home *** CD-ROM | disk | FTP | other *** search

---

/ RBBS in a Box Volume 1 #2 / RBBS_vol1_no2.iso / add2 / stktrx3c.zip / CPQ.STK

< prev

next >

Wrap

Comma Seperated Value File  |  1989-05-22  |  38KB  |  843 rows

---

#	1985-12-27	13.25	12.75	13.125	918
1	1985-12-30	13.25	13.125	13.25	397
2	1985-12-31	13.625	13.25	13.25	1487
3	1986-01-02	13.875	13.25	13.625	1170
4	1986-01-03	14.25	13.75	13.875	2467
5	1986-01-06	14	13.375	13.375	1080
6	1986-01-07	14	13.5	13.875	1765
7	1986-01-08	13.875	13.125	13.25	4021
8	1986-01-09	13	12.625	12.875	2830
9	1986-01-10	12.875	12.375	12.375	1192
10	1986-01-13	12.5	12	12.375	1549
11	1986-01-14	12.375	12	12.125	1217
12	1986-01-15	12.75	12.25	12.75	1578
13	1986-01-16	13.125	12.625	13	2239
14	1986-01-17	13.625	13.25	13.25	3182
15	1986-01-20	13.125	12.625	12.875	1331
16	1986-01-21	13.125	12.625	12.75	6042
17	1986-01-22	13	12.75	12.75	1357
18	1986-01-23	12.75	12.5	12.5	1150
19	1986-01-24	13.25	12.75	13.25	2200
20	1986-01-27	14	13.5	13.75	2022
21	1986-01-28	13.875	13.625	13.75	913
22	1986-01-29	14	13.75	13.875	4020
23	1986-01-30	13	12.625	13	4631
24	1986-01-31	12.875	12.375	12.75	2331
25	1986-02-03	13.25	12.625	13.25	3841
26	1986-02-04	13.625	13.125	13.125	5339
27	1986-02-05	13.25	12.875	12.875	1780
28	1986-02-06	13	12.25	12.625	3047
29	1986-02-07	12.5	12.125	12.5	2843
30	1986-02-10	12.375	12	12.375	2645
31	1986-02-11	13	12.125	13	3074
32	1986-02-12	13.125	12.75	13	2543
33	1986-02-13	13	12.625	12.875	1793
34	1986-02-14	12.875	12.375	12.5	2926
35	1986-02-18	13	12.25	12.875	2977
36	1986-02-19	13.5	12.75	13.5	3482
37	1986-02-20	13.75	13.375	13.75	3443
38	1986-02-21	15.25	13.625	15.125	15480
39	1986-02-24	16	15.125	15.75	7650
40	1986-02-25	16.5	15.875	16.25	5219
41	1986-02-26	16.25	15.75	15.875	4211
42	1986-02-27	15.875	15.125	15.375	4882
43	1986-02-28	15.75	15.375	15.5	2296
44	1986-03-03	15.625	15.375	15.625	3823
45	1986-03-04	16.125	15.75	16	3073
46	1986-03-05	15.75	15.25	15.25	3768
47	1986-03-06	15.75	15	15.25	4726
48	1986-03-07	15.25	14.625	14.875	2808
49	1986-03-10	14.875	14.25	14.375	4912
50	1986-03-11	15.375	14.5	15.375	4914
51	1986-03-12	15.875	15.125	15.625	4552
52	1986-03-13	16	15.25	15.75	4527
53	1986-03-14	15.75	15.375	15.625	2231
54	1986-03-17	15.75	15	15.625	2563
55	1986-03-18	16	15.375	15.875	2976
56	1986-03-19	15.875	15.25	15.25	1390
57	1986-03-20	15.625	14.75	15	2780
58	1986-03-21	15	14.5	14.75	4698
59	1986-03-24	14.875	14.625	14.625	1992
60	1986-03-25	14.75	14.375	14.75	1562
61	1986-03-26	14.75	14.375	14.375	2425
62	1986-03-27	14.625	14.375	14.625	2793
63	1986-03-31	14.75	14.125	14.375	2195
64	1986-04-01	14.5	13.5	13.625	4089
65	1986-04-02	14.75	13	14.75	6930
66	1986-04-03	15	14.625	14.75	2492
67	1986-04-04	14.75	14.25	14.375	1548
68	1986-04-07	14.625	14	14.625	2225
69	1986-04-08	14.875	14.625	14.625	1808
70	1986-04-09	14.75	14.125	14.125	2089
71	1986-04-10	14.625	14.125	14.625	1704
72	1986-04-11	15	14.625	14.875	2908
73	1986-04-14	15.625	14.875	15.375	1551
74	1986-04-15	15.5	15.25	15.375	2222
75	1986-04-16	15.625	15.375	15.625	1703
76	1986-04-17	15.75	15.5	15.5	1928
77	1986-04-18	15.625	15.125	15.25	1265
78	1986-04-21	16.75	15.375	16.75	8318
79	1986-04-22	17	16.125	16.375	3526
80	1986-04-23	16.75	16.125	16.625	1849
81	1986-04-24	17.5	16.5	17.125	4611
82	1986-04-25	17.375	16.875	17.25	2214
83	1986-04-28	18.25	17.25	17.75	7705
84	1986-04-29	18	17	17.125	3530
85	1986-04-30	17.375	16.625	16.75	4901
86	1986-05-01	17	16.5	16.75	2938
87	1986-05-02	17.125	16.25	17	2279
88	1986-05-05	17.25	16.875	17.25	1587
89	1986-05-06	17.875	17.375	17.75	3360
90	1986-05-07	17.75	17.375	17.5	1850
91	1986-05-08	17.625	17.25	17.5	1196
92	1986-05-09	17.5	17.125	17.125	1248
93	1986-05-12	17.125	17	17	871
94	1986-05-13	17.375	16.75	17.25	5962
95	1986-05-14	18.125	17.375	17.875	4579
96	1986-05-15	18	17.625	17.75	2054
97	1986-05-16	17.875	17.5	17.5	1981
98	1986-05-19	17.75	17.5	17.625	828
99	1986-05-20	17.625	16.875	17.125	3922
100	1986-05-21	17.625	17.25	17.375	3311
101	1986-05-22	17.75	17.375	17.375	1361
102	1986-05-23	17.625	17.25	17.5	7210
103	1986-05-27	17.75	17.375	17.5	1246
104	1986-05-28	17.5	17	17.25	2085
105	1986-05-29	17.5	16.875	17.25	4267
106	1986-05-30	17.5	17.125	17.25	1531
107	1986-06-02	17.375	17	17	1158
108	1986-06-03	16.875	16.25	16.25	3124
109	1986-06-04	16.5	16.125	16.5	3809
110	1986-06-05	16.875	16.5	16.75	1352
111	1986-06-06	16.875	16	16.25	5341
112	1986-06-09	16.25	15.875	16.25	4346
113	1986-06-10	16	15.375	15.875	8516
114	1986-06-11	15.875	15.25	15.5	6507
115	1986-06-12	15.5	14.875	15.25	8505
116	1986-06-13	16	15.125	15.75	2926
117	1986-06-16	15.75	14.75	15	5394
118	1986-06-17	14.75	13.75	14.25	12813
119	1986-06-18	14.375	13.75	14.25	3841
120	1986-06-19	14.5	14	14.375	2463
121	1986-06-20	14.75	14.375	14.75	1921
122	1986-06-23	14.75	14.375	14.75	1734
123	1986-06-24	14.875	14.375	14.5	1581
124	1986-06-25	14.5	13.875	14.125	3681
125	1986-06-26	14.125	13.875	14	1217
126	1986-06-27	14.375	14.125	14.125	2207
127	1986-06-30	14.375	14.125	14.25	917
128	1986-07-01	14.625	14.125	14.625	1973
129	1986-07-02	14.625	14.25	14.5	1460
130	1986-07-03	14.625	14.375	14.5	1146
131	1986-07-07	14.625	14.125	14.125	1011
132	1986-07-08	14	13.5	13.875	4000
133	1986-07-09	13.375	12.375	13.375	9546
134	1986-07-10	13.875	12.75	13.125	5360
135	1986-07-11	13.25	12.875	13.25	2168
136	1986-07-14	13.25	12.75	12.875	1033
137	1986-07-15	12.875	12.25	12.25	1878
138	1986-07-16	12.5	12.125	12.25	2490
139	1986-07-17	12.625	12.25	12.625	2077
140	1986-07-18	13.5	12.625	13.375	2211
141	1986-07-21	13.625	13.125	13.25	1090
142	1986-07-22	13.375	12.625	12.75	1537
143	1986-07-23	12.75	12.5	12.75	1402
144	1986-07-24	12.75	11.75	11.875	1448
145	1986-07-25	12.5	11.625	12.125	1950
146	1986-07-28	12.25	12	12	1142
147	1986-07-29	12.5	12	12.5	5624
148	1986-07-30	13.5	12.75	13.375	3722
149	1986-07-31	13.875	13.375	13.75	2682
150	1986-08-01	14.25	13.625	13.875	4587
151	1986-08-04	14.875	13.75	14.125	2053
152	1986-08-05	14.375	14.125	14.25	2157
153	1986-08-06	14.25	13.625	13.625	2050
154	1986-08-07	13.75	13.375	13.625	2474
155	1986-08-08	14.125	13.5	14.125	1778
156	1986-08-11	14.625	14.125	14.5	2090
157	1986-08-12	15	14.5	15	3523
158	1986-08-13	15	14.625	14.75	2023
159	1986-08-14	14.75	14.375	14.5	949
160	1986-08-15	14.625	14.25	14.375	1161
161	1986-08-18	14.375	14	14.25	1687
162	1986-08-19	14.5	14.125	14.5	2409
163	1986-08-20	14.5	14.25	14.5	3158
164	1986-08-21	14.625	14.25	14.375	2695
165	1986-08-22	14.875	14.25	14.625	4844
166	1986-08-25	15.25	14.625	14.875	4355
167	1986-08-26	15	14.75	14.75	1709
168	1986-08-27	15	14.5	14.75	1252
169	1986-08-28	15.25	14.5	15.25	1712
170	1986-08-29	16	15.25	15.875	3900
171	1986-09-02	15.875	15.125	15.25	2722
172	1986-09-03	15.75	15.25	15.625	2151
173	1986-09-04	16.125	15.75	16	3010
174	1986-09-05	16.375	15.875	16	6687
175	1986-09-08	16.25	15.875	16	1659
176	1986-09-09	16.375	15.5	15.5	4544
177	1986-09-10	15.75	15	15.125	5649
178	1986-09-11	15.25	14.375	14.5	2494
179	1986-09-12	14.375	13.875	14.25	4434
180	1986-09-15	14.75	14.375	14.625	2010
181	1986-09-16	14.5	14.375	14.5	778
182	1986-09-17	15	14.375	14.75	772
183	1986-09-18	15.125	14.75	15.125	1262
184	1986-09-19	15.5	15.125	15.5	2022
185	1986-09-22	15.75	15.25	15.25	1040
186	1986-09-23	15.5	15.125	15.125	1044
187	1986-09-24	15.875	15.25	15.75	3439
188	1986-09-25	15.75	15.25	15.25	1144
189	1986-09-26	15.75	15.125	15.625	2680
190	1986-09-29	15.625	15.125	15.25	921
191	1986-09-30	15.625	15.375	15.375	631
192	1986-10-01	15.75	15.375	15.375	2438
193	1986-10-02	15.75	15.375	15.75	1678
194	1986-10-03	15.75	15.25	15.375	605
195	1986-10-06	15.5	15.25	15.375	848
196	1986-10-07	15.5	15.125	15.125	803
197	1986-10-08	15.25	14.875	15.125	2018
198	1986-10-09	15.5	15.125	15.375	2239
199	1986-10-10	15.75	15.375	15.625	1987
200	1986-10-13	15.875	15.625	15.75	608
201	1986-10-14	16	15.5	15.625	1497
202	1986-10-15	15.75	15.5	15.5	681
203	1986-10-16	15.625	15.25	15.25	870
204	1986-10-17	15.125	15	15.125	816
205	1986-10-20	15.25	14.875	15.125	854
206	1986-10-21	15.5	15.125	15.25	1796
207	1986-10-22	15.75	15.375	15.5	946
208	1986-10-23	16.125	15.5	16	2730
209	1986-10-24	16.125	15.625	15.875	5291
210	1986-10-27	16.25	15.875	16	3945
211	1986-10-28	15.875	15.375	15.625	3445
212	1986-10-29	15.5	15.375	15.375	2007
213	1986-10-30	16	15.25	15.25	3770
214	1986-10-31	15.375	15	15.125	1101
215	1986-11-03	15.5	15	15.125	901
216	1986-11-04	15.375	15.125	15.25	804
217	1986-11-05	16.75	15.25	16.75	13279
218	1986-11-06	17	16.25	16.375	5648
219	1986-11-07	16.875	16.375	16.625	2214
220	1986-11-10	16.625	16.375	16.625	671
221	1986-11-11	16.625	16.375	16.375	1815
222	1986-11-12	16.5	16	16.375	1414
223	1986-11-13	16.625	16.125	16.125	1018
224	1986-11-14	16.625	16	16.25	2026
225	1986-11-17	16.375	16.125	16.25	1623
226	1986-11-18	16.375	15.75	15.875	3755
227	1986-11-19	16.625	15.875	16.5	1438
228	1986-11-20	17.375	16.875	17.375	7632
229	1986-11-21	18.375	17.25	18.25	13034
230	1986-11-24	19	18.125	18.875	11567
231	1986-11-25	19.375	18.625	19.125	6846
232	1986-11-26	19.125	18.75	19	4569
233	1986-11-28	19.125	18.875	18.875	3213
234	1986-12-01	18.875	17.5	18.375	6100
235	1986-12-02	19.5	18.375	19.5	9529
236	1986-12-03	20.75	19.375	20.375	13946
237	1986-12-04	21	20.25	20.75	13273
238	1986-12-05	20.625	19.75	20.25	3660
239	1986-12-08	20.75	19.75	20.75	5952
240	1986-12-09	21.125	20.375	20.5	4309
241	1986-12-10	20.875	20.375	20.75	3504
242	1986-12-11	21.625	20.875	21.375	5156
243	1986-12-12	21.125	20.25	20.25	4774
244	1986-12-15	20.125	18.75	20.125	5416
245	1986-12-16	20.25	19.875	20.125	2246
246	1986-12-17	20.375	19.75	20.125	1844
247	1986-12-18	20.125	19.625	19.75	1408
248	1986-12-19	20.25	19.5	20.25	3645
249	1986-12-22	20.25	19.75	20.125	2278
250	1986-12-23	20.375	19.75	19.75	3528
251	1986-12-24	20	19.75	19.875	962
252	1986-12-26	20.125	19.875	20.125	736
253	1986-12-29	20.125	19.25	19.375	1102
254	1986-12-30	19.375	19	19.125	2006
255	1986-12-31	19.375	19	19.25	2446
256	1987-01-02	20	19.25	19.875	685
257	1987-01-05	20.75	20	20.75	2844
258	1987-01-06	22.75	20.5	21.875	8200
259	1987-01-07	22.5	21.375	22.375	5713
260	1987-01-08	23.25	21.5	21.5	10901
261	1987-01-09	22	20.625	21.875	8969
262	1987-01-12	22.625	21.75	22.5	2295
263	1987-01-13	23	22.125	22.875	5917
264	1987-01-14	23.5	23	23.375	6138
265	1987-01-15	25	24.5	24.875	5742
266	1987-01-16	23.75	23.25	23.25	4823
267	1987-01-19	24.75	22.125	24.75	5491
268	1987-01-20	25.125	23.75	23.75	7924
269	1987-01-21	24.25	23.25	23.5	3422
270	1987-01-22	25.25	23.25	25.25	5852
271	1987-01-23	25.625	24	24	4118
272	1987-01-26	23.625	23	23.625	3619
273	1987-01-27	24.875	24	24.75	4609
274	1987-01-28	25.25	24	24.875	2548
275	1987-01-29	24.75	23.5	23.875	2873
276	1987-01-30	24	23.375	23.875	2279
277	1987-02-02	26.5	24.625	26.25	10097
278	1987-02-03	28	27	27.375	9896
279	1987-02-04	27.875	26.75	27.75	4769
280	1987-02-05	28.625	28.125	28.25	6212
281	1987-02-06	28.625	27.5	27.75	3694
282	1987-02-09	28.25	27.375	28	2826
283	1987-02-10	28	27	27.75	2918
284	1987-02-11	29.25	27	29.25	3814
285	1987-02-12	30.25	29.375	29.875	5657
286	1987-02-13	31.625	30	31.5	4570
287	1987-02-17	34.25	32.875	34	11263
288	1987-02-18	35.125	31	32	14097
289	1987-02-19	32.25	31.125	31.625	9966
290	1987-02-20	31.375	29.75	30	7730
291	1987-02-23	31.25	28.75	30.5	9745
292	1987-02-24	31.375	30.875	31.25	6600
293	1987-02-25	32.5	31.375	32.125	6840
294	1987-02-26	32	30.75	30.875	8027
295	1987-02-27	30.875	30.125	30.75	5396
296	1987-03-02	30.75	29.5	30.25	4913
297	1987-03-03	30	29.375	29.875	3818
298	1987-03-04	31.5	30	31.25	4671
299	1987-03-05	31.875	30.25	31	4701
300	1987-03-06	31.25	30.625	31	4184
301	1987-03-09	31.25	30.125	30.875	8360
302	1987-03-10	32.75	31	32.75	9591
303	1987-03-11	33.75	32	33	10974
304	1987-03-12	32.75	29.75	30.125	15004
305	1987-03-13	30.125	28.875	29	9832
306	1987-03-16	28.125	26.5	26.875	13832
307	1987-03-17	28.75	25.5	28.75	12017
308	1987-03-18	29.875	27.75	28.25	6113
309	1987-03-19	29.5	28.125	29.125	3813
310	1987-03-20	29.75	29.25	29.375	6928
311	1987-03-23	29.5	28.5	29	3591
312	1987-03-24	28.875	28	28.25	4112
313	1987-03-25	28.125	27.25	27.875	3681
314	1987-03-26	29.125	28	28.75	3961
315	1987-03-27	28.625	28	28.375	2609
316	1987-03-30	27.75	26.375	27.375	4710
317	1987-03-31	27.75	26.75	27.5	3033
318	1987-04-01	29.625	26.875	29.625	6405
319	1987-04-02	31.25	29	31.25	12284
320	1987-04-03	32.75	31.5	32.5	18265
321	1987-04-06	33.25	32.125	32.125	7197
322	1987-04-07	32.125	30.875	31	5718
323	1987-04-08	33	31.5	32.375	7892
324	1987-04-09	33	31.75	33	6976
325	1987-04-10	33.625	32.25	33	6178
326	1987-04-13	33	32.125	32.125	3616
327	1987-04-14	31.625	30.125	30.5	6641
328	1987-04-15	31.25	29.875	30.75	4268
329	1987-04-16	31	30	30.125	2480
330	1987-04-20	31	30.125	31	2913
331	1987-04-21	32.5	31	32.375	4000
332	1987-04-22	32.75	31.375	31.5	5404
333	1987-04-23	32.375	31.625	32	2775
334	1987-04-24	32.5	31.875	32.25	1757
335	1987-04-27	36	32.125	34.875	16620
336	1987-04-28	38	36.25	37.75	16108
337	1987-04-29	38.5	37.75	38.25	9045
338	1987-04-30	37.875	36.75	37.125	7145
339	1987-05-01	37.5	34	35.5	15586
340	1987-05-04	36.5	35	36	8107
341	1987-05-05	37.5	36.375	37.25	4940
342	1987-05-06	38.375	37	38.375	9817
343	1987-05-07	40.125	38.5	40	11424
344	1987-05-08	43.5	40.75	43.125	23825
345	1987-05-11	46.875	44.375	44.5	20698
346	1987-05-12	45.5	43.5	45.375	10983
347	1987-05-13	50.5	45.5	47.625	15120
348	1987-05-14	48.25	45.5	46.75	8746
349	1987-05-15	47.125	45.125	45.25	8366
350	1987-05-18	45.125	43.125	44	5197
351	1987-05-20	44.875	42.5	44.25	7519
352	1987-05-21	45.375	44.75	44.5	4011
353	1987-05-22	45.125	43	43	2887
354	1987-05-26	45	43.875	44.875	3861
355	1987-05-27	45.875	45	45.375	6324
356	1987-05-28	47.875	45.75	47.75	7739
357	1987-05-29	49	48.25	48.375	6745
358	1987-06-01	48.5	47.25	47.75	2646
359	1987-06-02	47.625	46.125	46.875	4183
360	1987-06-03	47.75	46.25	46.375	2688
361	1987-06-04	46	44.5	45.5	6161
362	1987-06-05	45.875	45.25	45.875	2273
363	1987-06-08	46.875	45.625	46.375	2996
364	1987-06-09	47.25	46.75	47.125	2505
365	1987-06-10	48.5	46.75	46.75	6668
366	1987-06-12	47.375	45.5	45.875	3315
367	1987-06-15	46.125	43.625	43.75	5276
368	1987-06-16	44.375	42.625	44.25	11156
369	1987-06-17	44.625	43.29688	43.875	46491
370	1987-06-19	44	43	43.75	3204
371	1987-06-24	43.875	41.5	43.75	5571
372	1987-06-25	44.75	43.75	43.875	2990
373	1987-06-26	44	42.625	42.75	3242
374	1987-06-29	43.625	42.75	43.5	2505
375	1987-06-30	46.875	42.75	46.75	9311
376	1987-07-01	54.25	46.5	46.625	7747
377	1987-07-02	47	46.375	46.375	2328
378	1987-07-06	46.875	44	44.625	5243
379	1987-07-07	45.375	42.875	43	5248
380	1987-07-08	44.875	43.625	44.75	5845
381	1987-07-09	45	44.375	44.75	2484
382	1987-07-10	44.5	43.5	44.125	3653
383	1987-07-13	45.25	43.5	44.75	2529
384	1987-07-14	45.75	44.625	45.625	4940
385	1987-07-15	47.5	45.875	47	6512
386	1987-07-16	46.875	45.75	46.5	2166
387	1987-07-17	46.25	45.25	45.625	2497
388	1987-07-20	46.875	45.5	46	1391
389	1987-07-21	48.25	45.875	47.625	3971
390	1987-07-22	47.875	46.375	46.625	3224
391	1987-07-23	47.25	45.125	45.75	2590
392	1987-07-24	47.25	46.25	47	2397
393	1987-07-27	48.375	46.75	46.875	6867
394	1987-07-28	47.375	46.375	46.875	5826
395	1987-07-29	47.25	46.5	47	2919
396	1987-07-30	47	46.125	46.5	3132
397	1987-07-31	46.5	45.625	45.625	2430
398	1987-08-03	45.125	44.25	44.5	5735
399	1987-08-04	45.125	43.5	45	5224
400	1987-08-05	47	46.625	46.875	1809
401	1987-08-06	50.75	47	50.375	13870
402	1987-08-07	52.125	50.375	50.625	8804
403	1987-08-10	52.75	50.25	52.375	6893
404	1987-08-11	54.5	53	53.875	8551
405	1987-08-12	54	52.875	53.375	6568
406	1987-08-13	54.25	52.5	53	8683
407	1987-08-17	53	51.75	52.25	2041
408	1987-08-18	52.25	51.25	51.875	2783
409	1987-08-19	54.375	51.625	54.25	3892
410	1987-08-20	56.625	52.375	56.5	6052
411	1987-08-21	57.75	56.5	57.5	8398
412	1987-08-24	58.625	57.5	58.625	4736
413	1987-08-25	59	57.125	57.5	4954
414	1987-08-26	57.625	55.75	56.125	3345
415	1987-08-27	57.125	55.75	57	3027
416	1987-08-28	57	56.375	56.75	1595
417	1987-08-31	58.25	56.375	58.25	2743
418	1987-09-01	60	57.75	58	5445
419	1987-09-02	58.625	56.75	58	4715
420	1987-09-03	59.375	57.375	58.5	5320
421	1987-09-04	58.875	57.25	57.25	1459
422	1987-09-08	57.25	54.125	55.625	5479
423	1987-09-09	56.75	55.125	56.75	1833
424	1987-09-10	58.5	57.25	58.5	3687
425	1987-09-11	60.875	58.375	60.125	4897
426	1987-09-14	60.75	58.375	59	2599
427	1987-09-15	59.25	58	58.375	2878
428	1987-09-16	59	57.25	57.5	3015
429	1987-09-17	57.75	56.625	57.375	2018
430	1987-09-18	58.25	57	58	2141
431	1987-09-21	58.75	57.625	58.125	4046
432	1987-09-22	61.75	57.375	61.25	4197
433	1987-09-23	62	60.625	61.125	2744
434	1987-09-24	66.25	61.5	65.875	9344
435	1987-09-28	70	68	69	7147
436	1987-09-29	69.5	66.5	67.25	4690
437	1987-09-30	72.5	68.5	72.5	9151
438	1987-10-01	78	73.625	75.25	10426
439	1987-10-02	77.5	73.5	76.5	6407
440	1987-10-05	78.25	75	78.25	4677
441	1987-10-06	78.375	75.375	75.375	2570
442	1987-10-07	75.75	74.125	75.375	5037
443	1987-10-08	76.875	74.5	75	6953
444	1987-10-09	78	75.125	77.125	5318
445	1987-10-12	77	74.25	75.5	4479
446	1987-10-13	76	70	71.5	10948
447	1987-10-14	72.75	69.5	70.75	6776
448	1987-10-15	71.375	68	68	4069
449	1987-10-16	69.25	62.25	62.625	6194
450	1987-10-19	69.25	48.75	55	20299
451	1987-10-20	54.75	37.875	50	14340
452	1987-10-21	56.625	37.875	55.5	5575
453	1987-10-22	53	47.75	52	12536
454	1987-10-23	49.5	49.5	49.5	7780
455	1987-10-26	56.625	37.875	41	3888
456	1987-10-27	44.5	38	40	9587
457	1987-10-28	45	38	43.5	6541
458	1987-10-29	51.25	45	51	5978
459	1987-10-30	54	52.125	52.875	4284
460	1987-11-02	54	51.75	52.75	7046
461	1987-11-03	51.75	48.25	50.25	7841
462	1987-11-04	51.875	48.75	51.625	5062
463	1987-11-05	55.875	51.25	55	9005
464	1987-11-06	56	52.875	53.375	6133
465	1987-11-09	53.75	51.25	52.875	4249
466	1987-11-10	52.625	50.125	52.375	4648
467	1987-11-11	52.5	50.875	51.25	4152
468	1987-11-12	55.625	53	55.375	7619
469	1987-11-13	55.25	53.625	54.125	2160
470	1987-11-16	55.875	53.375	54.375	7835
471	1987-11-17	53.75	52	52.625	5679
472	1987-11-18	53.375	51.5	53	5838
473	1987-11-19	52.5	49.25	49.375	6973
474	1987-11-20	50.625	48	49.75	8339
475	1987-11-23	50	48.5	49.5	5000
476	1987-11-24	52	49.625	49.875	6793
477	1987-11-25	50.375	48	48.125	4443
478	1987-11-27	48.125	46	46	2900
479	1987-11-30	44.375	41.75	43.375	8245
480	1987-12-01	44.75	43.5	43.5	4858
481	1987-12-02	43.75	43.25	43.5	6930
482	1987-12-03	43.25	41	41	4554
483	1987-12-04	41.875	39.375	40.75	8235
484	1987-12-07	43.25	40.875	43	5876
485	1987-12-08	45.75	42.5	45.5	3940
486	1987-12-09	47.625	45	47.25	8503
487	1987-12-10	48.875	45.5	46.5	8697
488	1987-12-11	47.25	45.75	46.25	2487
489	1987-12-14	50.5	46.375	50	6836
490	1987-12-15	54.125	50.25	51.5	6651
491	1987-12-16	54.625	51	54.25	8023
492	1987-12-17	55.5	51.75	52.25	7898
493	1987-12-18	53.875	52.5	52.875	4361
494	1987-12-21	54.5	52.25	54.5	4665
495	1987-12-22	53.25	51.75	52.625	4189
496	1987-12-23	55.375	52.75	54.25	4319
497	1987-12-24	54.875	54.25	54.875	1651
498	1987-12-28	54.125	52.375	53.125	4625
499	1987-12-29	54.875	53	54.75	2957
500	1987-12-30	57.5	55	56.625	4888
501	1987-12-31	56.75	55.125	55.375	3925
502	1988-01-04	59.875	56.5	59.125	7942
503	1988-01-05	62	60.25	60.75	12055
504	1988-01-06	61.75	57.5	58.875	13322
505	1988-01-07	59.125	56.875	58.875	13195
506	1988-01-08	59	51.75	52.375	14726
507	1988-01-11	55.5	51.5	55.25	12426
508	1988-01-12	55.375	51	53.25	10617
509	1988-01-13	54.25	52	52.875	5713
510	1988-01-14	53.375	51.625	52.75	5063
511	1988-01-15	55.5	52.875	52.875	10647
512	1988-01-18	52.75	51.5	52	14841
513	1988-01-19	52	48.625	48.875	14573
514	1988-01-20	48	44.625	45.375	20155
515	1988-01-21	47.375	45.625	47	11068
516	1988-01-22	48.375	45.5	45.5	6836
517	1988-01-25	47.875	45.625	47.625	5060
518	1988-01-26	48	45.25	45.75	5191
519	1988-01-27	47	45.375	46.25	5920
520	1988-01-28	47.875	45.75	47.375	4904
521	1988-01-29	48.125	46.75	47.375	5266
522	1988-02-01	47.375	46.625	46.75	3985
523	1988-02-02	46.5	45.625	45.625	6519
524	1988-02-03	45.375	43.25	43.625	11912
525	1988-02-04	44.375	43	43.375	7698
526	1988-02-05	45	43.5	44	5955
527	1988-02-08	43.75	42	42.5	5770
528	1988-02-09	44.75	42.625	44.75	4068
529	1988-02-10	46.5	45.25	46.25	4218
530	1988-02-11	46.625	45.375	46	4671
531	1988-02-12	48	46.25	46.5	5338
532	1988-02-16	47.875	46.125	47.625	5229
533	1988-02-17	48.875	47.125	47.5	6843
534	1988-02-18	48.5	46.375	48.25	5306
535	1988-02-19	47.25	46.5	46.875	3138
536	1988-02-22	48.5	46.75	47.75	4690
537	1988-02-23	48.25	47	47.5	4223
538	1988-02-24	47.75	46.625	47.125	3612
539	1988-02-25	49.5	47.875	48.25	12842
540	1988-02-26	48.625	47.625	48.25	4295
541	1988-02-29	48.875	47.875	48.875	6088
542	1988-03-01	49.625	48.375	49.375	7869
543	1988-03-02	51	49.75	50.375	9710
544	1988-03-03	51.875	50.125	51.25	11431
545	1988-03-04	52	50.75	52	7613
546	1988-03-07	54.5	52.125	54	8976
547	1988-03-08	55	53.75	54	8993
548	1988-03-09	55.875	53.875	55.125	7692
549	1988-03-10	55.75	52.75	53	6429
550	1988-03-11	53.875	52.125	53	5490
551	1988-03-14	53.875	52.875	53.375	1703
552	1988-03-15	53.75	51.875	52.375	4411
553	1988-03-16	53.5	51.25	53.5	5214
554	1988-03-17	54.375	52.875	53.25	5112
555	1988-03-18	54	53	53.25	5662
556	1988-03-21	53.5	51.125	52.5	4611
557	1988-03-22	53.625	52.875	53.625	3937
558	1988-03-23	55	50.5	51.5	5493
559	1988-03-24	50.5	49.5	50.125	5356
560	1988-03-25	50.875	49.625	49.75	4383
561	1988-03-28	50.75	49.5	50.25	3633
562	1988-03-29	51.5	50.375	50.375	4327
563	1988-03-30	50.625	47.75	48.625	7758
564	1988-03-31	50.5	48.25	50.25	4927
565	1988-04-04	50.25	48.875	49.875	3391
566	1988-04-05	50.5	48.875	50	2625
567	1988-04-06	52.75	49.625	52.75	5246
568	1988-04-07	53	51.875	52.125	3712
569	1988-04-08	53.75	51.5	52.75	3438
570	1988-04-11	55	53.75	54.625	8625
571	1988-04-12	55.75	54	54	8277
572	1988-04-13	54.625	52.875	54.125	5007
573	1988-04-14	53.375	51.625	51.625	4150
574	1988-04-15	52.625	50.25	52.5	2493
575	1988-04-18	52.75	51.25	52.375	2731
576	1988-04-19	53.375	51.375	51.375	2994
577	1988-04-20	51.875	50.875	51.25	2473
578	1988-04-21	52.25	50	50.25	5215
579	1988-04-22	50.75	50	50.375	3252
580	1988-04-25	50.875	50.25	50.25	3229
581	1988-04-26	51.375	50.25	50.875	3402
582	1988-04-27	53.625	51.25	52.625	6174
583	1988-04-28	52.875	51.75	52.125	6716
584	1988-04-29	51.875	51.375	51.5	2089
585	1988-05-02	52.375	51	52.25	3621
586	1988-05-03	53.375	52.375	53	4725
587	1988-05-04	54.5	52.75	53.75	5485
588	1988-05-05	54	53.125	53.75	2825
589	1988-05-06	54.5	52.625	52.875	2913
590	1988-05-09	53.25	52	52.25	1442
591	1988-05-10	53	51.625	52.625	3126
592	1988-05-11	52.25	51.125	51.5	3357
593	1988-05-12	52	51.375	51.375	3141
594	1988-05-13	52.375	51.875	52	2314
595	1988-05-16	52.5	52	52.5	2963
596	1988-05-17	52.75	50.875	50.875	3961
597	1988-05-18	50.75	49.25	49.5	3249
598	1988-05-19	49.625	49.125	49.25	4536
599	1988-05-20	49.75	49.375	49.625	1154
600	1988-05-23	49.75	48.25	48.375	2371
601	1988-05-24	49.625	48.125	48.875	2155
602	1988-05-25	49.75	48	48.125	2460
603	1988-05-26	48.125	47.25	47.625	2674
604	1988-05-27	47.625	47.125	47.375	1309
605	1988-05-31	50.125	47.5	49.875	4333
606	1988-06-01	53	50.5	52	9919
607	1988-06-02	52.75	51.125	52.25	3879
608	1988-06-03	54.75	52.875	54	10419
609	1988-06-06	55.5	53.375	55.5	6299
610	1988-06-07	57.625	55.375	57	12409
611	1988-06-08	57.375	55.875	55.875	7429
612	1988-06-09	56.5	55.5	56.5	5510
613	1988-06-10	58.125	56.5	57.5	6088
614	1988-06-13	57.875	56.875	57.125	2536
615	1988-06-14	58.5	57	57.375	5309
616	1988-06-15	57.375	56.5	57.375	2421
617	1988-06-16	58.25	56.125	58.25	5648
618	1988-06-17	58.625	58.125	58.5	1557
619	1988-06-20	58.625	57.125	57.5	3820
620	1988-06-21	60.5	58.25	60.5	12599
621	1988-06-22	62.875	61.625	62.5	13603
622	1988-06-23	62.25	61.5	61.625	3062
623	1988-06-24	61.375	60.375	60.875	2181
624	1988-06-27	61	59.75	60	3777
625	1988-06-28	63.25	59.75	63.25	7501
626	1988-06-29	64.5	62.125	63.25	6759
627	1988-06-30	65.25	63.25	65.125	10540
628	1988-07-01	65.25	64.625	65	2918
629	1988-07-05	65.375	64.25	64.625	3098
630	1988-07-06	65.125	63.5	64.125	4873
631	1988-07-07	64.125	62.625	63.75	3709
632	1988-07-08	64	62.25	62.75	3111
633	1988-07-11	63.375	62.625	62.625	2275
634	1988-07-12	63.25	61.625	62.25	3400
635	1988-07-13	63	61.875	62.625	3429
636	1988-07-14	62.625	61.625	61.75	2479
637	1988-07-15	62.125	61.125	62	5885
638	1988-07-18	63.375	61.875	62.375	3102
639	1988-07-19	62.625	61.5	62	2873
640	1988-07-20	62.25	61	61.25	5452
641	1988-07-21	61	59.5	59.625	7322
642	1988-07-27	59.25	57.875	58.25	2849
643	1988-07-28	59.875	57	57	10081
644	1988-08-01	59.875	58.125	59.5	3063
645	1988-08-02	60.5	58.75	59.125	4351
646	1988-08-03	59.25	58.5	58.625	1860
647	1988-08-04	59.375	58.375	58.375	3280
648	1988-08-05	59.125	58.25	58.75	2065
649	1988-08-08	59.5	58.75	59.125	1821
650	1988-08-09	59.25	58.125	58.25	4194
651	1988-08-10	58.5	56.125	56.25	5401
652	1988-08-11	57.25	55.75	57	4020
653	1988-08-12	56.875	56.25	56.375	3810
654	1988-08-15	55.75	54.5	54.5	4908
655	1988-08-16	56.375	54.25	55.125	6792
656	1988-08-17	56	54.625	55.125	3914
657	1988-08-18	55.625	54.5	54.75	2281
658	1988-08-19	55.125	53.5	53.625	4289
659	1988-08-22	54.25	52.5	52.625	4654
660	1988-08-23	53.25	52.375	52.375	3347
661	1988-08-24	54.5	52.5	54.5	3860
662	1988-08-25	53.875	53.125	53.875	4147
663	1988-08-26	54.25	53.625	53.75	1584
664	1988-08-29	54.375	53.5	53.625	2623
665	1988-08-30	53.875	52.5	53.625	2818
666	1988-08-31	54.125	52	52.25	4140
667	1988-09-01	52.125	50.875	51.75	6125
668	1988-09-03	54.375	52.75	54.125	5298
669	1988-09-06	53.625	52.5	52.625	4965
670	1988-09-07	52.75	50.5	50.75	6204
671	1988-09-08	52.125	50.125	51.625	6674
672	1988-09-09	54	51.625	53.75	9827
673	1988-09-12	54.875	53.75	54.5	6839
674	1988-09-13	54.375	53.25	54	4973
675	1988-09-14	55.75	54.625	55.5	8552
676	1988-09-15	56.5	55.625	55.625	4080
677	1988-09-16	55.875	55.25	55.5	3384
678	1988-09-19	56.375	54.375	54.5	4806
679	1988-09-20	54.75	53.625	54	3889
680	1988-09-21	55.75	54.5	55.75	3212
681	1988-09-22	57	55.75	56.25	5636
682	1988-09-23	57.875	56	57.75	4634
683	1988-09-26	58.125	55.625	55.75	5941
684	1988-09-27	55.875	55	55.625	2375
685	1988-09-28	56.875	55.625	56.75	2489
686	1988-09-29	57.75	56.875	57.125	4628
687	1988-09-30	57.75	55.75	56.625	6049
688	1988-10-03	56.5	55.5	56.25	4117
689	1988-10-04	56.625	55.875	55.875	1843
690	1988-10-05	55.75	53.25	54.375	5385
691	1988-10-06	54.125	52.75	53.875	7425
692	1988-10-08	54.25	52.125	52.625	9785
693	1988-10-10	52.375	50.75	51.75	4661
694	1988-10-11	53.125	51.75	53.125	6359
695	1988-10-12	53.25	51.625	52	4607
696	1988-10-13	53.25	51.75	52.875	4595
697	1988-10-14	54	52.5	53.125	3388
698	1988-10-17	53.875	53.25	53.625	1556
699	1988-10-19	55.875	54.625	55.25	5790
700	1988-10-20	56	55.375	55.625	2931
701	1988-10-22	55.875	54.75	55.25	3484
702	1988-10-24	57.375	55.875	56.25	4822
703	1988-10-25	56.5	55.25	55.625	3143
704	1988-10-26	56.125	54.875	55.75	3223
705	1988-10-27	55	54.25	55	3777
706	1988-10-30	55.625	55	55.375	2360
707	1988-10-31	56	55.125	55.875	3458
708	1988-11-01	55.875	55.375	55.75	2172
709	1988-11-02	55.75	54	54.375	2342
710	1988-11-03	54.625	52.875	53	3464
711	1988-11-05	53.5	52.5	53.125	3070
712	1988-11-07	52	52	52	4554
713	1988-11-08	53.5	52.25	53.375	3969
714	1988-11-09	55.75	52.75	55.375	8450
715	1988-11-10	56.75	55.25	55.375	4635
716	1988-11-11	55.125	53.5	53.625	2786
717	1988-11-14	54.625	53.625	54.625	4472
718	1988-11-15	55.5	54.625	54.75	2898
719	1988-11-16	54.75	53.5	54	4471
720	1988-11-17	54.625	53.75	54.25	2623
721	1988-11-18	54.875	54.375	54.75	2000
722	1988-11-21	54.875	52.25	53	5444
723	1988-11-22	53.25	52.25	52.625	4603
724	1988-11-26	53.625	53.25	53.625	1037
725	1988-11-28	54.375	53.25	54.25	5719
726	1988-11-29	54.875	53.375	54.625	5463
727	1988-11-30	55.125	54.25	54.5	3029
728	1988-12-01	56	54.5	56	5312
729	1988-12-02	57.875	55.5	57.125	7452
730	1988-12-05	59	57.5	58.375	6932
731	1988-12-06	58.75	57.625	58.625	3957
732	1988-12-07	58.875	57.375	57.375	2926
733	1988-12-08	57.875	56.625	57	3068
734	1988-12-09	57.625	56.5	57.375	1657
735	1988-12-12	57.875	56.375	56.375	1931
736	1988-12-14	57.25	55.875	56.5	3622
737	1988-12-15	57.5	57	57.125	2499
738	1988-12-17	58.875	57	58.125	4181
739	1988-12-20	60.625	59.625	59.75	5410
740	1988-12-21	60.875	59.5	60.875	4300
741	1988-12-22	60.75	60	60	3277
742	1988-12-23	60.25	59.625	60.125	1363
743	1988-12-27	60.125	59.25	59.25	1465
744	1988-12-28	59.5	59.125	59.375	3259
745	1988-12-29	60.5	59.625	60.25	2544
746	1988-12-30	60.375	59.625	59.625	1409
747	1989-01-03	60.625	59.25	60.5	2662
748	1989-01-04	62.625	61	62.375	4357
749	1989-01-05	62.625	61.375	62.375	5166
750	1989-01-06	63.125	62.375	62.75	5406
751	1989-01-09	63.125	62.125	62.125	3887
752	1989-01-10	62	61	61.75	2742
753	1989-01-11	62.125	60.75	61.875	2798
754	1989-01-12	62.75	61.75	62.125	3623
755	1989-01-14	62.25	61.125	62.125	2829
756	1989-01-16	63	61.75	62.625	2203
757	1989-01-17	62.625	61	61.375	3918
758	1989-01-18	61.625	60.625	60.75	4015
759	1989-01-19	64	62.625	63.5	10369
760	1989-01-20	64.625	63.375	64.625	6648
761	1989-01-23	65.25	64.375	64.625	5031
762	1989-01-24	66.375	64.625	66.125	7220
763	1989-01-25	67.875	66.375	67.625	7811
764	1989-01-26	70.25	67	69.625	10834
765	1989-01-27	70.25	68.625	68.625	11730
766	1989-01-30	69.75	68.75	69.75	5507
767	1989-01-31	70.375	69	69.75	6918
768	1989-02-01	73.625	70.875	73.25	16596
769	1989-02-02	75.875	73.125	75.375	12147
770	1989-02-03	76.125	74	74.5	6813
771	1989-02-06	74.375	72	73	6157
772	1989-02-07	75.375	72.625	74.625	7368
773	1989-02-08	75.375	73.875	74	5429
774	1989-02-09	74.125	72.75	73.5	5829
775	1989-02-10	73.75	71.375	71.875	5148
776	1989-02-13	72.375	70.75	70.875	5760
777	1989-02-14	71.75	69.75	70.25	5304
778	1989-02-15	71	70.125	70.75	4684
779	1989-02-16	71.5	69.75	70	4204
780	1989-02-17	71.25	70.25	70.875	4963
781	1989-02-21	71.375	70.375	70.375	3534
782	1989-02-22	69.875	68.375	68.5	7038
783	1989-02-23	69	68	69	3871
784	1989-02-24	69.25	66.75	67	5268
785	1989-02-27	67.625	65.75	67.375	8798
786	1989-02-28	68.25	67.125	67.625	4733
787	1989-03-01	68.375	66.5	66.75	4516
788	1989-03-02	67.25	66.375	66.625	4702
789	1989-03-03	67.375	66.25	66.875	5213
790	1989-03-06	67.375	66.375	67	2401
791	1989-03-07	66.625	65.25	66.375	6399
792	1989-03-08	67.87	66.12	67.12	5748
793	1989-03-09	68.12	67.12	67.62	3571
794	1989-03-10	68.12	67	67.87	2757
795	1989-03-13	69.5	67.87	68	4927
796	1989-03-14	70.75	68.75	70.5	9647
797	1989-03-15	72.62	70.62	71	10038
798	1989-03-16	72.5	70.62	71.87	5548
799	1989-03-17	70.87	69	69.37	8708
800	1989-03-20	69.5	68.12	68.25	4805
801	1989-03-21	69.37	68.5	69.37	4830
802	1989-03-22	68.875	66.875	68.125	5799
803	1989-03-23	69.125	67.75	68.125	5731
804	1989-03-27	68.875	68	68.625	3175
805	1989-03-28	70.25	69.125	69.375	3435
806	1989-03-29	69.875	69.125	69.75	1761
807	1989-03-30	71.25	69.25	71.25	4479
808	1989-03-31	72.75	71.375	71.75	4616
809	1989-04-03	72	70.5	70.75	4227
810	1989-04-04	70.875	66.125	69.75	4172
811	1989-04-05	70.375	69.375	70.125	2882
812	1989-04-06	71.25	69.75	71.25	4033
813	1989-04-07	73.25	71.25	72.75	5632
814	1989-04-10	74	73.125	73.5	2787
815	1989-04-11	75.125	72.875	75.125	4994
816	1989-04-12	75.75	74.5	74.75	6049
817	1989-04-13	75.125	73.25	73.75	2988
818	1989-04-14	76.5	74.625	76.125	3425
819	1989-04-17	78.875	76.25	78.75	7134
820	1989-04-18	81.875	80	81.625	8761
821	1989-04-19	82	80	81.125	5262
822	1989-04-20	79.875	78	79.375	6901
823	1989-04-21	80.125	78.25	79.25	3751
824	1989-04-24	79.625	78.875	79.375	4854
825	1989-04-25	79.75	77.75	79.25	6768
826	1989-04-26	79.625	76.125	77.75	10279
827	1989-04-27	78.75	77.125	77.5	4936
828	1989-04-28	77.625	76.625	77.625	3194
829	1989-05-01	77.625	76.5	77.5	3111
830	1989-05-02	78	76.625	76.625	4336
831	1989-05-03	77.5	76.375	76.875	2352
832	1989-05-04	78.375	76.625	77.5	2853
833	1989-05-05	79.375	78.375	78.375	3994
834	1989-05-08	78.875	77.875	78.5	4605
835	1989-05-09	78.375	77.25	77.625	2743
836	1989-05-11	78.25	77.125	77.75	2114
837	1989-05-12	79.75	78.875	79.375	4631
838	1989-05-15	81.25	79.125	81	4609
839	1989-05-16	82.125	80.5	80.75	3306
840	1989-05-18	83	81.375	83	4887
841	1989-05-19	84.75	83.375	84	7377
842	1989-05-22	87.375	85.25	87.125	6692