243.0200 3.024491,332.21328,538.902528.5714 1998-02-271,258.00001,262.62001,189.52001,206.5300-1.339459,947.96776,005.331420.4042 1998-01-231,200.95001,250.01001,110.09001,222.9100 2.412778,065.70217,036.714924.4990 1997-12-311,137.59001,198.97001,119.20001,194.1000 4.779670,844.23926,648.992823.3494 1997-11-281,181.16001,213.23001,114.14001,139.6300-3.453160,074.18106,275.649622.5631 1997-10-311,100.70001,241.83001,087.02001,180.39007.564467,752.64006,993.339225.7187 1997-09-301,224.18001,264.49001,025.13001,097.3800-10.128978,301.76069,234.743935.4309 1997-08-291,191.65001,223.07001,116.15001,221.0600 2.630884,131.17939,238.605436.2416 1997-07-311,255.91001,261.57001,066.04001,189.7600-4.8398103,855.25639,000.939636.7371 1997-06-271,302.82001,369.51001,154.97001,250.2700-2.7164132,661.67949,737.584542.9185 1997-05-301,398.14001,510.18001,213.24001,285.1800-7.7898207,388.947515,626.081074.7054 1997-04-301,243.87001,396.48001,222.56001,393.750012.8890249,448.769021,173.3175106.4552 1997-03-311,044.61001,234.96001,043.93001,234.620018.6826195,508.295718,611.318095.9662 1997-02-28969.53001,040.3300870.18001,040.27007.829167,479.75427,735.229140.4155 1997-01-31914.0600967.9000871.7800964.7400 5.203858,870.32296,925.490436.5583 1996-12-311,056.68001,258.6900855.8500917.0200-11.2232202,535.378621,944.7686119.9078 1996-11-29935.17001,047.3900896.88001,032.9500 5.7581106,919.537713,684.739376.6642 1996-10-31887.85001,038.8100852.8300976.710011.5564144,553.359618,528.8550106.8602 1996-09-27812.9400875.5300752.6800875.53008.098174,947.77558,850.330152.4918 1996-08-30823.1700894.8600766.7000809.9400-1.524763,696.64198,117.211549.5591 1996-07-31800.9100894.7300753.6400822.4800 2.2667110,539.721214,009.885788.9961 1996-06-28643.9600819.8400636.4600804.250024.951490,044.964912,194.658082.5245 1996-05-31715.9700725.1600630.4200643.6500-5.506844,320.95867,596.814453.8299 1996-04-30566.2100739.2900556.2300681.160022.424944,573.18336,839.040249.9695 1996-03-29583.3800606.5100549.7100556.39000.623914,307.63312,717.771620.5128 1996-02-16536.2400553.8300518.1800552.9400 2.90134,637.3789937.01477.1548 1996-01-31550.2600561.3600512.8300537.3500-3.230710,404.58692,417.387018.5792 1995-12-29631.5500643.3600552.8400555.2900-13.39029,951.85271,767.183713.6940 1995-11-30716.4600736.9100632.0300641.1400-10.620118,972.18463,542.618027.8252 1995-10-31724.0400765.4800693.8600717.3200-0.707341,171.70597,120.845157.0681 1995-09-29726.0500792.5400699.1000722.4300-0.198931,414.31655,992.627449.0616 1995-08-31697.2200788.1600688.6500723.8700 4.071652,910.297310,004.406682.8085 1995-07-31623.1400723.6800610.3300695.550010.303231,923.49766,699.946856.5953 1995-06-30703.7200722.3000625.7000630.5800-9.982715,829.08082,665.856323.1880 1995-05-31576.6900926.4100564.8600700.510020.792252,707.27896,132.731254.2545 1995-04-28651.0400681.1500547.2100579.9300-10.355220,810.70153,038.391427.6043 1995-03-31548.9100648.0400545.7200646.920017.780323,341.25562,937.260027.0997 1995-02-28559.7800594.9200524.4300549.2600-2.36946,288.90511,038.66349.6424 1995-01-27637.7200657.5200547.3800562.5900-13.16315,024.7636773.00207.2217 1994-12-30684.0200695.2200620.4700647.8700-5.225420,072.60072,163.403520.3330 1994-11-30667.6600743.2200648.6800683.5900 4.368129,541.03193,238.673031.7107 1994-10-31770.9000794.8500546.7900654.9800-17.211755,868.89166,557.712065.2039 1994-09-30785.61001,052.9400785.5600791.15000.7411150,717.359614,875.3115152.7396 1994-08-31394.8700787.2200377.9700785.3300135.1851148,454.352420,732.2035221.6477 1994-07-29469.2700469.4300325.8900333.9200-28.84577,623.57861,542.891316.7990 1994-06-30554.0800556.9000458.7400469.2900-15.634810,415.84732,119.220324.8383 1994-05-31593.9400620.9400537.7800556.2600-6.126022,551.92584,194.461551.8044 1994-04-29704.9300705.4100536.3400592.5600-15.884530,974.80063,931.437853.1108 1994-03-31771.5200807.5200694.0300704.4600-8.628058,244.00025,354.088577.6863 1994-02-28770.2500818.5700749.6300770.98000.094815,446.14611,506.898423.1768 1994-01-31837.7000907.0900760.7800770.2500-7.621723,596.86622,424.543542.3191 1993-12-31993.67001,044.8500750.4600833.8000-15.344237,537.85932,818.664163.3108 1993-11-30801.86001,011.7600793.3200984.930020.877037,241.09302,692.765967.7198 1993-10-29895.6900934.4000774.5400814.8200-8.475023,417.57351,514.535945.7606 1993-09-30898.0100947.5300864.3800890.2700-0.60406,851.4527619.490820.6314 1993-08-31885.31001,042.4700823.0000895.6800 1.658217,884.59761,497.693454.7330 1993-07-301,000.80001,009.8900777.7300881.0700-12.50987,907.2504656.043527.1572 1993-06-30935.90001,177.9100859.48001,007.05007.650615,286.8888906.521844.5141 1993-05-311,365.15001,380.5000930.6400935.4800-31.152911,773.9309661.235637.8320 1993-04-30921.59001,392.6200915.59001,358.780046.750825,097.06141,299.869078.6254 1993-03-311,328.22001,339.1000913.7400925.9100-30.896114,357.6537762.189652.2899 1993-02-261,242.35001,558.95001,196.47001,339.880011.798325,758.73501,227.577788.4835 1993-01-29784.13001,198.4800777.16001,198.480053.574510,939.4643734.165457.3941 1992-12-31718.9900841.0200592.7800780.39007.69946,243.3522476.167497.4553 1992-11-30471.1800752.3200386.8500724.600042.84872,828.5118325.1862312.4812 1992-10-30676.4700713.7700447.9300507.2500-27.77512,284.8286204.6371200.1514 1992-09-30826.9600832.8400595.4200702.3200-14.69142,734.1453208.9985206.5825 1992-08-311,034.70001,060.3600627.3600823.2700-21.74762,862.5775204.0679311.1082 1992-07-311,199.54001,215.2400961.61001,052.0700-11.67912,692.4886138.8425439.7940 1992-06-301,175.69001,249.58001,033.47001,191.1900-3.52471,824.862479.4087613.4974 1992-05-29454.86001,429.0100439.96001,234.7100177.22622,085.2435107.3313892.0850 1992-04-30381.5500448.9400381.0100445.380016.8240804.950951.0611424.3948 1992-03-31365.1500382.0600364.6600381.2400 4.5467346.821516.1441313.5955 1992-02-28314.1800364.6700313.2400364.660016.4155165.702510.8287263.0932 1992-01-31293.7400313.2400292.7600313.2400 6.999122.7031 1.690552.8051 1991-12-31261.7800292.7500259.6700292.750012.769646.6777 4.3666144.9970 1991-11-29220.7100259.8500218.6000259.600018.755780.22639.6270361.0403 1991-10-31181.5500218.6000179.8000218.600020.8269149.545422.3443889.6759 1991-09-30180.0800191.1800178.4300180.9200 1.3955194.113128.61331,139.2867 1991-08-30145.1200178.4300143.8000178.430024.082144.31318.0814343.8147 1991-07-31136.6400143.8000131.8700143.8000 4.536285.974516.0132319.7136 1991-06-28115.9000137.5600114.8900137.560019.794546.40057.7828——

1991-05-31113.0400114.8300104.9600114.83000.781139.47507.6775——

1991-04-30120.6900122.2000113.8900113.9400-5.200136.48567.0671——

1991-03-29132.5300132.5300120.1100120.1900-9.638417.2604 2.4528——

1991-02-28129.5000134.8700128.0600133.0100 2.339030.2843 5.0982——

1991-01-31127.6100135.1900127.6100129.9700 1.849436.3839 6.7197——

1990-12-31133.9000127.610095.7900127.61000.00000.93910.0637——