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

---

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

< prev

next >

Wrap

Comma Seperated Value File  |  1989-05-22  |  26KB  |  570 rows

---

#	1987-02-09	14.0625	14	14	3403
1	1987-02-10	13.9375	13.875	13.875	3881
2	1987-02-11	14.625	14.5625	14.5625	5885
3	1987-02-12	14.375	14.3125	14.3125	3422
4	1987-02-13	15.25	15.1875	15.1875	4372
5	1987-02-17	15.9375	15.875	15.875	7792
6	1987-02-18	15.4375	15.375	15.375	7477
7	1987-02-19	15	14.9375	14.9375	5127
8	1987-02-20	14.5	14.375	14.375	5350
9	1987-02-23	14.5	14.375	14.375	3826
10	1987-02-24	14.4375	14.375	14.375	3826
11	1987-02-25	14.375	14.3125	14.3125	2856
12	1987-02-26	14	13.875	13.875	4139
13	1987-02-27	14.125	14	14	2911
14	1987-03-02	14.125	14.0625	14.0625	4683
15	1987-03-03	13.9375	13.875	13.875	1291
16	1987-03-04	14.125	14	14	5340
17	1987-03-05	14.625	14.5625	14.5625	4841
18	1987-03-06	14.5625	14.5	14.5	2769
19	1987-03-10	16.125	16	16	7341
20	1987-03-11	15.75	15.6875	15.6875	6666
21	1987-03-12	15.25	15.1875	15.1875	3623
22	1987-03-13	14.6875	14.5625	14.5625	2290
23	1987-03-16	14.5	14.4375	14.4375	2337
24	1987-03-17	15.375	15.3125	15.3125	4120
25	1987-03-18	15.25	15.1875	15.1875	5280
26	1987-03-19	15.5	15.4375	15.4375	2212
27	1987-03-20	15.4375	15.375	15.375	3154
28	1987-03-23	15.3125	15.25	15.25	4059
29	1987-03-24	15.4375	15.3125	15.3125	4382
30	1987-03-25	16	15.9375	15.9375	6327
31	1987-03-26	16.4375	16.3125	16.3125	5230
32	1987-03-27	16.0625	15.9375	15.9375	2910
33	1987-03-30	15.3125	15.1875	15.1875	4578
34	1987-03-31	15.4375	15.375	15.375	2278
35	1987-04-01	15.5625	15.5	15.5	3685
36	1987-04-02	16	15.9375	15.9375	4774
37	1987-04-03	17.25	17.1875	17.1875	7953
38	1987-04-06	16	15.9375	15.9375	6826
39	1987-04-07	15.8125	15.75	15.75	10422
40	1987-04-08	15.9375	15.875	15.875	4023
41	1987-04-09	15.5	15.4375	15.4375	3947
42	1987-04-10	15.4375	15.3125	15.3125	1491
43	1987-04-13	15.25	15.1875	15.1875	5016
44	1987-04-14	14.5625	14.4375	14.4375	6917
45	1987-04-15	14.75	14.625	14.625	5543
46	1987-04-16	15.9375	15.875	15.875	12418
47	1987-04-20	16.1875	16.125	16.125	5646
48	1987-04-21	16.5	16.4375	16.4375	6273
49	1987-04-22	16.75	16.6875	16.6875	6677
50	1987-04-23	16.5625	16.5	16.5	4249
51	1987-04-24	16.375	16.3125	16.3125	3756
52	1987-04-27	16.1875	16.125	16.125	4461
53	1987-04-28	17.125	17.0625	17.0625	4061
54	1987-04-29	17.8125	17.75	17.75	13943
55	1987-04-30	18.0625	18	18	7072
56	1987-05-01	18.375	18.3125	18.3125	7123
57	1987-05-04	18.625	18.5625	18.5625	3885
58	1987-05-05	19.1875	19.125	19.125	7013
59	1987-05-06	18.8125	18.75	18.75	8557
60	1987-05-07	18.75	18.6875	18.6875	2500
61	1987-05-08	18.5	18.375	18.375	2384
62	1987-05-11	18.0625	18	18	4854
63	1987-05-12	19.5	19.4375	19.4375	7530
64	1987-05-13	20.0625	20	20	10552
65	1987-05-14	20.1875	20.125	20.125	4951
66	1987-05-15	21.25	21.1875	21.1875	10407
67	1987-05-18	20.875	20.8125	20.8125	9839
68	1987-05-19	20.125	20.0625	20.0625	6001
69	1987-05-20	21.125	21.0625	21.0625	11384
70	1987-05-21	20.875	20.8125	20.8125	5699
71	1987-05-22	20	19.9375	19.9375	5679
72	1987-05-26	21.375	21.3125	21.3125	6002
73	1987-05-27	21.5	21.4375	21.4375	5172
74	1987-05-28	21.625	21.5625	21.5625	12613
75	1987-05-29	21.8125	21.75	21.75	6697
76	1987-06-01	21.875	21.8125	21.8125	7009
77	1987-06-02	21.4375	21.3125	21.3125	4876
78	1987-06-03	21.75	21.6875	21.6875	3426
79	1987-06-04	22.3125	22.25	22.25	3800
80	1987-06-05	22.0625	22	22	3369
81	1987-06-08	21.9375	21.875	21.875	4472
82	1987-06-09	21.9375	21.875	21.875	3168
83	1987-06-10	21.875	21.8125	21.8125	5114
84	1987-06-11	21.5	21.375	21.375	7022
85	1987-06-12	21.0625	21	21	5345
86	1987-06-15	19.3125	19.25	19.25	10971
87	1987-06-16	20.4375	20.375	20.375	13760
88	1987-06-17	20.6875	20.625	20.625	5656
89	1987-06-18	20.5	20.4375	20.4375	3775
90	1987-06-19	20.5	20.4375	20.4375	3505
91	1987-06-22	20.75	20.6875	20.6875	2734
92	1987-06-23	20.625	20.5	20.5	4028
93	1987-06-24	20.6875	20.5625	20.5625	2827
94	1987-06-25	20.625	20.5625	20.5625	1685
95	1987-06-26	19.75	19.6875	19.6875	9441
96	1987-06-29	19.8125	19.6875	19.6875	4642
97	1987-06-30	20.375	20.3125	20.3125	4507
98	1987-07-01	21.0625	21	21	10416
99	1987-07-02	21.3125	21.25	21.25	4020
100	1987-07-06	20.1875	20.125	20.125	4761
101	1987-07-07	17.5625	17.5	17.5	21693
102	1987-07-08	18.4375	18.375	18.375	21565
103	1987-07-09	18.75	18.6875	18.6875	17446
104	1987-07-10	17.8125	17.75	17.75	10924
105	1987-07-13	18.5625	18.5	18.5	7155
106	1987-07-14	19.625	19.5625	19.5625	9102
107	1987-07-15	19	18.9375	18.9375	8303
108	1987-07-16	19.125	19	19	4797
109	1987-07-17	18.9375	18.875	18.875	7799
110	1987-07-20	18.1875	18.125	18.125	4252
111	1987-07-21	18.25	18.1875	18.1875	4949
112	1987-07-22	18.125	18.0625	18.0625	5306
113	1987-07-23	17.3125	17.25	17.25	7041
114	1987-07-24	17.5	17.4375	17.4375	4794
115	1987-07-27	18.3125	18.1875	18.1875	4129
116	1987-07-28	17.25	17.1875	17.1875	11844
117	1987-07-29	17.625	17.5625	17.5625	7009
118	1987-07-30	18.0625	18	18	4949
119	1987-07-31	17.3125	17.25	17.25	9861
120	1987-08-03	16.5	16.4375	16.4375	4966
121	1987-08-04	16.375	16.3125	16.3125	12193
122	1987-08-05	17.0625	16.9375	16.9375	14364
123	1987-08-07	19.25	19.1875	19.1875	13880
124	1987-08-10	19.375	19.3125	19.3125	6573
125	1987-08-11	18.9375	18.875	18.875	5287
126	1987-08-12	18.3125	18.25	18.25	10850
127	1987-08-13	18.125	18.0625	18.0625	4985
128	1987-08-14	18.375	18.3125	18.3125	3689
129	1987-08-17	18.3125	18.25	18.25	2609
130	1987-08-18	17.6875	17.625	17.625	4407
131	1987-08-19	17.875	17.8125	17.8125	7337
132	1987-08-20	18.4375	18.375	18.375	7520
133	1987-08-21	18.75	18.6875	18.6875	7378
134	1987-08-24	18.625	18.5625	18.5625	4857
135	1987-08-25	17.875	17.8125	17.8125	9216
136	1987-08-26	17.3125	17.25	17.25	9217
137	1987-08-27	18.0625	18	18	7886
138	1987-08-28	18.75	18.6875	18.6875	7548
139	1987-08-31	19.4375	19.375	19.375	8137
140	1987-09-01	19	18.9375	18.9375	12949
141	1987-09-02	19	18.9375	18.9375	8602
142	1987-09-03	18.5	18.4375	18.4375	7884
143	1987-09-04	18.25	18.1875	18.1875	5894
144	1987-09-08	17.9375	17.875	17.875	9327
145	1987-09-09	18.6875	18.625	18.625	7631
146	1987-09-10	18.6875	18.625	18.625	10387
147	1987-09-11	18.9375	18.875	18.875	7913
148	1987-09-14	18.5	18.4375	18.4375	4654
149	1987-09-15	17.6875	17.625	17.625	6857
150	1987-09-16	17.8125	17.75	17.75	6339
151	1987-09-17	18.3125	18.25	18.25	4669
152	1987-09-18	18.1875	18.125	18.125	4772
153	1987-09-21	17.9375	17.875	17.875	4308
154	1987-09-22	18.375	18.3125	18.3125	4971
155	1987-09-23	18.1875	18.125	18.125	5003
156	1987-09-24	18.375	18.3125	18.3125	4318
157	1987-09-25	17.75	17.625	17.625	8555
158	1987-09-28	17.25	17.1875	17.1875	16475
159	1987-09-29	17.875	17.8125	17.8125	15894
160	1987-09-30	18.1875	18.125	18.125	6631
161	1987-10-01	18.75	18.6875	18.6875	9542
162	1987-10-02	20.375	20.3125	20.3125	24555
163	1987-10-05	21.125	21.0625	21.0625	12315
164	1987-10-06	20.5	20.4375	20.4375	12100
165	1987-10-07	20.75	19.875	20.5	4446
166	1987-10-08	20.5625	19.375	19.625	7034
167	1987-10-09	19.75	18.8125	19.125	5260
168	1987-10-12	19.625	18.875	19.5	3606
169	1987-10-13	20.75	19.625	20.625	6385
170	1987-10-14	21.125	20	20.625	9014
171	1987-10-15	22	21	21.9375	6466
172	1987-10-16	21.625	19.75	20.125	6277
173	1987-10-19	20.25	17	18.5	11767
174	1987-10-20	18.5625	15.5	16.75	12960
175	1987-10-21	19.125	17.75	18.75	5243
176	1987-10-22	18.5	18	18.125	517
177	1987-10-23	14.625	14.625	14.625	9888
178	1987-10-26	18.5	11	13.375	5143
179	1987-10-27	13	11.8125	12.25	14462
180	1987-10-28	13.125	11.75	12.75	5670
181	1987-10-29	15.875	12.875	15.625	13804
182	1987-10-30	17.625	16.5	17.125	11867
183	1987-11-02	17	16.25	16.875	7936
184	1987-11-03	16.625	15.625	16.125	5485
185	1987-11-04	17.5	15.625	16.8125	9585
186	1987-11-05	17.875	16.75	17.5	8602
187	1987-11-06	18	16.75	17	6759
188	1987-11-09	17.25	16.375	17.0625	6491
189	1987-11-10	17.125	16.25	16.75	9170
190	1987-11-11	17.25	15.75	16.5	6742
191	1987-11-12	17.75	16.75	17.0625	5431
192	1987-11-13	16.875	15.875	16.375	4579
193	1987-11-16	16.75	15.125	15.75	11823
194	1987-11-17	15.375	14.125	14.6875	9819
195	1987-11-18	14.875	13.75	14.75	10465
196	1987-11-19	14.75	13.5	14	8253
197	1987-11-20	14.75	13.625	14.3125	5398
198	1987-11-23	14.625	13.75	14.625	3754
199	1987-11-24	15.4375	14.625	15.25	6854
200	1987-11-25	15.625	15.125	15.3125	3894
201	1987-11-27	15.5	14.5	14.625	2598
202	1987-11-30	14.375	13	14	7900
203	1987-12-01	14.375	13.5	13.875	4819
204	1987-12-02	13.875	13.125	13.625	4636
205	1987-12-03	13.75	12.75	13	4784
206	1987-12-04	13.375	12.5	12.875	5702
207	1987-12-07	13.25	12.875	13.0625	3965
208	1987-12-08	14	13.25	13.875	4060
209	1987-12-09	15	13.625	14.5625	7831
210	1987-12-10	15.125	13.875	14.5	9734
211	1987-12-11	14.625	13.875	14.25	4898
212	1987-12-14	15.625	14.25	15.625	8199
213	1987-12-15	15.75	15.125	15.3125	6021
214	1987-12-16	16.4375	15	16.25	6900
215	1987-12-17	16.6875	15.375	15.375	6519
216	1987-12-18	16.25	15.375	16	11569
217	1987-12-21	16.375	15.875	16.125	4535
218	1987-12-22	16.125	15.5	15.8125	4026
219	1987-12-23	16.75	15.875	16.5	6291
220	1987-12-24	16.875	16.375	16.875	2800
221	1987-12-28	16.625	15.75	15.875	4855
222	1987-12-29	16.625	15.75	16.5625	3326
223	1987-12-30	17.25	16.6875	16.9375	6378
224	1987-12-31	17	16.5	16.8125	3678
225	1988-01-04	17.625	16.75	16.875	8194
226	1988-01-05	18	17.125	17.5	9581
227	1988-01-06	18.75	18	18.375	14011
228	1988-01-07	20.375	18	20.375	12583
229	1988-01-08	20.375	17.75	17.75	17035
230	1988-01-11	19.125	17.625	18.875	12061
231	1988-01-12	19.125	17.375	18.875	13041
232	1988-01-13	18.5	17.5	18.25	8162
233	1988-01-14	18.625	17.8125	18.0625	3645
234	1988-01-15	19.125	18	18	6457
235	1988-01-18	18.25	17.375	17.875	2530
236	1988-01-19	17.875	17.25	17.375	4704
237	1988-01-20	17.25	15.625	16.375	8707
238	1988-01-21	16.75	15.625	15.875	12063
239	1988-01-22	16.125	15.5	15.875	5878
240	1988-01-25	16.125	15.5	16	8655
241	1988-01-26	15.625	14.625	15.125	15183
242	1988-01-27	16.125	15.125	15.625	16582
243	1988-01-28	16.5	15.75	16.375	6619
244	1988-01-29	16.75	16.25	16.625	6983
245	1988-02-01	17	16.625	16.625	1358
246	1988-02-02	16.5	15.625	16	7451
247	1988-02-03	16	14.6875	15	12095
248	1988-02-04	15.4375	14.875	15	11176
249	1988-02-05	15.625	15.125	15.25	5743
250	1988-02-08	15.5	15	15.125	3229
251	1988-02-09	15.75	15.25	15.75	4044
252	1988-02-10	16.625	16.125	16.25	5131
253	1988-02-11	17	16.375	16.75	8562
254	1988-02-12	17.5	16.75	17.125	8904
255	1988-02-16	17.25	16.75	17	4794
256	1988-02-17	17.25	16.25	16.5	5009
257	1988-02-18	17	16.25	16.625	3346
258	1988-02-19	17.125	16.625	16.6875	3380
259	1988-02-22	17.5	16.875	17.375	3686
260	1988-02-23	18	17.5	17.75	7967
261	1988-02-24	17.875	17.125	17.4375	6867
262	1988-02-25	17.5	16.875	17.0625	7908
263	1988-02-26	17.125	16.25	16.4375	7149
264	1988-02-29	16.4375	15.875	16.25	7103
265	1988-03-01	16.375	15.875	16.125	8045
266	1988-03-02	16.875	16	16.875	8770
267	1988-03-03	17.125	16.625	17	7520
268	1988-03-04	17.5	16.25	16.375	7190
269	1988-03-07	17.75	17.25	17.375	5815
270	1988-03-08	17.625	16.75	17	10150
271	1988-03-09	17.5	16.75	17.4375	4610
272	1988-03-10	17.875	16.875	16.9375	7776
273	1988-03-11	17.125	16.5	16.75	7553
274	1988-03-14	16.75	15.875	16.375	9272
275	1988-03-15	16.375	15.75	16.375	7898
276	1988-03-16	17.375	16.25	17.3125	6118
277	1988-03-17	17.5	16.5	16.5	12155
278	1988-03-18	17.5	16.625	17.375	12566
279	1988-03-21	17.5	16.875	17.4375	6927
280	1988-03-22	18.3125	17.125	18.125	14459
281	1988-03-23	18.625	17.75	18	14584
282	1988-03-24	18.25	17.625	18	7599
283	1988-03-25	18	17.125	17.375	6441
284	1988-03-28	17.875	17.125	17.6875	6745
285	1988-03-29	18.125	17.125	17.625	14779
286	1988-03-30	17.75	16.875	17.5	17257
287	1988-03-31	18.125	17.375	18	4949
288	1988-04-04	18.125	17.5	17.5	4886
289	1988-04-05	18.75	18	18.5	7981
290	1988-04-06	18.625	17.875	18.25	9655
291	1988-04-07	18.5	18.125	18.125	4869
292	1988-04-08	19	18.0625	18.6875	9062
293	1988-04-11	19.875	19	19.6875	21804
294	1988-04-12	19.75	19	19.125	6215
295	1988-04-13	19.375	18.75	19.375	6168
296	1988-04-14	19	18	18	9861
297	1988-04-15	19.125	18	18.8125	4553
298	1988-04-18	19.125	18.625	19	4097
299	1988-04-19	19.375	18.75	18.875	7363
300	1988-04-20	19	18.375	18.375	8973
301	1988-04-21	18.75	18	18.125	6989
302	1988-04-22	18.5	18.25	18.4375	3871
303	1988-04-25	18.5	17.625	18.1875	9681
304	1988-04-26	18.375	17.75	18.25	9098
305	1988-04-27	18.125	17.75	18	3931
306	1988-04-28	18.375	17.8125	18.1875	5553
307	1988-04-29	17.875	17.5	17.625	2834
308	1988-05-02	17.875	17.5	17.75	2838
309	1988-05-03	18.125	17.625	18.0625	2665
310	1988-05-04	18.125	17.375	17.625	6598
311	1988-05-05	17.875	17.5	17.625	3510
312	1988-05-06	17.875	17.625	17.75	1983
313	1988-05-09	17.75	17.375	17.5	4506
314	1988-05-10	17.6875	17.125	17.5625	9967
315	1988-05-11	17.5	17.125	17.25	6692
316	1988-05-12	17.5	17.25	17.25	4054
317	1988-05-13	17.5	17.125	17.125	3615
318	1988-05-16	17.375	17	17.0625	6331
319	1988-05-17	17.125	16.75	17	8117
320	1988-05-18	17.25	16.875	17.125	3786
321	1988-05-19	17.125	16.75	17	5476
322	1988-05-20	17.375	16.5	16.625	18330
323	1988-05-23	16.625	16	16.125	4778
324	1988-05-24	16.5	16	16.5	4111
325	1988-05-25	16.625	16.25	16.3125	2268
326	1988-05-26	16.5	16.25	16.5	1216
327	1988-05-27	16.5	16.375	16.375	1098
328	1988-05-31	17	16.375	17	2957
329	1988-06-01	17.25	16.875	17	4859
330	1988-06-02	17.125	16.75	16.875	2432
331	1988-06-03	17.5	16.75	17.4375	4771
332	1988-06-06	18.25	17.375	18.1875	7410
333	1988-06-07	18.875	18	18.3125	10086
334	1988-06-08	19.375	18.25	19.125	11698
335	1988-06-09	19.25	18.75	19	9103
336	1988-06-10	19.125	18.75	18.75	3896
337	1988-06-13	19	18.5	18.5625	3174
338	1988-06-14	19	18.375	18.5	2952
339	1988-06-15	18.375	18	18.0625	5283
340	1988-06-16	18	17.5	17.6875	3038
341	1988-06-17	17.875	17.625	17.875	588
342	1988-06-20	18.25	17.625	18.1875	2384
343	1988-06-21	18.75	18.25	18.625	2767
344	1988-06-22	19.5	18.6875	19.25	10779
345	1988-06-23	19.25	19	19	8949
346	1988-06-24	19	18.625	18.875	2055
347	1988-06-27	18.75	18.5	18.625	3755
348	1988-06-28	18.875	18.375	18.875	7442
349	1988-06-29	19	18.625	18.625	5844
350	1988-06-30	18.875	18.625	18.75	3311
351	1988-07-01	19.625	18.75	19.5	9318
352	1988-07-05	20.125	19.375	20.125	10977
353	1988-07-06	20.375	19.75	19.75	11539
354	1988-07-07	19.75	19	19.625	6230
355	1988-07-08	19.625	19.125	19.375	5801
356	1988-07-11	19.5	18.75	18.75	4396
357	1988-07-12	19	18.1875	18.5625	7468
358	1988-07-13	18.875	18.375	18.625	4774
359	1988-07-14	18.875	18.5	18.875	2504
360	1988-07-15	19.125	18.75	18.875	2628
361	1988-07-18	19.25	18.75	19.25	2564
362	1988-07-19	19.25	18.3125	18.5625	3079
363	1988-07-20	18.625	17.375	17.875	10955
364	1988-07-21	17.75	17.25	17.625	5652
365	1988-07-23	18.125	17.375	17.875	7577
366	1988-07-25	18.125	17.5	18	4957
367	1988-07-27	18.625	17.875	18	4070
368	1988-07-28	18.125	17.625	18.0625	4649
369	1988-07-29	18.375	18.125	18.3125	2147
370	1988-08-01	19.3125	18.25	18.75	7871
371	1988-08-02	20	19.25	19.5	18707
372	1988-08-03	20	19.25	19.625	10871
373	1988-08-04	19.875	19.125	19.25	3931
374	1988-08-05	19.375	19	19.1875	3079
375	1988-08-08	19.5	19.125	19.375	3073
376	1988-08-09	19.375	18.625	18.875	5249
377	1988-08-10	19.25	18.375	18.375	8278
378	1988-08-11	19.375	18.5	19.3125	9015
379	1988-08-12	19.375	18.875	19	3787
380	1988-08-15	19	18.25	18.3125	7983
381	1988-08-16	18.875	18	18.75	5774
382	1988-08-17	19.25	18.5	19.125	6559
383	1988-08-18	19.625	19.125	19.25	7417
384	1988-08-19	19.375	18.875	19.0625	5884
385	1988-08-22	19.125	18.625	18.625	4641
386	1988-08-23	19	18.625	18.875	4417
387	1988-08-24	19.375	18.25	18.875	14510
388	1988-08-25	19	18.375	18.875	5384
389	1988-08-26	19.25	18.5	18.875	3870
390	1988-08-29	19.375	18.875	19.25	4635
391	1988-08-30	19.625	19.25	19.375	4992
392	1988-08-31	19.75	19.125	19.3125	9350
393	1988-09-01	19.375	18.5	18.875	6830
394	1988-09-03	19.125	18.625	18.8125	7497
395	1988-09-06	18.875	18	18.5625	8628
396	1988-09-07	19	17.75	17.9375	11406
397	1988-09-08	18.375	17.375	18.3125	10674
398	1988-09-09	19.25	18	19	13327
399	1988-09-12	19.625	18.875	19.125	6253
400	1988-09-13	19.125	18.75	18.875	3439
401	1988-09-14	19.375	18.75	19.25	5932
402	1988-09-15	19.25	18.75	18.75	2952
403	1988-09-16	18.875	18.5	18.625	2563
404	1988-09-19	18.75	18.125	18.625	5878
405	1988-09-20	18.75	18.125	18.25	3834
406	1988-09-21	18.375	18.0625	18.25	2465
407	1988-09-22	18.5	18	18.375	4061
408	1988-09-23	18.625	18.25	18.625	3234
409	1988-09-26	18.5	17.8125	17.875	8365
410	1988-09-27	17.875	17.25	17.4375	8894
411	1988-09-28	17.875	17.1875	17.75	5683
412	1988-09-29	18	17.125	17.5	11677
413	1988-09-30	17.875	17.25	17.625	6649
414	1988-10-03	17.8125	17.125	17.5	4079
415	1988-10-04	17.75	17.25	17.375	3068
416	1988-10-05	17.5	17.125	17.375	8355
417	1988-10-06	17.5	16.125	16.5	18164
418	1988-10-08	16.375	14.625	15	36295
419	1988-10-10	15.25	14.125	14.8125	13075
420	1988-10-11	15.125	14.125	14.625	14964
421	1988-10-12	14.5	13.875	14.125	9478
422	1988-10-13	15.125	14	15	11673
423	1988-10-14	15.5	14.5	15	11178
424	1988-10-17	15.25	14.625	15	4793
425	1988-10-19	15.5	15.125	15.3125	14693
426	1988-10-20	16.5	15.375	16.4375	14927
427	1988-10-22	16.5625	15.25	15.5625	15165
428	1988-10-24	15.75	15	15.375	5865
429	1988-10-25	15.5	14.625	14.75	11218
430	1988-10-26	14.75	14.25	14.5	6445
431	1988-10-27	14.5	13.625	14.125	19623
432	1988-10-30	14.25	13.875	14.1875	12341
433	1988-10-31	14.375	13.875	14.25	7195
434	1988-11-01	14.5	13.875	14.125	6699
435	1988-11-02	14.25	13.875	14.0625	6070
436	1988-11-03	14.125	13.875	14.0625	8621
437	1988-11-05	14.25	13.75	13.9375	5519
438	1988-11-07	13.875	13.875	13.875	2623
439	1988-11-08	14.75	13.875	14.5	10071
440	1988-11-09	14.625	14.125	14.5	9157
441	1988-11-10	14.75	14.375	14.625	4292
442	1988-11-11	14.625	14.1875	14.25	5040
443	1988-11-14	14.625	14.125	14.375	2975
444	1988-11-15	14.5	14.125	14.1875	3184
445	1988-11-16	14.25	13.625	13.75	5962
446	1988-11-17	14.25	13.75	14.1875	3597
447	1988-11-18	14.25	13.5	13.8125	8251
448	1988-11-21	13.625	13.25	13.5625	3919
449	1988-11-22	13.875	13	13.375	6331
450	1988-11-26	13.5	13.125	13.5	1243
451	1988-11-28	13.75	13.375	13.5	5066
452	1988-11-29	13.625	13.25	13.5	4152
453	1988-11-30	13.75	13.375	13.6875	8249
454	1988-12-01	14.5	13.625	14.375	11433
455	1988-12-02	15.125	14.25	14.9375	14656
456	1988-12-05	15.625	15	15.375	11705
457	1988-12-06	15.875	15.25	15.625	8094
458	1988-12-07	15.75	15.25	15.5625	8690
459	1988-12-08	15.625	15.375	15.4375	6012
460	1988-12-09	15.375	14.875	15.3125	8129
461	1988-12-12	15.5	15	15	4236
462	1988-12-14	15.875	15.375	15.75	8503
463	1988-12-15	16.375	15.6875	16.125	10792
464	1988-12-17	17	16.125	16.6875	10111
465	1988-12-20	17.125	16.125	16.3125	10432
466	1988-12-21	16.5	15.625	16	16306
467	1988-12-22	16.25	15.5	16	8537
468	1988-12-23	17	16	16.5	7027
469	1988-12-27	16.75	16	16.25	5847
470	1988-12-28	16.5	16	16.5	5250
471	1988-12-29	17	16.25	16.75	7814
472	1988-12-30	17.25	16.5	16.625	5915
473	1989-01-03	16.5	16	16.5	6096
474	1989-01-04	17.5	16.25	17.25	12005
475	1989-01-05	17.5	16.625	16.75	9054
476	1989-01-06	17.25	16.75	17	16828
477	1989-01-09	17.25	16.25	16.75	22494
478	1989-01-10	16.75	15.75	16.25	23460
479	1989-01-11	17	15.75	16.75	15374
480	1989-01-12	17.5	16.75	17.25	17450
481	1989-01-14	17.75	16.875	17.5	14096
482	1989-01-16	17.875	17.375	17.875	10384
483	1989-01-17	17.75	17.25	17.5	7941
484	1989-01-18	18	17.375	17.625	9252
485	1989-01-19	18	17.375	17.75	7224
486	1989-01-20	19	18	18.5	24155
487	1989-01-23	18.875	18.375	18.875	20405
488	1989-01-24	19.375	18.625	18.75	13850
489	1989-01-25	18.875	18.375	18.625	6529
490	1989-01-26	19.375	18.375	19.25	12648
491	1989-01-27	19.25	18.875	19.125	14104
492	1989-01-30	19.25	18.875	19	9164
493	1989-01-31	19.25	18.5	19	9535
494	1989-02-01	20.25	19	20	18578
495	1989-02-02	20.875	19.75	20.625	15701
496	1989-02-03	21.125	20.375	20.375	17749
497	1989-02-06	20.75	20	20.75	12810
498	1989-02-07	21	20.25	20.625	10828
499	1989-02-08	20.75	19.75	19.75	15515
500	1989-02-09	20.375	19.5	20.125	12363
501	1989-02-10	20	19.375	19.375	9263
502	1989-02-13	19.75	19.125	19.625	9900
503	1989-02-14	19.875	19.125	19.25	9707
504	1989-02-15	19.875	19	19.625	9737
505	1989-02-16	20.125	19.75	20	8132
506	1989-02-17	20.375	19.625	19.75	14340
507	1989-02-21	19.75	19.375	19.75	3738
508	1989-02-22	19.625	18.75	18.875	12889
509	1989-02-23	19.125	18.5	19.125	8086
510	1989-02-24	19.125	18.25	18.625	7601
511	1989-02-27	19.125	18.5	18.625	10311
512	1989-02-28	18.5	17.625	17.75	17649
513	1989-03-01	18	17.375	17.75	17558
514	1989-03-02	17.75	17.375	17.5	6573
515	1989-03-03	17.625	17.125	17.25	8243
516	1989-03-06	17.25	16.875	17.25	9990
517	1989-03-07	17.25	16.5	16.875	12931
518	1989-03-08	16.87	16.37	16.5	10338
519	1989-03-09	16.87	16.37	16.62	10921
520	1989-03-10	16.62	16.12	16.25	7594
521	1989-03-13	17.12	16.12	16.87	8345
522	1989-03-14	17.12	16.62	16.75	7556
523	1989-03-15	16.75	16.37	16.5	8523
524	1989-03-16	17.12	16.37	17	6330
525	1989-03-17	16.87	16.37	16.62	7038
526	1989-03-20	17	16.5	16.62	7167
527	1989-03-21	17	16.62	16.75	5487
528	1989-03-22	16.75	16.25	16.375	9004
529	1989-03-23	16.75	16.375	16.625	4053
530	1989-03-27	16.875	16.25	16.375	3478
531	1989-03-28	16.625	15.875	16.125	10927
532	1989-03-29	16.125	15.125	15.875	14250
533	1989-03-30	16.25	15.625	16.125	4984
534	1989-03-31	16.5	16.125	16.125	4245
535	1989-04-03	16.5	15.875	16.125	6571
536	1989-04-04	16.125	15.5	15.875	9331
537	1989-04-05	16.25	15.625	16.125	7706
538	1989-04-06	16.75	16	16.625	13369
539	1989-04-07	17.375	16.625	17.125	10927
540	1989-04-10	17.375	17.125	17.375	6436
541	1989-04-11	18.125	17.375	18	14068
542	1989-04-12	18.625	17.625	17.875	14844
543	1989-04-13	18.125	17.25	17.875	13294
544	1989-04-14	18.375	18	18.25	10009
545	1989-04-17	18.375	18	18.125	2791
546	1989-04-18	18.5	17.125	17.375	15296
547	1989-04-19	18	17	17.75	11927
548	1989-04-20	18.125	17.5	17.875	6484
549	1989-04-21	18	17.625	17.625	10189
550	1989-04-24	18.125	17.625	18	6808
551	1989-04-25	18.125	17.875	18	3814
552	1989-04-26	18.125	17.5	17.75	6173
553	1989-04-27	17.875	17	17.25	7754
554	1989-04-28	17.375	16.75	17.125	8407
555	1989-05-01	18	17	17.75	6482
556	1989-05-02	17.25	16.75	17.125	21498
557	1989-05-03	17.375	17	17.125	11069
558	1989-05-04	17.25	16.625	16.75	9231
559	1989-05-05	17.25	16.5	17	14187
560	1989-05-08	17.375	16.875	17.25	4870
561	1989-05-09	17.625	17.25	17.5	6879
562	1989-05-10	18.25	17.5	18	12515
563	1989-05-11	18.375	18	18	9676
564	1989-05-12	18.75	18.125	18.5	16529
565	1989-05-15	19.625	18.5	19.5	20709
566	1989-05-16	19.5	18.75	19.25	8694
567	1989-05-18	20.375	19.875	19.875	10918
568	1989-05-19	20.875	20	20.875	22476
569	1989-05-22	21.875	20.75	21.75	24312