Minsur I1

NoAjust en Sol

Fecha Num Operac Cant Tit Volumen$ Cierre Apertura Mínimo Máximo
13/10/1993 - 32975 791400 24 24 24 24
14/10/1993 - 52614 1262736 24 24 24 24
15/10/1993 - - - - - - -
18/10/1993 - 12938 307268 23.5 24 23.5 24
19/10/1993 - 2748 64578 23.5 23.5 23.5 23.5
20/10/1993 - 3936 92496 23.5 23.5 23.5 23.5
21/10/1993 - 8200 192651.5 23.5 23.5 23.450000763 23.5
22/10/1993 - 10925 255830 23.5 23 23 23.5
25/10/1993 - 9440 223229.5 24 23.5 23.350000381 24
26/10/1993 - - - - - - -
27/10/1993 - 12647 324610.9 25.680000305 25.680000305 24.299999237 25.680000305
28/10/1993 - 55445 757814.5 13.680000305 13.649999618 13.649999618 13.680000305
29/10/1993 - 65150 891324.4 13.699999809 13.680000305 13.680000305 13.699999809
01/11/1993 - - - - - - -
02/11/1993 - 32955 501343.45 15.25 15.05000019 15.05000019 15.279999733
03/11/1993 - 18500 280621 14.850000381 15.25 14.850000381 15.25
04/11/1993 - 34457 493738.15 14 14.850000381 14 14.850000381
05/11/1993 - 6416 89469.9 13.899999618 14 13.899999618 14
08/11/1993 - 104722 1407979.35 13 13.699999809 13 13.80000019
09/11/1993 - 22929 277900.78 12 12.789999961 11.699999809 12.789999961
10/11/1993 - 381750 4694345.6 12.199999809 12.30000019 12.100000381 12.30000019
11/11/1993 - 17030 206088.1 12 12.199999809 11.989999771 12.199999809
12/11/1993 - 22962 275233.85 11.949999809 12 11.949999809 12
15/11/1993 - 11126 132955.7 11.949999809 11.949999809 11.949999809 11.949999809
16/11/1993 - 3447 41191.65 11.949999809 11.949999809 11.949999809 11.949999809
17/11/1993 - 36150 407160 10.75 11.80000019 10.75 11.80000019
18/11/1993 - 53635 577900.85 10.75 11 10.75 11
19/11/1993 - 26357 304353.6 11.55000019 11.55000019 10.75 11.619999885
22/11/1993 - 41869 485242.17 11.699999809 11.449999809 11.449999809 11.699999809
23/11/1993 - 9613 112522.75 11.699999809 11.699999809 11.699999809 11.75
24/11/1993 - 31100 361551 11.5 11.659999847 11.390000343 11.659999847
25/11/1993 - 34406 378276.79 10.949999809 11 10.949999809 11.319999694
26/11/1993 - 3708 40622.34 10.960000038 10.960000038 10.899999618 10.960000038
29/11/1993 - 12436 135440.7 10.5 10.960000038 10.5 10.960000038
30/11/1993 - 66195 680683.5 9.6800003052 10.43999958 9.6800003052 10.43999958
01/12/1993 - 10996 106441.28 9.6800003052 9.6800003052 9.6800003052 9.6800003052
02/12/1993 - 7942 79243.77 10 10 9.7399997711 10
03/12/1993 - 25607 281097.67 11.060000419 11 10.649999618 11.060000419
06/12/1993 - 11650 138043.81 11.880000114 12.05000019 11.100000381 12.170000076
07/12/1993 - 38272 446819.13 11.090000152 11.779999733 11.090000152 11.880000114
08/12/1993 - 72745 778172.85 11.090000152 10.989999771 10.199999809 11.090000152
09/12/1993 - 12950 142450 11 11 11 11
10/12/1993 - 20449 224939 11 11 11 11
13/12/1993 - - - - - - -
14/12/1993 - 3333 37603.7 11.30000019 11.30000019 11.199999809 11.30000019
15/12/1993 - 11485 128602.55 11.149999618 11.149999618 11.149999618 11.350000381
16/12/1993 - 15939 178516.8 11.199999809 11.199999809 11.199999809 11.199999809
17/12/1993 - 42849 479902.8 11.199999809 11.199999809 11.180000305 11.199999809
20/12/1993 - 31721 349081 11 11.05000019 11 11.100000381
21/12/1993 13 50956 558004.6 10.80000019 11 10.80000019 11
22/12/1993 - - - - - - -
23/12/1993 4 2800 30900 11 11 11 11
24/12/1993 - 3074 34005.85 11.100000381 11.05000019 11 11.100000381
27/12/1993 4 2578 28525.8 11.100000381 11.010000228 11.010000228 11.100000381
28/12/1993 10 5632 62927.44 11.199999809 11.199999809 11.199999809 11.199999809
29/12/1993 29 77184 922102.86 12 11.369999885 11.369999885 12
30/12/1993 9 19988 245323.41 12.279999733 12.25 12.25 12.279999733
31/12/1993 - - - - - - -
03/01/1994 17 18412 236860.4 13 12.30000019 12.30000019 13.119999885
04/01/1994 27 39392 548009.52 13.979999542 13.340000152 13.119999885 14
05/01/1994 17 9755 137463.52 14.100000381 14 14 14.100000381
06/01/1994 21 72678 1006179.08 13.859999656 14 13.699999809 14
07/01/1994 6 3705 52611 14.199999809 14.199999809 14.199999809 14.199999809
10/01/1994 24 22917 329415.43 14 14.5 14 14.5
11/01/1994 19 64034 894144.23 13.949999809 14.05000019 13.949999809 14.05000019
12/01/1994 5 3630 50693.5 13.949999809 13.949999809 13.949999809 13.949999809
13/01/1994 20 17924 241657.8 13.5 13.399999618 13.399999618 13.5
14/01/1994 10 10321 139333.5 13.5 13.5 13.5 13.5
17/01/1994 4 2792 37971 13.5 13.5 13.5 13.5
18/01/1994 24 38323 528933.03 14 13.600000381 13.600000381 14
19/01/1994 17 13795 193115.75 14 14 14 14
20/01/1994 18 54087 756947.38 14 13.979999542 13.979999542 14
21/01/1994 15 31980 452046.65 14.350000381 14.05000019 14.05000019 14.350000381
24/01/1994 21 43699 661383.8 15.399999618 14.600000381 14.600000381 15.399999618
25/01/1994 30 158441 2467434.1 15.5 15.399999618 15.399999618 16
26/01/1994 24 46752 720720.55 15.399999618 15.5 15.30000019 15.649999618
27/01/1994 24 24934 394230.2 15.899999618 15.600000381 15.600000381 15.899999618
28/01/1994 18 13886 220857.4 15.899999618 16 15.899999618 16
31/01/1994 38 53927 874955.04 16.5 16 16 16.5
01/02/1994 46 133670 2363512.65 18 16.5 16.5 18
02/02/1994 22 43855 791915.37 18.180000305 18 18 18.180000305
03/02/1994 24 27900 516980.11 18.559999466 18.5 18.5 18.559999466
04/02/1994 23 43194 817775.04 19.5 18.510000229 18.510000229 19.5
07/02/1994 20 1702633 34069832 20.600000381 20 20 20.600000381
08/02/1994 31 113750 2270005.65 19.760000229 20 19.760000229 20
09/02/1994 32 142570 2861831.24 20 19.5 19.399999619 20.5
10/02/1994 19 31087 620292.74 19.899999619 19.899999619 19.899999619 20
11/02/1994 11 13121 249751.85 19 19 19 19
14/02/1994 21 81155 1528441.8 18.840000153 18.799999237 18.780000687 18.840000153
15/02/1994 15 12017 227690.1 19 18.840000153 18.840000153 19
16/02/1994 22 43944 854958.3 19.950000763 19 19 20
17/02/1994 16 17084 332347.48 19.399999619 19.5 19.399999619 19.5
18/02/1994 12 17277 336359.5 19.5 19.399999619 19.399999619 19.5
21/02/1994 21 16742 336905.81 20.600000381 19.540000916 19.530000687 20.600000381
22/02/1994 10 10141 204461 20 20.5 20 20.5
23/02/1994 21 12956 263054.04 20.350000381 20.350000381 20.350000381 20.350000381
24/02/1994 15 22349 443035.9 19.350000381 20.299999237 19.350000381 20.299999237
25/02/1994 13 14418 277949.5 19.200000763 19.399999619 19.200000763 19.399999619
28/02/1994 8 21915 419141.2 19 19.200000763 19 19.200000763
01/03/1994 25 52811 1073559.82 20 20 20 20.600000381
02/03/1994 16 47232 934492 19.600000381 19.799999237 19.600000381 19.799999237
03/03/1994 14 19110 372695 19.5 19.5 19.5 19.5
04/03/1994 6 3805 73162 19.5 19.5 19.5 19.5
07/03/1994 9 7256 137223.11 18.930000305 19 18.930000305 19
08/03/1994 7 7367 135167.5 18.309999466 18.5 18.309999466 18.5
09/03/1994 20 13169 233571 17.409999847 18.309999466 17.399999619 18.309999466
10/03/1994 36 60447 1067898.9 17.700000763 17.600000381 17.5 17.700000763
11/03/1994 15 18366 330662.4 18 18 18 18.200000763
14/03/1994 9 12208 220903.23 18.200000763 17.799999237 17.799999237 18.200000763
15/03/1994 17 23001 440255 19.200000763 18.799999237 18.799999237 19.200000763
16/03/1994 26 41685 801979.43 19.129999161 19.200000763 19.11000061 19.309999466
17/03/1994 - - - - - - -
18/03/1994 11 28671 535009.7 18.5 19 18.5 19
21/03/1994 18 36647 673519 18 18.5 18 18.5
22/03/1994 15 16598 294691.68 17.510000229 18.25 17.510000229 18.25
23/03/1994 14 35409 632812.4 17.700000763 17.5 17.5 18
24/03/1994 13 10395 186885.05 17.950000763 18 17.950000763 18
25/03/1994 4 3000 53862.14 17.950000763 17.959999084 17.950000763 17.959999084
28/03/1994 - - - - - - -
29/03/1994 9 6150 109767.5 17.850000381 17.850000381 17.850000381 17.850000381
30/03/1994 - - - - - - -
31/03/1994 - - - - - - -
01/04/1994 - - - - - - -
04/04/1994 - - - - - - -
05/04/1994 - - - - - - -
06/04/1994 12 6536 110036.1 16.799999237 16.799999237 16.799999237 16.799999237
07/04/1994 - - - - - - -
08/04/1994 - - - - - - -
11/04/1994 19 19067 344798.2 18.600000381 18 17.010000229 18.600000381
12/04/1994 20 59196 1118060.63 18.850000381 18.780000687 18.75 19
13/04/1994 - - - - - - -
14/04/1994 11 6788 118450.9 17.299999237 18.579999924 17.299999237 18.579999924
15/04/1994 15 6700 114292 17.010000229 17.010000229 17.010000229 17.010000229
18/04/1994 13 14116 233956.9 16.399999619 17.010000229 16.350000381 17.010000229
19/04/1994 3 5610 89746 16 16 16 16
20/04/1994 17 14300 227624.5 15.80000019 16 15.80000019 16
21/04/1994 18 11990 185612.85 15.199999809 15.80000019 15.199999809 15.80000019
22/04/1994 24 38003 580473.6 15.30000019 15.199999809 15.199999809 15.30000019
25/04/1994 37 68317 1064390.65 15.449999809 15.460000038 15.449999809 15.699999809
26/04/1994 18 17728 281021.1 15.899999618 15.449999809 15.449999809 15.899999618
27/04/1994 11 32773 524500.33 16.200000763 15.75 15.75 16.200000763
28/04/1994 25 41771 714080.46 17.149999619 16.709999084 16.709999084 17.299999237
29/04/1994 14 29015 500048.36 17.299999237 17.209999084 17.200000763 17.299999237
02/05/1994 14 18558 317520.76 17.270000458 16.399999619 16.399999619 17.270000458
03/05/1994 20 51915 897315.5 16.5 17.270000458 16.5 17.399999619
04/05/1994 19 29632 505455.75 17.049999237 17 17 17.299999237
05/05/1994 18 9951 169545.4 17.049999237 17.049999237 17.049999237 17.049999237
06/05/1994 16 17427 298629.4 17.149999619 17 17 17.149999619
09/05/1994 - - - - - - -
10/05/1994 8 4639 77795.25 16.799999237 16.899999619 16.799999237 16.899999619
11/05/1994 13 7211 119001.6 16.399999619 16.700000763 16.399999619 16.700000763
12/05/1994 10 6548 107234.6 16.399999619 16.399999619 16.399999619 16.399999619
13/05/1994 13 18866 310337.68 16.479999542 16.399999619 16.399999619 16.569999695
16/05/1994 12 11978 204659.5 17.149999619 17 17 17.149999619
17/05/1994 36 74973 1338585.8 17.719999313 17.600000381 17.600000381 18
18/05/1994 29 63162 1137649.91 18.100000381 18 18 18.100000381
19/05/1994 26 51435 962729.54 18.799999237 18.11000061 18.11000061 19
20/05/1994 21 33898 636057.2 18.75 18.799999237 18.700000763 18.799999237
23/05/1994 7 5837 108814.35 18.600000381 18.649999619 18.600000381 18.649999619
24/05/1994 - - - - - - -
25/05/1994 11 13742 246489.7 17.899999619 18 17.899999619 18
26/05/1994 33 38697 700634.92 18.100000381 17.899999619 17.899999619 18.200000763
27/05/1994 11 9286 169696.31 18.309999466 18.200000763 18.200000763 18.309999466
30/05/1994 - - - - - - -
31/05/1994 8 4876 87130.6 17.899999619 17.850000381 17.850000381 17.899999619
01/06/1994 8 5067 88871 17.5 17.510000229 17.5 17.510000229
02/06/1994 - - - - - - -
03/06/1994 9 6228 110984.4 17.850000381 17.75 17.75 17.850000381
06/06/1994 9 12854 231146.84 18 17.959999084 17.959999084 18
07/06/1994 8 5047 90968.4 18.100000381 18 18 18.100000381
08/06/1994 - - - - - - -
09/06/1994 28 21132 403664.48 18.600000381 18.86000061 18.600000381 19.399999619
10/06/1994 11 1846 34608.6 18.799999237 18.799999237 18.799999237 18.799999237
13/06/1994 - - - - - - -
14/06/1994 10 11702 216703.1 18.5 18.700000763 18.5 18.700000763
15/06/1994 - - - - - - -
16/06/1994 11 7598 139432 18.299999237 18.399999619 18.299999237 18.399999619
17/06/1994 4 3460 62402.08 18.049999237 18.010000229 18.010000229 18.049999237
20/06/1994 33 37389 674995.26 18.059999466 18.049999237 18.049999237 18.059999466
21/06/1994 9 5589 100937.34 18.059999466 18.059999466 18.059999466 18.059999466
22/06/1994 24 14164 247286.3 17.799999237 17.5 17.200000763 17.799999237
23/06/1994 3 1658 29451.4 17.799999237 17.799999237 17.799999237 17.799999237
24/06/1994 10 4953 86761.25 17.5 17.5 17.5 17.5
27/06/1994 9 6183 105633.75 17 17 17 17
28/06/1994 15 8143 137228 17 17 17 17
29/06/1994 - - - - - - -
30/06/1994 - - - - - - -
01/07/1994 6 6329 105600.1 16.600000381 16.799999237 16.600000381 16.799999237
04/07/1994 26 31332 506439.7 16.100000381 16.600000381 16 16.600000381
05/07/1994 12 7781 129876.42 16.850000381 16.799999237 16.799999237 16.850000381
06/07/1994 15 11609 194909 16.799999237 16.799999237 16.799999237 16.799999237
07/07/1994 14 41531 698765.76 16.799999237 16.850000381 16.799999237 16.850000381
08/07/1994 21 42443 713208.44 16.850000381 16.850000381 16.579999924 16.850000381
11/07/1994 - - - - - - -
12/07/1994 29 38059 654289.7 17.200000763 17.200000763 17.149999619 17.200000763
13/07/1994 8 3421 58717.75 17.149999619 17.149999619 17.149999619 17.149999619
14/07/1994 3 3000 51000 17 17 17 17
15/07/1994 15 62713 1065946 17 17 16.950000763 17
18/07/1994 15 14774 252965.75 17.149999619 17.049999237 17.049999237 17.149999619
19/07/1994 11 17102 298917.6 17.600000381 17.399999619 17.399999619 17.600000381
20/07/1994 17 12778 232148.2 18.149999619 18.200000763 18.149999619 18.25
21/07/1994 13 18215 311203 17.120000839 17 17 17.120000839
22/07/1994 30 36117 613610.92 16.850000381 17.170000076 16.850000381 17.170000076
25/07/1994 11 14866 250492.1 16.850000381 16.850000381 16.850000381 16.850000381
26/07/1994 18 20826 350704.75 16.799999237 16.850000381 16.049999237 16.850000381
27/07/1994 16 14217 238209.15 16.75 16.799999237 16.75 16.799999237
28/07/1994 - - - - - - -
29/07/1994 - - - - - - -
01/08/1994 8 14640 245027.65 16.75 16.75 16.700000763 16.75
02/08/1994 22 21631 353919.1 16.25 16.75 16.200000763 16.75
03/08/1994 28 32753 519870.05 15.899999618 16.25 15.5 16.25
04/08/1994 31 25545 403770.15 15.760000228 15.899999618 15.760000228 15.899999618
05/08/1994 20 23425 366727.84 15.600000381 15.699999809 15.600000381 15.699999809
08/08/1994 10 8834 137023.6 15.399999618 15.600000381 15.399999618 15.600000381
09/08/1994 32 52235 796036.65 15.199999809 15.399999618 15.199999809 15.399999618
10/08/1994 20 16274 246591.1 15.100000381 15.199999809 15.100000381 15.199999809
11/08/1994 24 12082 183638.34 15.30000019 15.100000381 15.100000381 15.30000019
12/08/1994 16 30500 466656.34 15.30000019 15.30000019 15.30000019 15.30000019
15/08/1994 6 10646 162462.94 15.260000228 15.260000228 15.260000228 15.260000228
16/08/1994 18 11833 179977.14 15.199999809 15.260000228 15.199999809 15.260000228
17/08/1994 - - - - - - -
18/08/1994 3 3001 45615.2 15.199999809 15.199999809 15.199999809 15.199999809
19/08/1994 15 9492 143713.52 15.119999885 15.149999618 15.119999885 15.149999618
22/08/1994 21 20548 311469.44 15.199999809 15.119999885 15.119999885 15.199999809
23/08/1994 23 42368 643791.66 15.199999809 15.199999809 15.180000305 15.199999809
24/08/1994 - - - - - - -
25/08/1994 25 28333 430543.64 15.199999809 15.199999809 15.149999618 15.220000267
26/08/1994 18 30836 468707.2 15.199999809 15.199999809 15.199999809 15.199999809
29/08/1994 13 12390 188330 15.199999809 15.199999809 15.199999809 15.199999809
30/08/1994 - - - - - - -
31/08/1994 28 32247 502334.72 15.600000381 15.399999618 15.399999618 15.600000381
01/09/1994 17 33489 522399.07 15.600000381 15.600000381 15.600000381 15.600000381
02/09/1994 28 54282 846799.2 15.600000381 15.600000381 15.600000381 15.600000381
05/09/1994 22 21112 330328.55 15.699999809 15.590000152 15.590000152 15.699999809
06/09/1994 13 10676 167326.3 15.649999618 15.699999809 15.649999618 15.699999809
07/09/1994 33 86750 1363013.7 15.75 15.649999618 15.649999618 15.75
08/09/1994 20 116988 1849270.3 15.899999618 15.80000019 15.80000019 15.899999618
09/09/1994 25 27397 444112 16.200000763 15.899999618 15.899999618 16.399999619
12/09/1994 18 11438 185310.6 16.200000763 16.200000763 16.200000763 16.200000763
13/09/1994 13 128498 2081620.19 16.200000763 16.200000763 16.200000763 16.200000763
14/09/1994 20 37276 597810.6 16 16.100000381 16 16.100000381
15/09/1994 18 87087 1410269.65 16.200000763 16 16 16.200000763
16/09/1994 - - - - - - -
19/09/1994 16 15215 256971 17 16.5 16.5 17
20/09/1994 40 60696 1052889.51 17.420000076 17 17 17.5
21/09/1994 19 39557 690530.34 17.5 17.420000076 17.399999619 17.5
22/09/1994 24 54626 950492.4 17.399999619 17.399999619 17.399999619 17.399999619
23/09/1994 32 57929 1021577.85 17.899999619 17.5 17.5 17.899999619
26/09/1994 35 52437 942930.1 18 17.899999619 17.899999619 18
27/09/1994 19 12634 227402.8 18 18 18 18
28/09/1994 21 48565 871586 17.899999619 18 17.899999619 18.799999237
29/09/1994 32 51823 930165.63 18 17.899999619 17.899999619 18.010000229
30/09/1994 22 78061 1398927.4 17.899999619 18 17.899999619 18
03/10/1994 14 36159 648124.8 17.950000763 17.899999619 17.899999619 17.950000763
04/10/1994 20 34622 623196 18 18 18 18
05/10/1994 30 121708 2196590.89 18.049999237 18.049999237 18 18.049999237
06/10/1994 19 33147 601446.19 18.149999619 18.100000381 18.100000381 18.149999619
07/10/1994 14 8409 153758.55 18.299999237 18.299999237 18.299999237 18.299999237
10/10/1994 11 7030 130991.33 18.659999847 18.63999939 18.63999939 18.659999847
11/10/1994 10 6531 123437.64 19 18.799999237 18.799999237 19
12/10/1994 27 34537 665492 19.350000381 19 19 19.350000381
13/10/1994 24 35215 701473.4 19.950000763 19.600000381 19.600000381 19.950000763
14/10/1994 19 37861 774190.82 20.5 20.159999847 20.159999847 20.5
17/10/1994 11 11139 237398.94 21.600000381 21.209999084 21.209999084 21.600000381
18/10/1994 46 67851 1465758.9 21.600000381 21.600000381 20.600000381 21.700000763
19/10/1994 35 83672 1813242.44 21.799999237 21.600000381 21.600000381 21.799999237
20/10/1994 40 134013 3033920.32 23 21.879999161 21.879999161 23
21/10/1994 39 73297 1672982.4 23 22.850000381 21.989999771 23
24/10/1994 26 58322 1339907.85 23 23 22.75 23
25/10/1994 36 97689 2246853.6 23 23 23 23
26/10/1994 23 95135 2188105 23 23 23 23
27/10/1994 37 101678 2340126 23 23 22.899999619 23.11000061
28/10/1994 23 113477 2687950.53 24.5 23 23 24.5
31/10/1994 40 108662 2837219.07 26.25 24.5 24.5 26.510000229
01/11/1994 - - - - - - -
02/11/1994 66 131692 3532107.97 26.25 27.600000381 26.25 28
03/11/1994 42 106233 2629905.55 24.850000381 24.600000381 24.600000381 24.850000381
04/11/1994 14 26808 669574.5 25 24.850000381 24.850000381 25
07/11/1994 19 15972 402985.44 25.5 25 25 25.5
08/11/1994 19 14232 369155.85 25.700000763 26 25.700000763 26.100000381
09/11/1994 21 20508 517976.2 25.100000381 25.5 25.100000381 25.5
10/11/1994 24 20191 520983 25.899999619 25.5 25.5 25.899999619
11/11/1994 24 51275 1363394.96 25.979999542 26.700000763 25.979999542 27.049999237
14/11/1994 19 36975 960410.88 25.790000916 26 25.790000916 26
15/11/1994 17 24835 622309.06 25.010000229 25.290000916 25.010000229 25.290000916
16/11/1994 24 22509 564632.4 25.209999084 25.020000458 25 25.200000763
17/11/1994 24 60405 1511697.65 25 25.149999619 25 25.149999619
18/11/1994 18 18000 447687.2 24.75 25 24.75 25
21/11/1994 13 12904 319055.3 24.600000381 24.75 24.600000381 24.75
22/11/1994 9 8223 197521.5 24 24 24 24
23/11/1994 31 31488 718575.8 22.899999619 23 22.600000381 23
24/11/1994 28 45916 1062945 23.61000061 22.899999619 22.899999619 23.61000061
25/11/1994 19 16652 396229.9 24.159999847 23.61000061 23.61000061 24.159999847
28/11/1994 - - - - - - -
29/11/1994 10 3739 90191.33 24.159999847 24.159999847 24.159999847 24.159999847
30/11/1994 13 26671 626128.51 23.510000229 23.5 23.399999619 23.510000229
01/12/1994 29 37271 876269.71 23.510000229 23.510000229 23.510000229 23.510000229
02/12/1994 19 29403 684397.69 23.149999619 23.510000229 23.149999619 23.510000229
05/12/1994 34 99278 2282505.8 23 23.149999619 22.899999619 23.149999619
06/12/1994 53 100422 2264035 22.5 22.799999237 22.5 22.799999237
07/12/1994 31 23639 532477.73 22.510000229 22.559999466 22.5 22.559999466
08/12/1994 - - - - - - -
09/12/1994 37 68496 1519705.63 22.120000839 22.280000687 22.120000839 22.280000687
12/12/1994 39 40747 898960.68 22.049999237 22.120000839 22.049999237 22.120000839
13/12/1994 25 29575 651203.4 22 22 21.799999237 22.049999237
14/12/1994 28 22733 495114.11 21.209999084 22 21.209999084 22
15/12/1994 20 40936 886324.97 21.5 21.5 21.5 22
16/12/1994 11 8624 185416 21.5 21.5 21.5 21.5
19/12/1994 17 24875 559212.4 22.5 22.5 22.399999619 22.5
20/12/1994 11 9024 202365 22.399999619 22.399999619 22.399999619 22.399999619
21/12/1994 30 42401 933954.9 21.799999237 22.399999619 21.799999237 22.450000763
22/12/1994 10 44965 928332.15 20.5 20.5 20.5 21.010000229
23/12/1994 4 2291 48438.3 20.590000153 20.590000153 20.590000153 20.590000153
26/12/1994 17 48345 1069775.65 22.100000381 22.100000381 22.100000381 22.209999084
27/12/1994 12 40308 847041 21 21 21 21
28/12/1994 12 119651 2684642.7 22.5 21.5 21.5 22.5
29/12/1994 32 57002 1282335 22.5 22.5 22.399999619 22.5
30/12/1994 14 44078 991460.48 22.489999771 22.489999771 22.489999771 22.5
02/01/1995 3 3450 77673.8 22.5 22.5 22.5 22.5
03/01/1995 12 54666 1257160.1 23 23 23 23
04/01/1995 10 12564 283929.02 22.399999619 22.88999939 22.399999619 22.88999939
05/01/1995 22 94302 2080219 22 22.399999619 22 22.399999619
06/01/1995 8 10203 223478.7 21.700000763 22 21.700000763 22
09/01/1995 11 23293 500396.3 21.5 21.5 21.5 21.5
10/01/1995 25 201870 3898406 19.299999237 19.299999237 19.299999237 19.350000381
11/01/1995 16 18004 334037.75 19.5 18.700000763 18.200000763 19.5
12/01/1995 25 20051 432283 21.670000076 21.600000381 21.600000381 21.670000076
13/01/1995 28 35125 772278 22 21.850000381 21.850000381 22
16/01/1995 17 37545 806512.55 21.450000763 21.75 21.450000763 21.75
17/01/1995 20 33005 705215.55 21.399999619 21.399999619 21.299999237 21.399999619
18/01/1995 2 1480 31672 21.399999619 21.399999619 21.399999619 21.399999619
19/01/1995 18 17094 342438 20 20.5 20 20.5
20/01/1995 58 104808 2047680.9 19.549999237 19.5 19.5 20
23/01/1995 20 14386 279596.72 19.399999619 19.5 19.399999619 19.540000916
24/01/1995 24 24697 479761.3 19.299999237 19.649999619 19.200000763 19.649999619
25/01/1995 20 24578 474227.05 19.399999619 19 19 19.399999619
26/01/1995 23 14414 282809.9 19.5 19.690000534 19.5 19.700000763
27/01/1995 5 4505 86294.12 19.159999847 19.149999619 19.149999619 19.159999847
30/01/1995 39 61110 1069616.93 17.239999771 19 17.239999771 19
31/01/1995 8 7048 128543.8 18.600000381 18.010000229 18.010000229 18.600000381
01/02/1995 74 139986 2688203.1 19 19 19 20
02/02/1995 20 13228 250314.9 18.899999619 19 18.899999619 19
03/02/1995 9 3056 58040.9 19 19 19 19
06/02/1995 18 16427 311431.94 19 19 18.899999619 19
07/02/1995 22 35260 671521.45 19.049999237 19 19 19.059999466
08/02/1995 25 48922 936228.85 19.100000381 19.049999237 19.049999237 19.299999237
09/02/1995 18 17286 313406.5 18.100000381 18.100000381 18.100000381 18.100000381
10/02/1995 15 20974 377250.5 18 18 18 18
13/02/1995 - - - - - - -
14/02/1995 16 45789 878743.53 19.209999084 19 19 19.209999084
15/02/1995 28 66386 1272370.71 19.159999847 19.209999084 19.159999847 19.209999084
16/02/1995 8 9892 187956.4 18.899999619 19 18.899999619 19
17/02/1995 - - - - - - -
20/02/1995 9 5228 98928.9 18.920000076 18.920000076 18.920000076 18.920000076
21/02/1995 10 8383 158442.4 18.799999237 19 18.799999237 19
22/02/1995 8 4987 93696.6 18.799999237 18.799999237 18.799999237 18.799999237
23/02/1995 5 1485 27974.6 18.819999695 18.819999695 18.819999695 18.819999695
24/02/1995 34 132615 2596826.91 19.590000153 19 19 19.600000381
27/02/1995 - - - - - - -
28/02/1995 6 4163 75616.95 18 18.649999619 18 18.649999619
01/03/1995 16 17202 309544.83 17.989999771 18 17.989999771 18
02/03/1995 17 29050 520830.3 18 18 17.850000381 18.850000381
03/03/1995 11 18044 323464.2 17.899999619 18 17.899999619 18
06/03/1995 - - - - - - -
07/03/1995 20 17650 315036 17.799999237 18 17.799999237 18
08/03/1995 9 56371 956501.88 16.899999619 17.799999237 16.899999619 17.799999237
09/03/1995 6 20106 339790.62 16.899999619 16.899999619 16.899999619 16.899999619
10/03/1995 20 25290 427394.99 16.899999619 16.899999619 16.899999619 16.899999619
13/03/1995 11 7028 123630 17.600000381 17.600000381 17.600000381 17.600000381
14/03/1995 21 28319 512289.1 18.399999619 18 18 18.399999619
15/03/1995 6 7298 135299.13 18.649999619 18.510000229 18.510000229 18.649999619
16/03/1995 12 11727 220469.07 18.799999237 18.799999237 18.799999237 18.799999237
17/03/1995 16 9087 174430.19 19.200000763 19.200000763 19.190000534 19.200000763
20/03/1995 - - - - - - -
21/03/1995 8 6475 124320 19.200000763 19.200000763 19.200000763 19.200000763
22/03/1995 12 24300 466560 19.200000763 19.200000763 19.200000763 19.200000763
23/03/1995 - - - - - - -
24/03/1995 9 9796 197696.7 20.700000763 19.409999847 19.409999847 20.700000763
27/03/1995 11 9680 201434.65 20.809999466 20.799999237 20.799999237 20.809999466
28/03/1995 16 10371 217604.72 21 21 21 21
29/03/1995 19 27892 576386.8 20.5 21.200000763 20.5 21.200000763
30/03/1995 23 20700 411502.7 19.700000763 20.5 19.5 20.5
31/03/1995 13 19714 386633.7 19.5 19.700000763 19.5 19.700000763
03/04/1995 7 1692 32994 19.5 19.5 19.5 19.5
04/04/1995 9 9655 194814.5 20.299999237 20 20 20.299999237
05/04/1995 13 37044 785230.08 21.5 20.409999847 20.409999847 21.5
06/04/1995 26 44527 987962.99 22.489999771 21.5 21.5 22.549999237
07/04/1995 8 4150 93243 22.5 22.5 22.5 22.5
10/04/1995 17 9600 223618.4 23.520000458 23.200000763 23.200000763 23.520000458
11/04/1995 29 48857 1114299.3 22.5 23.520000458 22.5 23.520000458
12/04/1995 23 29539 664594.53 22.5 22.479999542 22.479999542 22.510000229
13/04/1995 - - - - - - -
14/04/1995 - - - - - - -
17/04/1995 12 9568 215613.8 22.5 22.600000381 22.5 22.600000381
18/04/1995 15 35659 822419.95 23.299999237 22.600000381 22.510000229 23.299999237
19/04/1995 27 32645 766330 23.5 23.299999237 23.299999237 23.700000763
20/04/1995 - - - - - - -
21/04/1995 54 118282 2863974.1 24.799999237 23.5 23.5 25
24/04/1995 20 43937 1114641.35 25.409999847 25 25 25.409999847
25/04/1995 52 97109 2481871.91 25.200000763 25.450000763 25 26
26/04/1995 18 23177 584059.4 25.200000763 25.200000763 25.200000763 25.200000763
27/04/1995 34 42508 1097238.19 26 25.61000061 25.61000061 26
28/04/1995 10 34246 889143.83 25.950000763 26 25.950000763 26
01/05/1995 - - - - - - -
02/05/1995 40 72974 1894909.29 26 26 25.799999237 26
03/05/1995 36 56444 1472467 26.600000381 25.899999619 25.899999619 27
04/05/1995 26 45726 1216311.6 26.600000381 26.600000381 26.600000381 26.600000381
05/05/1995 27 34390 930869.37 27.100000381 26.600000381 26.600000381 27.260000229
08/05/1995 22 35484 969991.78 27.5 27.100000381 27.100000381 27.5
09/05/1995 38 518900 1447843 28.049999237 27.590000153 27.590000153 28.049999237
10/05/1995 31 32153 901183.6 28.200000763 28 28 28.200000763
11/05/1995 64 83193 2463754.98 30.200000763 28.5 28.5 30.200000763
12/05/1995 33 46998 1347419.71 28 30.200000763 28 30.200000763
15/05/1995 16 5122 143908.35 28.209999084 28.209999084 28.209999084 28.209999084
16/05/1995 - - - - - - -
17/05/1995 9 3983 108914 27.299999237 27.420000076 27.299999237 27.420000076
18/05/1995 41 73404 1948253.5 26.5 27.200000763 26.200000763 27.200000763
19/05/1995 13 5422 145145.31 27.11000061 26.5 26.5 27.11000061
22/05/1995 - - - - - - -
23/05/1995 23 13123 365720.3 27.549999237 27.950000763 27.549999237 27.950000763
24/05/1995 13 17599 474101.65 26.799999237 27 26.799999237 27
25/05/1995 29 22529 607247.46 27 26.799999237 26.799999237 27
26/05/1995 10 15992 431784 27 27 27 27
29/05/1995 4 1655 44519.5 26.899999619 26.899999619 26.899999619 26.899999619
30/05/1995 - - - - - - -
31/05/1995 8 42885 1136508.85 26.5 26.5 26.5 26.5
01/06/1995 11 17548 464792.22 27 26.399999619 26.399999619 27
02/06/1995 26 39623 1093447.2 27 27.299999237 27 28
05/06/1995 - - - - - - -
06/06/1995 18 13492 371566.2 27.5 27.600000381 27.299999237 27.600000381
07/06/1995 6 5376 147687.4 27.450000763 27.5 27.450000763 27.5
08/06/1995 - - - - - - -
09/06/1995 25 15976 421514.5 26.5 26.440000534 26 26.5
12/06/1995 11 5844 154749.6 26.5 26.5 26.5 26.5
13/06/1995 33 55086 1505928.02 27.489999771 26.559999466 26.559999466 27.5
14/06/1995 14 35240 949091 26.899999619 27.200000763 26.899999619 27.200000763
15/06/1995 19 57000 1530125.4 26.799999237 26.899999619 26.799999237 26.899999619
16/06/1995 7 3850 102173.75 26.549999237 26.549999237 26.549999237 26.549999237
19/06/1995 - - - - - - -
20/06/1995 32 76282 2070987.67 27.190000534 27 27 27.209999084
21/06/1995 9 7032 191201.58 27.190000534 27.190000534 27.190000534 27.190000534
22/06/1995 18 42874 1179035 27.5 27.5 27.5 27.5
23/06/1995 9 35165 956788 27.200000763 27.5 27.200000763 27.5
26/06/1995 - - - - - - -
27/06/1995 33 60960 1702535.44 28.11000061 27.409999847 27.409999847 28.120000839
28/06/1995 9 1625734 45521748.85 28 28.11000061 27.989999771 28.11000061
29/06/1995 - - - - - - -
30/06/1995 58 1834863 51372623.76 28.049999237 28 27.899999619 28.049999237
03/07/1995 16 16994 476691.18 28.059999466 28 28 28.059999466
04/07/1995 18 10607 298045.1 28.100000381 28.100000381 28.100000381 28.100000381
05/07/1995 6 328830 9272973 28.200000763 28.200000763 28.059999466 28.200000763
06/07/1995 13 8356 239603.6 28.75 28.75 28.75 28.75
07/07/1995 29 23773 711016.4 30.010000229 28.75 28.75 30.010000229
10/07/1995 21 14444 430561.86 29.600000381 30 29.600000381 30
11/07/1995 21 17550 519514.4 29.600000381 29.600000381 29.5 29.600000381
12/07/1995 7 9200 272200.56 29.590000153 29.600000381 29.590000153 29.600000381
13/07/1995 17 28393 840082.56 29.569999695 29.600000381 29.549999237 29.600000381
14/07/1995 12 6366 188401.94 29.600000381 29.590000153 29.569999695 29.600000381
17/07/1995 12 13639 405835.29 30 29.61000061 29.61000061 30
18/07/1995 32 16925 507870.8 30 30.100000381 30 30.100000381
19/07/1995 21 26922 807660 30 30 30 30
20/07/1995 77 112097 3359127.85 29.950000763 29.799999237 29.799999237 30.059999466
21/07/1995 74 55026 1562223.25 28 27.61000061 27.61000061 29
24/07/1995 37 42825 1204173.4 28.200000763 27.899999619 27.899999619 28.200000763
25/07/1995 25 18113 510726.8 28.200000763 28.200000763 28.200000763 28.200000763
26/07/1995 28 21442 605573.47 28.149999619 28.299999237 28.149999619 28.350000381
27/07/1995 - - - - - - -
28/07/1995 - - - - - - -
31/07/1995 45 254737 7313445 30 28.5 28.5 30
01/08/1995 27 25192 760341.74 30.13999939 30.200000763 30.13999939 30.200000763
02/08/1995 47 45206 1351675.09 29.899999619 29.799999237 29.799999237 29.899999619
03/08/1995 34 34102 1026467.8 30.100000381 30.100000381 30.100000381 30.100000381
04/08/1995 18 63401 1908623.99 30.11000061 30.100000381 30.100000381 30.11000061
07/08/1995 - - - - - - -
08/08/1995 - - - - - - -
09/08/1995 20 22648 672996.45 29.5 30 29.5 30
10/08/1995 27 29378 850700.36 28.799999237 29.5 28.799999237 29.5
11/08/1995 21 18119 514543.3 28.350000381 28.399999619 28.350000381 28.399999619
14/08/1995 40 69436 1958396.15 28.149999619 28.309999466 28.149999619 28.350000381
15/08/1995 20 25128 711101.4 28.399999619 28.100000381 28.100000381 28.399999619
16/08/1995 25 25993 754532.99 29.129999161 28.530000687 28.530000687 29.129999161
17/08/1995 18 17214 511408.1 29.5 30 29.5 30
18/08/1995 13 9020 267100.21 29.579999924 29.579999924 29.579999924 29.579999924
21/08/1995 31 20008 594937.96 29.799999237 29.579999924 29.579999924 29.799999237
22/08/1995 34 21558 640382.87 29.489999771 29.809999466 29.489999771 29.819999695
23/08/1995 28 15247 453560.9 29.799999237 29.799999237 29.799999237 29.799999237
24/08/1995 40 34535 1024049.32 29.5 29.799999237 29.5 30
25/08/1995 108 77577 2406861.88 31.700000763 30.299999237 30.13999939 31.700000763
28/08/1995 63 40634 1295557.59 31.799999237 31.799999237 31.5 32
29/08/1995 61 34403 1083695.69 31.549999237 31.799999237 31.200000763 31.799999237
30/08/1995 - - - - - - -
31/08/1995 90 64109 2010942.65 31.200000763 31.549999237 31.200000763 31.549999237
01/09/1995 65 119577 1989931.97 16.5 17 16.5 17.11000061
04/09/1995 45 23753 388423.28 16.299999237 16.5 16.25 16.5
05/09/1995 50 45859 747484.84 16.299999237 16.270000458 16.270000458 16.319999695
06/09/1995 21 17649 288974.86 16.399999619 16.299999237 16.299999237 16.479999542
07/09/1995 32 24691 405289.92 16.350000381 16.399999619 16.350000381 16.489999771
08/09/1995 41 58876 971658.35 16.5 16.479999542 16.479999542 16.549999237
11/09/1995 17 24386 402846.26 16.659999847 16.5 16.5 16.659999847
12/09/1995 19 16958 287976.12 17.190000534 16.680000305 16.670000076 17.190000534
13/09/1995 97 71101 1261043.3 17.5 17.209999084 17.209999084 18.299999237
14/09/1995 61 50782 888152.34 17.489999771 17.5 17.479999542 17.5
15/09/1995 35 55744 964635.55 17.290000916 17.489999771 17.290000916 17.489999771
18/09/1995 36 34051 576797.16 16.850000381 17 16.850000381 17
19/09/1995 93 106107 1740052.19 16.299999237 16.700000763 16.299999237 16.700000763
20/09/1995 73 82499 1344181.84 16.299999237 16.299999237 16.239999771 16.409999847
21/09/1995 84 133475 2177671.38 16.309999466 16.309999466 16.260000229 16.36000061
22/09/1995 13 8013 130444.04 16.280000687 16.280000687 16.280000687 16.280000687
25/09/1995 48 51403 823883.9 16 16.100000381 15.989999771 16.100000381
26/09/1995 20 33391 533631.14 15.979999542 16 15.960000038 16
27/09/1995 26 8540 135989.04 15.960000038 15.960000038 15.960000038 15.960000038
28/09/1995 32 15748 250006.82 15.80000019 15.960000038 15.80000019 15.960000038
29/09/1995 26 21930 348842.77 15.960000038 15.80000019 15.80000019 15.960000038
02/10/1995 47 37960 606704.26 16 15.93999958 15.93999958 16
03/10/1995 35 29809 485181.07 16.25 16.010000229 16.010000229 16.5
04/10/1995 24 13033 211650.73 16.200000763 16.299999237 16.200000763 16.299999237
05/10/1995 14 12541 203358.8 16.25 16.200000763 16.200000763 16.25
06/10/1995 14 8158 132207.8 16.200000763 16.200000763 16.200000763 16.200000763
09/10/1995 17 15259 246145.28 16 16.190000534 16 16.200000763
10/10/1995 21 11688 185795.96 15.899999618 15.989999771 15.80000019 15.989999771
11/10/1995 27 64566 1011287.17 15.649999618 15.789999961 15.640000343 15.789999961
12/10/1995 51 155910 2427944.9 15.649999618 15.649999618 15.5 15.649999618
13/10/1995 19 20272 316941.3 15.600000381 15.649999618 15.600000381 16
16/10/1995 66 124428 1953107.04 15.699999809 15.649999618 15.649999618 15.720000267
17/10/1995 30 30964 487826.37 15.75 15.720000267 15.720000267 15.850000381
18/10/1995 20 16153 258152.97 16 15.949999809 15.949999809 16.049999237
19/10/1995 72 53172 849793.45 15.949999809 16 15.949999809 16
20/10/1995 39 41469 656897.25 15.850000381 15.899999618 15.80000019 15.899999618
23/10/1995 47 39879 622784.83 15.600000381 15.75 15.600000381 15.75
24/10/1995 17 21847 335067.95 15.30000019 15.55000019 15.279999733 15.55000019
25/10/1995 8 7383 112634.34 15.25 15.279999733 15.239999771 15.279999733
26/10/1995 13 55182 837455.62 14.80000019 15.239999771 14.75 15.239999771
27/10/1995 22 41113 606620.98 14.75 14.779999733 14.75 14.779999733
30/10/1995 39 46219 709591.55 15.5 15 15 15.5
31/10/1995 35 57442 903918.46 15.779999733 15.5 15.5 15.779999733
01/11/1995 - - - - - - -
02/11/1995 30 33853 519179.52 15.199999809 15.779999733 15.199999809 15.779999733
03/11/1995 44 46983 715624.85 15.199999809 15.199999809 15.149999618 15.350000381
06/11/1995 9 11517 173355.19 15.199999809 15 15 15.199999809
07/11/1995 - - - - - - -
08/11/1995 30 47858 708942.09 14.30000019 14.510000228 14.30000019 14.989999771
09/11/1995 36 17474 236334.95 13.5 13.80000019 13.5 13.80000019
10/11/1995 90 94357 1286090.33 13.760000228 13.600000381 13.5 13.779999733
13/11/1995 16 19853 272442.28 13.899999618 13.699999809 13.699999809 13.899999618
14/11/1995 36 65435 891708.56 13.699999809 13.75 13.5 13.75
15/11/1995 20 14510 207907 14.5 14 14 14.5
16/11/1995 76 102386 1539088.72 15 15 15 15.199999809
17/11/1995 58 69648 1056857.2 15.199999809 15 15 15.25
20/11/1995 20 28817 431690.75 15 14.979999542 14.979999542 15
21/11/1995 - - - - - - -
22/11/1995 27 13379 200104.36 15 15 14.949999809 15
23/11/1995 23 13856 214391.24 15.409999847 15.5 15.409999847 15.5
24/11/1995 31 85769 1329066.43 16 15.409999847 15.409999847 16
27/11/1995 18 8326 134402.9 16.5 15.899999618 15.899999618 16.5
28/11/1995 53 330285 5673556.71 16.63999939 16.5 16.5 17.5
29/11/1995 22 26027 434210.83 16.5 16.729999542 16.5 16.729999542
30/11/1995 39 53353 875365.55 16.399999619 16.420000076 16.399999619 16.450000763
01/12/1995 31 23187 371229.89 16 16 16 16.049999237
04/12/1995 34 33300 532793.7 16 16 16 16
05/12/1995 15 27240 435719.48 15.979999542 16 15.979999542 16
06/12/1995 20 29384 463297.25 16 15.80000019 15.699999809 16
07/12/1995 19 32038 512261.8 16 16 16 16
08/12/1995 - - - - - - -
11/12/1995 26 100850 1613560 16 16 15.949999809 16.100000381
12/12/1995 - - - - - - -
13/12/1995 22 78911 1277246.12 16.299999237 16.100000381 16.059999466 16.299999237
14/12/1995 25 20899 340819.77 16.309999466 16.309999466 16.299999237 16.309999466
15/12/1995 33 24530 400006.76 16.309999466 16.299999237 16.299999237 16.350000381
18/12/1995 - - - - - - -
19/12/1995 26 27640 443479 16 16.100000381 16 16.100000381
20/12/1995 41 70321 1125257.15 16 16.049999237 16 16.049999237
21/12/1995 11 72158 1155376.15 16.309999466 16 16 16.309999466
22/12/1995 23 81659 1307238.24 16 16.100000381 16 16.309999466
25/12/1995 - - - - - - -
26/12/1995 17 101888 1631176.88 16.010000229 16 16 16.010000229
27/12/1995 36 131081 2106731.33 16.100000381 16.010000229 16.010000229 16.11000061
28/12/1995 29 16443 268665.45 16.350000381 16.350000381 16.350000381 16.350000381
29/12/1995 61 125055 2009626 16.200000763 16.100000381 15.930000305 16.200000763
01/01/1996 - - - - - - -
02/01/1996 18 181590 2929256.69 16.100000381 15.989999771 15.930000305 16.200000763
03/01/1996 37 88307 1429409.05 16.25 16.100000381 16.100000381 16.25
04/01/1996 57 152387 2488722.8 16.36000061 16.25 16.229999542 16.450000763
05/01/1996 19 19195 317590.43 16.5 16.399999619 16.399999619 16.799999237
08/01/1996 55 54690 913147.95 16.700000763 16.600000381 16.600000381 16.760000229
09/01/1996 26 20860 348314.85 16.700000763 16.700000763 16.670000076 16.700000763
10/01/1996 30 31695 528547.3 16.600000381 16.700000763 16.600000381 16.75
11/01/1996 37 40946 682215.78 16.700000763 16.600000381 16.549999237 16.700000763
12/01/1996 30 17304 288024.88 16.629999161 16.649999619 16.629999161 16.649999619
15/01/1996 22 10021 166787.43 16.649999619 16.649999619 16.649999619 16.649999619
16/01/1996 37 85504 1430775.15 16.75 16.700000763 16.700000763 16.75
17/01/1996 28 31755 535603.77 17 16.799999237 16.799999237 17
18/01/1996 36 41447 706143.35 17.049999237 16.799999237 16.799999237 17.100000381
19/01/1996 69 97928 1718967.25 18 17.200000763 17.200000763 18
22/01/1996 50 38870 716416.12 18.600000381 18 18 18.600000381
23/01/1996 83 150221 2809018.58 18.700000763 18.61000061 18.61000061 18.899999619
24/01/1996 50 62859 1156022.33 18.399999619 18.700000763 18 18.700000763
25/01/1996 51 103971 1918368.6 18.450000763 18.299999237 18.299999237 18.5
26/01/1996 30 29714 546707 18.399999619 18.399999619 18.399999619 18.399999619
29/01/1996 23 20909 385562.66 18.489999771 18.399999619 18.399999619 18.510000229
30/01/1996 24 221074 4098851.58 18.809999466 18.450000763 18.450000763 18.809999466
31/01/1996 79 94474 1844928.95 20 18.809999466 18.809999466 20
01/02/1996 52 85153 1678157.02 19.399999619 19.950000763 19.299999237 19.950000763
02/02/1996 77 166494 3323087.42 20 19.200000763 19.200000763 20
05/02/1996 45 44511 888567.1 20.049999237 19.799999237 19.799999237 20.049999237
06/02/1996 68 70341 1505945.2 22 20.049999237 20.049999237 22.059999466
07/02/1996 92 123176 2690810.87 21.700000763 22 21.649999619 22.5
08/02/1996 53 51833 1104230.12 21.200000763 21.450000763 21.200000763 21.459999084
09/02/1996 16 7227 155211.71 21.940000534 21.309999466 21.309999466 21.940000534
12/02/1996 18 11278 243020.34 21.600000381 21.600000381 21.590000153 21.600000381
13/02/1996 24 13798 283551.9 20 21 20 21
14/02/1996 45 17252 346039.14 20 20.5 20 20.5
15/02/1996 11 4112 82956.64 20.200000763 20.200000763 20.200000763 20.200000763
16/02/1996 21 11299 239488.9 21.5 21 21 21.5
19/02/1996 - - - - - - -
20/02/1996 49 72563 1501365.62 20.75 21.010000229 20 21.010000229
21/02/1996 25 80407 1646973.28 20.489999771 20.739999771 20.450000763 20.739999771
22/02/1996 33 36270 743207.6 20.5 20.5 20.450000763 20.5
23/02/1996 21 54567 1114347.69 20.38999939 20.5 20.38999939 20.5
26/02/1996 25 18757 375355.93 20 20 20 20.010000229
27/02/1996 43 36860 730074.8 19.850000381 20 19.600000381 20
28/02/1996 51 92876 1791835.64 19.100000381 19.690000534 19.100000381 19.690000534
29/02/1996 73 254019 4826263.25 19 19.049999237 18.940000534 19.049999237
01/03/1996 21 9646 187831.41 19.979999542 19.25 19.25 19.979999542
04/03/1996 - - - - - - -
05/03/1996 23 10103 196547.64 19.840000153 19.010000229 19.010000229 19.840000153
06/03/1996 13 10842 210670.8 19.370000839 19.649999619 19.370000839 19.649999619
07/03/1996 48 53685 1019620 19 18.600000381 18.600000381 19
08/03/1996 35 83332 1585996.86 19.100000381 18.950000763 18.950000763 19.399999619
11/03/1996 36 19059 366815.9 19.5 18.989999771 18.989999771 19.5
12/03/1996 41 204305 3966839.29 19.25 19.600000381 19.25 19.600000381
13/03/1996 20 9626 185231.5 19.25 19.25 19.25 19.25
14/03/1996 17 20057 387097.25 19.25 19.350000381 19.25 19.350000381
15/03/1996 23 86840 1632717.56 18.799999237 18.799999237 18.799999237 18.799999237
18/03/1996 31 81860 1538945.68 18.799999237 18.799999237 18.799999237 18.799999237
19/03/1996 25 18920 355645.85 18.850000381 18.5 18.5 18.850000381
20/03/1996 17 208300 3857713.11 18.520000458 18.520000458 18.520000458 18.520000458
21/03/1996 64 130988 2387777.9 18 18.600000381 18 18.600000381
22/03/1996 - - - - - - -
25/03/1996 34 25202 453735.26 18 18 18 18
26/03/1996 13 6995 127153.4 18.299999237 18.100000381 18.100000381 18.299999237
27/03/1996 21 25385 463216.48 18.290000916 18.200000763 18.200000763 18.290000916
28/03/1996 36 42262 780963 18.5 18.299999237 18.299999237 18.5
29/03/1996 25 21948 411770.6 18.799999237 18.700000763 18.700000763 18.799999237
01/04/1996 16 20717 389460.6 18.799999237 18.799999237 18.799999237 18.799999237
02/04/1996 26 192180 3603508.7 18.75 18.75 18.75 18.75
03/04/1996 19 25530 478055.5 18.700000763 18.75 18.700000763 18.75
04/04/1996 - - - - - - -
05/04/1996 - - - - - - -
08/04/1996 12 22140 412864 18.600000381 18.690000534 18.600000381 18.690000534
09/04/1996 21 158454 2934428.87 18.5 18.600000381 18.5 18.600000381
10/04/1996 39 28375 521153.34 18.399999619 18.420000076 18.299999237 18.420000076
11/04/1996 39 110241 2018455.85 18.299999237 18.399999619 18.299999237 18.399999619
12/04/1996 20 153700 2812714 18.299999237 18.299999237 18.299999237 18.299999237
15/04/1996 61 223985 4126904.7 18.5 18.299999237 18.299999237 18.5
16/04/1996 25 52262 964001.05 18.5 18.399999619 18.299999237 18.5
17/04/1996 24 30447 563269.5 18.5 18.5 18.5 18.5
18/04/1996 57 836018 15648490.35 18.75 18.5 18.5 18.75
19/04/1996 49 242906 4554484 18.75 18.75 18.75 18.75
22/04/1996 120 177926 3417394.24 19.299999237 18.899999619 18.899999619 19.350000381
23/04/1996 76 100019 1962175.31 19.600000381 19.5 19.5 19.700000763
24/04/1996 35 31031 598859.9 19.299999237 19.299999237 19.25 19.299999237
25/04/1996 17 27919 540482.64 19.399999619 19.299999237 19.299999237 19.399999619
26/04/1996 36 12788 246227.3 19.25 19.200000763 19.200000763 19.25
29/04/1996 46 108542 2078820.8 19.149999619 19.149999619 19.149999619 19.149999619
30/04/1996 36 131924 2528840.9 19.25 19.200000763 19.149999619 19.25
01/05/1996 - - - - - - -
02/05/1996 32 198784 3827083.04 19.25 19.25 19.25 19.299999237
03/05/1996 26 46556 894099.71 19.219999313 19.200000763 19.200000763 19.219999313
06/05/1996 - - - - - - -
07/05/1996 19 6751 128449.45 19 19 19 19
08/05/1996 44 86958 1660905.01 19.100000381 19.100000381 19.100000381 19.100000381
09/05/1996 41 1231521 23538356.43 19.299999237 19.11000061 19.11000061 19.299999237
10/05/1996 46 490159 9424164.6 19.5 19.299999237 19.180000305 19.5
13/05/1996 59 150925 3013672.8 20.25 19.549999237 19.549999237 20.25
14/05/1996 37 889035 18015916.69 20.799999237 20.25 20.25 20.799999237
15/05/1996 127 295641 6326212.2 21.399999619 21 21 21.420000076
16/05/1996 74 128515 2738701.56 21.200000763 21.420000076 21.200000763 21.420000076
17/05/1996 35 64992 1389872.55 20.5 21.549999237 20.5 21.549999237
20/05/1996 55 132129 2790618.75 21.149999619 21 21 21.149999619
21/05/1996 95 135175 2851834.08 21.149999619 21.149999619 21 21.149999619
22/05/1996 20 10451 220332.45 21.049999237 21.049999237 21.049999237 21.049999237
23/05/1996 63 34030 719523.84 21.149999619 21.049999237 21.049999237 21.149999619
24/05/1996 16 4936 104159.85 21.100000381 21.100000381 21.100000381 21.100000381
27/05/1996 - - - - - - -
28/05/1996 30 66771 1411597.92 21.149999619 21.149999619 21.129999161 21.149999619
29/05/1996 51 39009 829065.58 21.450000763 21.149999619 21.149999619 21.5
30/05/1996 10 5639 121111.55 21.5 21.5 21.5 21.5
31/05/1996 29 29886 642673.85 21.5 21.5 21.5 21.5
03/06/1996 23 38570 827356.85 21.450000763 21.450000763 21.450000763 21.450000763
04/06/1996 13 17303 370273.2 21.399999619 21.399999619 21.399999619 21.399999619
05/06/1996 24 10942 234517 21.5 21.5 21.450000763 21.5
06/06/1996 37 60642 1307929 21.600000381 21.5 21.5 21.600000381
07/06/1996 - - - - - - -
10/06/1996 16 6948 147561.6 21.200000763 21.200000763 21.200000763 21.200000763
11/06/1996 20 14576 306920.95 21.049999237 21.049999237 21.049999237 21.049999237
12/06/1996 - - - - - - -
13/06/1996 16 44103 927242.75 21.200000763 21 21 21.200000763
14/06/1996 22 36738 788817.7 21.5 21.200000763 21.200000763 21.5
17/06/1996 11 3208 66627.4 20.5 20.5 20.5 20.5
18/06/1996 13 14570 306786.31 21.200000763 21.010000229 21.010000229 21.200000763
19/06/1996 35 67013 1444483.45 21.600000381 21.5 21.5 21.600000381
20/06/1996 36 25694 567259.3 22.200000763 22 22 22.200000763
21/06/1996 35 38650 859129.25 22.25 22.200000763 22.170000076 22.25
24/06/1996 27 75785 1678836.11 22.149999619 22.200000763 22.149999619 22.200000763
25/06/1996 15 52961 1177719.72 22.25 22.25 22.25 22.25
26/06/1996 14 12134 267484.85 22 22.13999939 22 22.13999939
27/06/1996 16 9927 215917.25 21.75 21.75 21.75 21.75
28/06/1996 46 82537 1803258.55 21.850000381 21.760000229 21.75 21.979999542
01/07/1996 49 72551 1585865.65 21.86000061 21.850000381 21.850000381 21.86000061
02/07/1996 30 76774 1744398.97 22.739999771 22.5 22.5 22.75
03/07/1996 26 24290 545140.3 22.379999161 22.690000534 22.379999161 22.690000534
04/07/1996 38 21736 484863.65 22.350000381 22.149999619 22.149999619 22.399999619
05/07/1996 22 9602 214559.98 22.299999237 22.350000381 22.299999237 22.350000381
08/07/1996 29 12240 268885.7 21.899999619 22 21.899999619 22
09/07/1996 63 66553 1446997.91 22 20.5 20.11000061 22
10/07/1996 28 16710 366008.55 21.850000381 22 21.850000381 22
11/07/1996 20 5748 125663.8 21.899999619 21.899999619 21.899999619 21.899999619
12/07/1996 48 30312 658836.44 21.700000763 21.899999619 21.700000763 21.899999619
15/07/1996 10 3615 76884.67 21.11000061 21.399999619 21.11000061 21.399999619
16/07/1996 67 65236 1340783.83 20 21.200000763 20 21.200000763
17/07/1996 77 43191 905994.1 21 20.700000763 20.700000763 21
18/07/1996 18 8170 175143 21.299999237 21.299999237 21.299999237 21.299999237
19/07/1996 38 24122 526053.74 21.950000763 21.549999237 21.520000458 22
22/07/1996 - - - - - - -
23/07/1996 38 46254 1019837.4 22.100000381 21.950000763 21.950000763 22.100000381
24/07/1996 37 20744 455789.65 22 22 22 22
25/07/1996 29 12215 264813.4 21.600000381 21.799999237 21.600000381 21.799999237
26/07/1996 12 11256 246486.31 22 21.799999237 21.799999237 22
29/07/1996 - - - - - - -
30/07/1996 24 19410 427020 22 22 22 22
31/07/1996 34 13775 304702.6 22 22 22 22.200000763
01/08/1996 27 30106 668765.7 22.299999237 22.010000229 22.010000229 22.299999237
02/08/1996 19 13910 316381.56 22.899999619 22.5 22.5 22.899999619
05/08/1996 40 35892 823133.7 22.899999619 22.899999619 22.899999619 23
06/08/1996 56 36655 839571.15 22.899999619 23 22.799999237 23
07/08/1996 29 34524 787355.07 22.809999466 22.799999237 22.790000916 22.809999466
08/08/1996 23 18725 426993.3 22.75 23 22.75 23
09/08/1996 34 22657 507410.47 22.25 22.739999771 22.25 22.739999771
12/08/1996 25 18489 408618.08 22.010000229 22.200000763 22.010000229 22.299999237
13/08/1996 7 2139 47445.8 22.200000763 22.200000763 22.200000763 22.200000763
14/08/1996 52 145522 3203723.45 21.899999619 22.450000763 21.899999619 22.450000763
15/08/1996 12 9496 208440.95 21.899999619 22 21.899999619 22
16/08/1996 17 26788 577558.6 21.549999237 21.700000763 21.549999237 21.700000763
19/08/1996 21 6979 148627.07 21.25 21.549999237 21.25 21.63999939
20/08/1996 3 33715 704967.5 20.700000763 20.700000763 20.700000763 21.299999237
21/08/1996 94 99350 2069614.77 20.840000153 20.950000763 20.700000763 20.950000763
22/08/1996 48 28750 623110.36 22 21.059999466 21.049999237 22
23/08/1996 36 27387 600407.85 21.950000763 22 21.799999237 22
26/08/1996 12 5066 111329.85 21.950000763 21.979999542 21.950000763 21.979999542
27/08/1996 20 10290 224345.1 21.799999237 21.899999619 21.799999237 21.899999619
28/08/1996 29 29228 643179.76 21.920000076 22 21.920000076 22.100000381
29/08/1996 25 11852 259711.44 21.899999619 22 21.879999161 22
30/08/1996 - - - - - - -
02/09/1996 30 11161 247781.26 22.299999237 21.899999619 21.899999619 22.299999237
03/09/1996 65 57219 1273310.06 22 22.299999237 22 22.399999619
04/09/1996 43 67329 1481110.8 22 22 21.920000076 22
05/09/1996 87 103256 2270930.35 22 21.989999771 21.979999542 22
06/09/1996 64 160825 3537475.44 22 22 21.979999542 22.010000229
09/09/1996 53 91308 2045466.23 22.75 22.010000229 22.010000229 23.25
10/09/1996 149 137607 3266027.83 24 23 23 24
11/09/1996 153 287748 6933589.46 23.979999542 24 23.899999619 24.5
12/09/1996 26 10679 253222.3 23.700000763 23.799999237 23.600000381 23.799999237
13/09/1996 67 116776 2781592.95 23.899999619 23.88999939 23.700000763 23.989999771
16/09/1996 52 34222 815534.75 23.799999237 23.899999619 23.799999237 23.899999619
17/09/1996 63 101713 2425955.98 23.850000381 23.829999924 23.799999237 23.920000076
18/09/1996 58 39685 940533.17 23.850000381 23.799999237 23.600000381 23.850000381
19/09/1996 45 59707 1418617.31 23.850000381 23.700000763 23.700000763 23.850000381
20/09/1996 37 68534 1633379.03 23.780000687 23.850000381 23.780000687 23.850000381
23/09/1996 18 39768 947355.25 23.700000763 23.840000153 23.700000763 23.840000153
24/09/1996 32 38374 901909.56 23.440000534 23.829999924 23.430000305 23.829999924
25/09/1996 18 4952 115811.65 23.200000763 23.5 23.200000763 23.5
26/09/1996 69 69417 1588556.66 23.049999237 22.75 22.75 23.049999237
27/09/1996 19 10879 252950.82 23.399999619 23.180000305 23.180000305 23.399999619
30/09/1996 26 48340 1131147.58 23.38999939 23.399999619 23.350000381 23.5
01/10/1996 9 4630 107226.8 23 23.399999619 23 23.399999619
02/10/1996 31 18209 418576.75 23 23 22.850000381 23
03/10/1996 41 97461 2244174.7 22.899999619 23 22.899999619 23.200000763
04/10/1996 36 28691 656409.29 22.899999619 22.799999237 22.75 22.899999619
07/10/1996 14 38518 885514 23 23 22.899999619 23
08/10/1996 - - - - - - -
09/10/1996 12 4459 103409.28 23.450000763 23 23 23.450000763
10/10/1996 24 34697 810085.4 23.200000763 23.450000763 23.049999237 23.450000763
11/10/1996 41 26993 626453.8 23.25 23.200000763 23 23.25
14/10/1996 20 7503 173850.85 23.149999619 23.149999619 23.149999619 23.239999771
15/10/1996 50 33209 772029.75 23.25 23.25 23.200000763 23.25
16/10/1996 24 17660 410755.44 23.38999939 23.25 23.200000763 23.38999939
17/10/1996 11 9992 233924.13 23.260000229 23.25 23.25 23.5
18/10/1996 154 234509 5577505.23 24.649999619 23.399999619 23.399999619 24.75
21/10/1996 172 127613 3206158.95 25 25.450000763 24.5 26.799999237
22/10/1996 173 207243 5240232.15 25 25.649999619 25 26.600000381
23/10/1996 52 34194 838229.45 24.5 25.200000763 24.399999619 25.200000763
24/10/1996 148 124643 2953419.66 23.5 24.479999542 23.5 24.479999542
25/10/1996 108 86009 1967520.15 22.799999237 23.149999619 22.799999237 23.149999619
28/10/1996 83 34361 806288.75 23.299999237 23.090000153 23.090000153 23.600000381
29/10/1996 53 25398 596816.2 23.5 23.5 23.450000763 23.5
30/10/1996 53 37016 862768.25 23.200000763 23.399999619 23.200000763 23.399999619
31/10/1996 103 75742 1756507.21 23.149999619 23.200000763 23.149999619 23.25
01/11/1996 - - - - - - -
04/11/1996 34 24914 557981.25 22.100000381 23 22.100000381 23
05/11/1996 57 41631 944402.18 22.989999771 22.299999237 22.299999237 22.989999771
06/11/1996 99 71020 1636937.37 23.069999695 22.649999619 22.649999619 23.200000763
07/11/1996 38 32776 747886.75 22.700000763 23.069999695 22.700000763 23.069999695
08/11/1996 63 41944 965637.75 23 23 23 23.049999237
11/11/1996 55 93656 2167165.62 23.260000229 23 23 23.260000229
12/11/1996 46 13031 303615.19 23.299999237 23.299999237 23.299999237 23.299999237
13/11/1996 37 54523 1279670.15 23.479999542 23.299999237 23.299999237 23.489999771
14/11/1996 53 33172 772310.1 23.299999237 23.299999237 23.25 23.309999466
15/11/1996 60 33226 766964.75 22.799999237 23.299999237 22.700000763 23.299999237
18/11/1996 16 3855 87893.997059 22.799999237 22.799999237 22.799999237 22.799999237
19/11/1996 62 25463 576279.35 22.600000381 22.799999237 22.600000381 22.799999237
20/11/1996 88 48805 1094536.56 22.290000916 22.600000381 22.290000916 22.600000381
21/11/1996 138 44935 988544.3 21.700000763 22.399999619 21.700000763 22.399999619
22/11/1996 46 35684 790116.27 22.100000381 21.719999313 21.719999313 22.5
25/11/1996 40 15805 346318.22 21.879999161 22.100000381 21.870000839 22.100000381
26/11/1996 74 26633 583060.9 21.899999619 21.75 21.75 22
27/11/1996 92 59085 1280721.82 21.309999466 21.879999161 21.299999237 21.950000763
28/11/1996 8 38552 825875.4 21.450000763 21.340000153 21.340000153 21.450000763
29/11/1996 42 46630 1006092.31 22.799999237 21.420000076 21.420000076 22.799999237
02/12/1996 59 40740 902725.54 22.200000763 21.899999619 21.899999619 22.299999237
03/12/1996 123 41795 955176.86 22.799999237 22.799999237 22.5 23.200000763
04/12/1996 60 18117 414793.78 22.989999771 23 22.799999237 23
05/12/1996 57 23126 527736.08 22.790000916 23 22.700000763 23
06/12/1996 67 33185 749515.99 22.600000381 22.700000763 22.450000763 22.700000763
09/12/1996 62 189315 1843030.8 9.8999996185 9.1999998093 9.1999998093 9.8999996185
10/12/1996 97 248545 2371136.95 9.5 9.8500003815 9.4499998093 9.8999996185
11/12/1996 35 109559 1025060.2 9.1499996185 9.3999996185 9.1499996185 9.5
12/12/1996 17 12370 111737.9 8.9600000381 9.1499996185 8.9600000381 9.1499996185
13/12/1996 38 13904 123533.59 8.8500003815 8.9499998093 8.8500003815 8.9600000381
16/12/1996 48 35361 314276.95 8.8800001144 8.8500003815 8.8500003815 8.8999996185
17/12/1996 31 29088 261011.06 8.9899997711 9 8.9499998093 9
18/12/1996 35 21923 187198.01 8.5 8.8800001144 8.0900001526 8.8800001144
19/12/1996 16 9772 82919.2 8.5 8.4499998093 8.4499998093 8.5
20/12/1996 55 46279 414285.1 8.9799995422 9 8.8999996185 9
23/12/1996 41 26408 235679.62 8.9099998474 8.6000003815 8.6000003815 8.9600000381
24/12/1996 53 41063 367874.67 8.9899997711 8.9099998474 8.9099998474 8.9899997711
25/12/1996 - - - - - - -
26/12/1996 65 96810 872576 9 9 8.9899997711 9.0799999237
27/12/1996 55 93780 848456.5 9.029999733 9.0500001907 9.029999733 9.1000003815
30/12/1996 42 54905 497476.85 9.0500001907 9.0500001907 9.0500001907 9.1000003815
31/12/1996 - - - - - - -
01/01/1997 - - - - - - -
02/01/1997 17 6983 63569.21 9.1499996185 9.0799999237 9.0799999237 9.1499996185
03/01/1997 86 198663 1867945.57 9.3500003815 9.25 9.25 9.5
06/01/1997 63 66841 626200.4 9.3500003815 9.3800001144 9.3500003815 9.3800001144
07/01/1997 69 94001 881912.18 9.3699998856 9.3599996567 9.3500003815 9.3999996185
08/01/1997 75 215011 2016997.01 9.3999996185 9.3699998856 9.3400001526 9.4099998474
09/01/1997 51 41521 390142.66 9.3900003433 9.3999996185 9.3900003433 9.3999996185
10/01/1997 64 78004 725533.87 9.279999733 9.3900003433 9.279999733 9.3900003433
13/01/1997 41 35360 327772.7 9.2600002289 9.25 9.25 9.3000001907
14/01/1997 89 166280 1546180.63 9.3000001907 9.2600002289 9.25 9.3699998856
15/01/1997 115 141567 1333490.94 9.3500003815 9.3900003433 9.3400001526 9.4600000381
16/01/1997 81 249217 2334222.56 9.3199996948 9.3500003815 9.3199996948 9.3999996185
17/01/1997 111 344000 3216020.1 9.3999996185 9.3199996948 9.2100000381 9.4200000763
20/01/1997 78 92181 868495.71 9.4200000763 9.4200000763 9.4200000763 9.4399995804
21/01/1997 118 118021 1104034.36 9.3400001526 9.4300003052 9.279999733 9.4300003052
22/01/1997 95 132000 1220839.02 9.1999998093 9.3400001526 9.1999998093 9.3900003433
23/01/1997 93 115872 1063341.48 9.1300001144 9.3000001907 9.1300001144 9.3000001907
24/01/1997 77 73493 663055.96 9 9.2299995422 9 9.2299995422
27/01/1997 36 220980 1989223.2 9 9 9 9.1000003815
28/01/1997 46 51237 466621.68 9.0900001526 9.4399995804 9.0900001526 9.4399995804
29/01/1997 50 55838 506081.21 9.0500001907 9.0900001526 9.0500001907 9.0900001526
30/01/1997 94 153692 1385059.81 9 9.0799999237 8.970000267 9.0900001526
31/01/1997 87 245676 2218397.73 9.0200004578 9.0399999619 9 9.0500001907
03/02/1997 44 307033 2796396.78 9.1499996185 9.0500001907 9.0500001907 9.1499996185
04/02/1997 94 167272 1545438.84 9.2600002289 9.1999998093 9.1999998093 9.2899999619
05/02/1997 85 111596 1041591.52 9.3999996185 9.3000001907 9.2600002289 9.3999996185
06/02/1997 74 146655 1375777.99 9.3699998856 9.3999996185 9.3400001526 9.3999996185
07/02/1997 47 150248 1398222.61 9.3000001907 9.3000001907 9.3000001907 9.3299999237
10/02/1997 13 9850 91452.64 9.2899999619 9.2600002289 9.2600002289 9.3000001907
11/02/1997 78 67817 629279.5 9.3000001907 9.25 9.25 9.3000001907
12/02/1997 24 24785 230493.87 9.3100004196 9.279999733 9.279999733 9.3100004196
13/02/1997 119 213828 2011529.7 9.3800001144 9.3400001526 9.3400001526 9.4499998093
14/02/1997 87 179936 1689586.55 9.3999996185 9.3800001144 9.3800001144 9.4099998474
17/02/1997 63 45647 429091.8 9.3999996185 9.3999996185 9.3900003433 9.4099998474
18/02/1997 61 74054 693785.47 9.3599996567 9.3999996185 9.3000001907 9.3999996185
19/02/1997 53 180975 1693358.31 9.3599996567 9.3599996567 9.3500003815 9.3599996567
20/02/1997 47 100783 940742.02 9.3299999237 9.3299999237 9.3199996948 9.3500003815
21/02/1997 108 256395 2397634.37 9.3500003815 9.3299999237 9.3299999237 9.3599996567
24/02/1997 89 197415 1873661.2 9.4899997711 9.3500003815 9.3500003815 9.5699996948
25/02/1997 157 471729 4437402.82 9.3999996185 9.4899997711 9.3699998856 9.4899997711
26/02/1997 141 265024 2502658.56 9.4499998093 9.3999996185 9.3999996185 9.470000267
27/02/1997 77 295518 2820850.84 9.4099998474 9.4600000381 9.4099998474 9.6999998093
28/02/1997 57 66713 629843.88 9.4499998093 9.3999996185 9.3900003433 9.4499998093
03/03/1997 63 186027 1758733.29 9.4600000381 9.4499998093 9.4399995804 9.4899997711
04/03/1997 106 78960 748272.93 9.4799995422 9.4600000381 9.4600000381 9.5
05/03/1997 127 227818 2196930.78 9.6499996185 9.5100002289 9.5100002289 9.6700000763
06/03/1997 154 248102 2473740.39 9.9499998093 9.7399997711 9.7399997711 10.149999618
07/03/1997 131 187311 1888400.75 10.069999694 10 10 10.119999885
10/03/1997 126 150140 1501855.15 10 10.069999694 9.970000267 10.090000152
11/03/1997 148 231234 2380455.42 10.30000019 10.100000381 10.100000381 10.369999885
12/03/1997 190 308926 3191614.84 10.350000381 10.329999923 10.279999733 10.350000381
13/03/1997 92 129225 1318269.71 10.199999809 10.350000381 10.100000381 10.350000381
14/03/1997 96 96693 987453.61 10.199999809 10.199999809 10.199999809 10.25
17/03/1997 38 42138 429496.59 10.18999958 10.210000038 10.149999618 10.210000038
18/03/1997 83 157540 1622878.77 10.399999618 10.199999809 10.199999809 10.5
19/03/1997 52 79327 830415.85 10.399999618 10.430000305 10.399999618 10.55000019
20/03/1997 88 122255 1251664.33 10.199999809 10.260000228 10.100000381 10.30000019
21/03/1997 54 49298 506003.5 10.30000019 10.199999809 10.199999809 10.30000019
24/03/1997 65 61763 636631.25 10.350000381 10.30000019 10.30000019 10.350000381
25/03/1997 111 245967 2546845.17 10.350000381 10.30000019 10.30000019 10.399999618
26/03/1997 56 94634 978060.92 10.350000381 10.340000152 10.30000019 10.350000381
27/03/1997 - - - - - - -
28/03/1997 - - - - - - -
31/03/1997 107 151323 1572371.25 10.390000343 10.350000381 10.350000381 10.420000076
01/04/1997 82 169660 1735253.02 10.270000457 10.350000381 10.100000381 10.380000114
02/04/1997 33 33096 339772.13 10.260000228 10.25 10.25 10.270000457
03/04/1997 98 104637 1066596.48 10.199999809 10.25 10.149999618 10.25
04/04/1997 158 169463 1713392.19 10.119999885 10.199999809 10.020000457 10.229999542
07/04/1997 57 70683 729041.06 10.310000419 10.220000267 10.220000267 10.359999656
08/04/1997 116 175239 1830179.84 10.43999958 10.399999618 10.359999656 10.460000038
09/04/1997 115 156278 1666852.48 10.850000381 10.43999958 10.43999958 10.899999618
10/04/1997 149 278096 3020509.79 10.779999733 10.850000381 10.779999733 11
11/04/1997 107 241047 2626995.44 10.899999618 10.909999847 10.850000381 10.909999847
14/04/1997 135 336623 3676144.66 10.890000343 10.899999618 10.859999656 11
15/04/1997 80 285879 1855121.66 10.970000267 10.920000076 - 11
16/04/1997 113 211614 2312728.25 10.899999618 11 10.899999618 11
17/04/1997 140 626405 6840033.61 10.899999618 10.949999809 10.890000343 10.970000267
18/04/1997 152 249155 2731759.49 10.93999958 11 10.93999958 11
21/04/1997 129 198023 2149187.7 10.829999923 11 10.810000419 11
22/04/1997 115 351175 3810179.26 10.850000381 10.840000152 10.840000152 10.850000381
23/04/1997 138 311201 3418050.53 10.970000267 11 10.93999958 11.199999809
24/04/1997 120 219571 2408333 10.970000267 10.970000267 10.949999809 10.970000267
25/04/1997 92 74561 819655.07 10.960000038 10.970000267 10.960000038 11.100000381
28/04/1997 62 64862 711833.34 10.970000267 11 10.970000267 11
29/04/1997 65 81784 895422.19 10.930000305 10.970000267 10.930000305 10.979999542
30/04/1997 64 237272 2599938.31 10.970000267 10.949999809 10.930000305 10.970000267
01/05/1997 - - - - - - -
02/05/1997 72 86072 944435.98 10.93999958 11 10.930000305 11
05/05/1997 87 106763 1168572.78 10.949999809 10.93999958 10.930000305 10.960000038
06/05/1997 110 92145 1001022.78 10.840000152 10.949999809 10.829999923 10.949999809
07/05/1997 43 39853 431604.08 10.80000019 10.930000305 10.80000019 10.930000305
08/05/1997 119 129254 1387421.18 10.680000305 10.80000019 10.670000076 10.80000019
09/05/1997 102 103360 1098179.14 10.630000114 10.649999618 10.600000381 10.680000305
12/05/1997 116 176843 1887761.92 10.75 10.600000381 10.579999923 10.75
13/05/1997 168 301227 3221078.06 10.68999958 10.760000228 10.659999847 10.760000228
14/05/1997 200 356522 3804330.7 10.899999618 10.699999809 10.600000381 10.899999618
15/05/1997 165 313384 3437795.07 10.899999618 10.949999809 10.899999618 11.149999618
16/05/1997 38 32437 351191.19 10.819999694 10.949999809 10.80000019 10.949999809
19/05/1997 94 140818 1512012.8 10.75 10.80000019 10.649999618 10.80000019
20/05/1997 137 197762 2117823.51 10.80000019 10.699999809 10.670000076 10.80000019
21/05/1997 120 139746 1502068.31 10.729999542 10.75 10.680000305 10.80000019
22/05/1997 108 211664 2308548.31 10.869999885 10.850000381 10.850000381 11.05000019
23/05/1997 161 232133 2528462.96 10.920000076 10.899999618 10.840000152 10.949999809
26/05/1997 82 89923 981856.58 10.930000305 10.920000076 10.899999618 10.949999809
27/05/1997 186 306188 3444244.56 11.25 10.930000305 10.930000305 11.5
28/05/1997 159 270920 3049268.81 11.199999809 11.25 11.130000114 11.399999618
29/05/1997 102 192152 2144171.52 11.149999618 11.30000019 11.100000381 11.350000381
30/05/1997 161 805565 9104882.69 11.600000381 11.010000228 10.949999809 11.75
02/06/1997 137 358699 4179881.43 11.600000381 12 11.520000457 12
03/06/1997 180 367540 4150752.6 11.25 11.600000381 11.25 11.600000381
04/06/1997 194 848243 9357590.54 11.149999618 11.25 10.850000381 11.25
05/06/1997 101 161866 1782731 10.890000343 11.149999618 10.890000343 11.199999809
06/06/1997 84 94372 1026190.76 10.80000019 10.890000343 10.80000019 11
09/06/1997 107 396653 4219034.4 10.600000381 10.850000381 10.600000381 10.850000381
10/06/1997 220 363720 3731975.26 10.25 10.600000381 10.199999809 10.600000381
11/06/1997 117 157009 1641460.68 10.520000457 10.340000152 10.329999923 10.520000457
12/06/1997 111 138656 1473684.79 10.649999618 10.520000457 10.520000457 10.699999809
13/06/1997 102 143530 1517067.75 10.55000019 10.659999847 10.5 10.659999847
16/06/1997 118 198668 2089972.92 10.5 10.5 10.449999809 10.55000019
17/06/1997 128 335753 3553820.68 10.609999656 10.199999809 10.199999809 10.609999656
18/06/1997 168 622681 6618984.3 10.649999618 10.899999618 10.590000152 10.899999618
19/06/1997 87 214420 2327390.47 10.68999958 10.949999809 10.68999958 10.949999809
20/06/1997 66 94037 1003012.77 10.649999618 10.68999958 10.600000381 10.710000038
23/06/1997 39 29369 311266.09 10.600000381 10.640000343 10.5 10.640000343
24/06/1997 41 124176 1299034.83 10.5 10.590000152 10.369999885 10.600000381
25/06/1997 101 177555 1831219.68 10.25 10.399999618 10.25 10.5
26/06/1997 210 514948 5195329.55 10.100000381 10.25 10 10.25
27/06/1997 117 193815 1953744.18 10.05000019 10.100000381 10.05000019 10.149999618
30/06/1997 68 65207 655846.18 10.039999961 10.180000305 10.039999961 10.180000305
01/07/1997 124 284958 2813282.31 9.75 10.039999961 9.75 10.060000419
02/07/1997 186 292361 2927210.01 10.039999961 9.7600002289 9.7600002289 10.060000419
03/07/1997 101 127361 1280615.25 10.020000457 10.069999694 10.010000228 10.100000381
04/07/1997 131 273348 2733292.77 9.9899997711 10.020000457 9.9799995422 10.05000019
07/07/1997 111 309887 3083405.6 9.9499998093 10 9.8999996185 10
08/07/1997 123 234683 2287840.22 9.6199998856 10 9.6000003815 10
09/07/1997 145 307198 2943270.05 9.5799999237 9.6199998856 9.529999733 9.6199998856
10/07/1997 112 190532 1805255.89 9.4799995422 9.5500001907 9.3999996185 9.5500001907
11/07/1997 152 577544 5420017.8 9.5 9.4799995422 9.220000267 9.6000003815
14/07/1997 93 147625 1384258.01 9.3999996185 9.4899997711 9.3100004196 9.4899997711
15/07/1997 127 269687 2473864.5 9 9.25 8.9499998093 9.25
16/07/1997 207 540491 4865746.66 9.0100002289 8.9499998093 8.9499998093 9.1000003815
17/07/1997 127 205852 1871738.95 9.0500001907 9.0100002289 9.0100002289 9.1499996185
18/07/1997 41 95764 860358.6 8.9600000381 9.0100002289 8.9600000381 9.0100002289
21/07/1997 25 23210 202731.29 8.6499996185 8.8100004196 8.6499996185 8.8199996948
22/07/1997 129 276094 2308206.46 8.1999998093 8.6499996185 8.1999998093 8.75
23/07/1997 155 592971 4928704.69 8.25 8.2100000381 8.2100000381 8.4200000763
24/07/1997 87 127133 1056983.07 8.2700004578 8.3400001526 8.2700004578 8.3400001526
25/07/1997 138 515393 4414493.5 8.4499998093 8.3400001526 8.3400001526 8.8999996185
28/07/1997 - - - - - - -
29/07/1997 - - - - - - -
30/07/1997 133 302570 2649706.94 8.8199996948 8.470000267 8.470000267 8.8999996185
31/07/1997 46 33161 291516.5 8.7899999619 8.8199996948 8.6999998093 8.8500003815
01/08/1997 67 139154 1203617.8 8.6300001144 8.6599998474 8.6000003815 8.6999998093
04/08/1997 81 265660 2280544.9 8.5 8.6499996185 8.5 8.6999998093
05/08/1997 83 279345 2380528.75 8.5500001907 8.6000003815 8.4600000381 8.6000003815
06/08/1997 88 185496 1606436.9 8.6999998093 8.5500001907 8.5500001907 8.75
07/08/1997 28 76258 672009.1 8.8000001907 9.1999998093 8.7399997711 9.1999998093
08/08/1997 77 192863 1728855.35 8.8999996185 8.8999996185 8.8999996185 9.0200004578
11/08/1997 95 167071 1519271.1 9.1499996185 9.0500001907 9 9.1499996185
12/08/1997 31 123251 1123634.34 9.1400003433 9.1499996185 9 9.1499996185
13/08/1997 22 45215 406774.16 8.9899997711 9.0100002289 8.8000001907 9.0100002289
14/08/1997 38 151552 1328689 8.6199998856 8.9799995422 8.5 8.9799995422
15/08/1997 18 76400 651009.2 8.5 8.6199998856 8.5 8.6199998856
18/08/1997 32 30435 255127.1 8.3599996567 8.5 8.3599996567 8.5
19/08/1997 95 199141 1643043.82 8.1999998093 8.3999996185 8.1999998093 8.3999996185
20/08/1997 86 215786 1789195.8 8.3000001907 8.1999998093 8.1999998093 8.3199996948
21/08/1997 179 529758 4501634.8 8.5 8.3500003815 8.3500003815 8.5200004578
22/08/1997 91 243070 2069590.25 8.5500001907 8.5 8.5 8.6000003815
25/08/1997 13 5811 49409.58 8.5100002289 8.5 8.5 8.5100002289
26/08/1997 35 54331 452711.2 8.3500003815 8.3999996185 8.3000001907 8.3999996185
27/08/1997 55 91899 813653.36 8.9799995422 8.4099998474 8.4099998474 8.9899997711
28/08/1997 224 250531 2256891.1 9.0500001907 9.1000003815 9 9.1499996185
29/08/1997 34 66566 603111.6 9.0600004196 9.1000003815 9.0500001907 9.1000003815
01/09/1997 29 43966 397992.06 9.0500001907 9.029999733 9 9.1000003815
02/09/1997 58 109599 989033.28 9.0200004578 9.0500001907 9.0200004578 9.1000003815
03/09/1997 18 63352 569724 8.9499998093 9.0200004578 8.9499998093 9.0200004578
04/09/1997 18 9439 82926.25 8.8000001907 8.8999996185 8.6999998093 8.8999996185
05/09/1997 38 117612 1041878.75 8.8999996185 8.8000001907 8.6999998093 8.9300003052
08/09/1997 19 7435 65491.25 8.75 8.8999996185 8.75 8.8999996185
09/09/1997 15 19473 169706.4 8.6999998093 8.75 8.6999998093 8.75
10/09/1997 37 77179 667714.59 8.6400003433 8.6899995804 8.6000003815 8.75
11/09/1997 59 82313 697650.51 8.3800001144 8.6400003433 8.3800001144 8.6400003433
12/09/1997 19 20030 166418.86 8.3100004196 8.3500003815 8.3000001907 8.3500003815
15/09/1997 66 163027 1318348.08 8.1000003815 8.3100004196 8 8.3100004196
16/09/1997 19 19284 157566.1 8.3000001907 8.1499996185 8.1499996185 8.3000001907
17/09/1997 25 40457 337381.63 8.3000001907 8.3500003815 8.3000001907 8.3500003815
18/09/1997 35 55298 449528.53 8.1499996185 8.2100000381 8.0900001526 8.2100000381
19/09/1997 65 91787 743908.06 8.1000003815 8.1499996185 8.0799999237 8.1499996185
22/09/1997 35 73342 593788.82 8.0799999237 8.1000003815 8.0799999237 8.1199998856
23/09/1997 180 512020 4072962.71 7.9499998093 8.1000003815 7.8299999237 8.1000003815
24/09/1997 114 242004 1931423.16 7.9499998093 7.9499998093 7.9200000763 8.1000003815
25/09/1997 69 153606 1216319.87 7.9000000954 8 7.9000000954 8
26/09/1997 44 127583 1011279.5 7.9499998093 7.9000000954 7.8800001144 7.9499998093
29/09/1997 29 22203 176763.81 7.9499998093 8 7.9499998093 8
30/09/1997 184 1473044 11455187.3 7.8200001717 7.9200000763 7.7199997902 7.9299998283
01/10/1997 56 119958 947336.5 7.8499999046 7.8200001717 7.8200001717 8
02/10/1997 164 590081 4870952.89 8.3500003815 8 8 8.3800001144
03/10/1997 80 173222 1457930.69 8.3500003815 8.3500003815 8.3500003815 8.5
06/10/1997 22 44348 363440.99 8.1899995804 8.3000001907 8.1800003052 8.3000001907
07/10/1997 71 111930 901610.68 8.0100002289 8.1899995804 8.0100002289 8.1899995804
08/10/1997 - - - - - - -
09/10/1997 18 11909 95997.73 8.0500001907 8.0900001526 8 8.0900001526
10/10/1997 28 105935 857232.32 8.1000003815 8.1499996185 8 8.1499996185
13/10/1997 19 35997 290520.47 8.0100002289 8.0900001526 8 8.1000003815
14/10/1997 28 26621 212968.9 8 8 8 8
15/10/1997 32 18486 147587.52 7.9699997902 7.9899997711 7.9699997902 8
16/10/1997 32 17333 138167.71 7.9699997902 7.9699997902 7.9600000381 7.9800000191
17/10/1997 58 108093 853112.9 7.9000000954 7.9200000763 7.8499999046 7.9200000763
20/10/1997 92 194117 1489351.45 7.5999999046 7.8000001907 7.5999999046 7.8499999046
21/10/1997 146 407097 3026834.84 7.5999999046 7.6500000954 7.3000001907 7.6500000954
22/10/1997 70 177977 1378722.92 7.8000001907 7.5999999046 7.5999999046 7.8000001907
23/10/1997 67 105500 800807.83 7.5 7.7899999619 7.4499998093 7.8000001907
24/10/1997 44 51308 385331.94 7.5100002289 7.5999999046 7.5 7.5999999046
27/10/1997 314 1241318 8421289.59 6.75 7.3000001907 6.75 7.3000001907
28/10/1997 269 997475 6304232.46 6.5999999046 6.0700001717 6.0700001717 6.75
29/10/1997 186 389037 2767988.67 7.1999998093 7.0999999046 7 7.1999998093
30/10/1997 115 252516 1841750.12 7.3499999046 6.6500000954 6.6500000954 7.3800001144
31/10/1997 75 153862 1120468.5 7.3000001907 7.3499999046 7.1799998283 7.3499999046
03/11/1997 56 90323 656660.17 7.3000001907 7.25 7.2199997902 7.3000001907
04/11/1997 79 168123 1228284.02 7.3000001907 7.3000001907 7.3000001907 7.3499999046
05/11/1997 49 104106 753993.8 7.1999998093 7.25 7.1999998093 7.4099998474
06/11/1997 76 156672 1107202.85 7 7.1999998093 7 7.1999998093
07/11/1997 77 203375 1370714.55 6.7199997902 6.9499998093 6.6999998093 6.9499998093
10/11/1997 34 49979 334662.61 6.6799998283 6.7300000191 6.6799998283 6.7300000191
11/11/1997 91 119753 779972.37 6.5 6.5999999046 6.5 6.5999999046
12/11/1997 65 142365 884584.64 6.1500000954 6.4699997902 6 6.4699997902
13/11/1997 159 325418 1941936.02 6 6.2100000381 5.7800002098 6.2100000381
14/11/1997 71 133508 817946.24 6.1799998283 6.1199998856 6.0900001526 6.1799998283
17/11/1997 86 122264 793788.32 6.5500001907 6.1999998093 6.1999998093 6.5500001907
18/11/1997 48 77164 499459.5 6.4699997902 6.4699997902 6.4499998093 6.5
19/11/1997 49 224337 1433414.15 6.5500001907 6.4699997902 6.3000001907 6.5500001907
20/11/1997 26 56373 379600.43 6.7399997711 6.5500001907 6.5500001907 6.7899999619
21/11/1997 20 23260 155008.7 6.5999999046 6.7399997711 6.5999999046 6.7399997711
24/11/1997 21 21033 132914.65 6.3000001907 6.5 6.0500001907 6.5
25/11/1997 52 64826 412722.76 6.4200000763 6.3000001907 6.3000001907 6.4200000763
26/11/1997 52 274369 1794656.93 6.4299998283 6.5500001907 6.4299998283 6.5999999046
27/11/1997 29 369705 2418410.27 6.8000001907 6.5 6.5 6.8000001907
28/11/1997 81 398697 2647665.14 6.7899999619 6.5399999619 6.5399999619 6.9000000954
01/12/1997 40 59167 388192.45 6.5999999046 6.5100002289 6.5 6.6500000954
02/12/1997 25 28740 191336.92 6.6100001335 6.5999999046 6.5999999046 6.8000001907
03/12/1997 34 30455 201354.22 6.5999999046 6.6199998856 6.5999999046 6.6199998856
04/12/1997 54 92346 628224.74 6.8200001717 6.6999998093 6.6999998093 6.8200001717
05/12/1997 49 55169 374555.73 6.75 6.8200001717 6.75 6.8299999237
08/12/1997 - - - - - - -
09/12/1997 40 76484 500877.1 6.5799999237 6.5999999046 6.5 6.5999999046
10/12/1997 68 130502 816826.5 6.1700000763 6.4000000954 6.1500000954 6.4000000954
11/12/1997 34 56914 352795.87 6.1700000763 6.1700000763 6.1500000954 6.3000001907
12/12/1997 27 50196 308177.6 6.1799998283 6.1900000572 6.0999999046 6.1999998093
15/12/1997 32 34577 211206.48 6.1300001144 6.1100001335 6.0900001526 6.1500000954
16/12/1997 32 42095 256054.14 6.0599999428 6.0999999046 6.0599999428 6.1399998665
17/12/1997 62 101148 602259.67 5.9499998093 6.0999999046 5.8099999428 6.0999999046
18/12/1997 77 172176 1000645.38 5.8200001717 5.8600001335 5.6999998093 5.8600001335
19/12/1997 100 256789 1500777.42 5.8800001144 5.75 5.75 5.9099998474
22/12/1997 71 116510 682970.25 5.8200001717 5.9000000954 5.75 5.9099998474
23/12/1997 53 109744 628515.15 5.6999998093 5.8000001907 5.6500000954 5.8200001717
24/12/1997 26 58597 339330.44 5.9000000954 5.6100001335 5.6100001335 5.9000000954
25/12/1997 - - - - - - -
26/12/1997 62 46910 276624 5.9000000954 5.9000000954 5.8499999046 5.9000000954
29/12/1997 27 23798 138738.64 5.8099999428 5.8899998665 5.8099999428 5.8899998665
30/12/1997 105 804199 4690270.17 5.8200001717 5.8200001717 5.75 5.8400001526
31/12/1997 - - - - - - -
01/01/1998 - - - - - - -
02/01/1998 77 165552 797740.1 4.8000001907 4.75 4.75 5
05/01/1998 46 75605 375156.38 5 4.9400000572 4.9000000954 5.0500001907
06/01/1998 126 653496 3351611.25 5.0999999046 5 5 5.1599998474
07/01/1998 43 88105 443676.8 5.0500001907 5 4.9499998093 5.0500001907
08/01/1998 48 58264 286572.1 4.9499998093 4.9600000381 4.8000001907 4.9600000381
09/01/1998 76 739731 3640295.27 4.8499999046 4.9299998283 4.8499999046 4.9400000572
12/01/1998 79 232919 1080378.36 4.6199998856 4.8000001907 4.5999999046 4.8000001907
13/01/1998 64 205948 924569.87 4.4800000191 4.6199998856 4.4600000381 4.6199998856
14/01/1998 41 55472 243377.46 4.4000000954 4.1999998093 4.1999998093 4.5
15/01/1998 9 40040 177106 4.4000000954 4.4299998283 4.4000000954 4.4299998283
16/01/1998 31 59833 257300.25 4.3699998856 4.3499999046 4.2800002098 4.3699998856
19/01/1998 56 83576 351354.33 4.1999998093 4.3400001526 4.0900001526 4.3400001526
20/01/1998 63 119715 511713.32 4.2199997902 4.2899999619 4.2199997902 4.3600001335
21/01/1998 41 129001 549802.72 4.2800002098 4.25 4.25 4.3000001907
22/01/1998 81 126965 543148.08 4.2699999809 4.2800002098 4.2699999809 4.3000001907
23/01/1998 118 459179 1983250.12 4.3499999046 4.2800002098 4.2800002098 4.3499999046
26/01/1998 110 348609 1549723.24 4.4299998283 4.4000000954 4.4000000954 4.5
27/01/1998 40 376413 1646517.63 4.3400001526 4.4200000763 4.3400001526 4.4299998283
28/01/1998 76 169526 732494.48 4.3000001907 4.3400001526 4.3000001907 4.3400001526
29/01/1998 28 22973 98601.08 4.2899999619 4.3000001907 4.2899999619 4.3000001907
30/01/1998 69 177203 761202.82 4.3099999428 4.2899999619 4.2300000191 4.3400001526
02/02/1998 72 100840 439675.23 4.3800001144 4.3299999237 4.3299999237 4.4000000954
03/02/1998 112 230956 1085725.99 4.7199997902 4.3899998665 4.3899998665 4.8000001907
04/02/1998 100 772819 3872681.27 5 4.6999998093 4.6999998093 5.0700001717
05/02/1998 101 309833 1596341.13 5.1399998665 5.0999999046 5.0500001907 5.3000001907
06/02/1998 105 523090 2589324.61 4.9000000954 5.1300001144 4.9000000954 5.1300001144
09/02/1998 65 175726 876590.29 5 4.9200000763 4.9200000763 5.0100002289
10/02/1998 59 161589 824360.71 5.1199998856 5 5 5.1300001144
11/02/1998 63 167451 877362.76 5.3000001907 5.1500000954 5.1500000954 5.3000001907
12/02/1998 121 374446 1994579.57 5.3699998856 5.3499999046 5.2300000191 5.3899998665
13/02/1998 62 91955 487684.52 5.3000001907 5.3000001907 5.3000001907 5.3299999237
16/02/1998 8 10779 56143.65 5.1900000572 5.25 5.1100001335 5.25
17/02/1998 66 122292 628329.76 5.0500001907 5.1500000954 5.0500001907 5.1500000954
18/02/1998 81 391324 1980932.13 5.0700001717 5 5 5.0700001717
19/02/1998 36 51218 261617.35 5.0900001526 5.0500001907 5.0500001907 5.1500000954
20/02/1998 46 1288574 6576288.1 5.0999999046 5.0999999046 5.0999999046 5.1999998093
23/02/1998 14 132436 672719 5.0500001907 5.0999999046 5 5.0999999046
24/02/1998 19 43686 217132.24 5 5 4.6399998665 5
25/02/1998 22 98556 481676.85 4.8499999046 4.9000000954 4.8499999046 4.9000000954
26/02/1998 5 1608 7793.67 4.8499999046 4.8499999046 4.8499999046 4.8499999046
27/02/1998 8 9151 45817.75 5.0100002289 5 5 5.0199999809
02/03/1998 13 104846 516807.21 4.9499998093 5.0100002289 4.9000000954 5.0100002289
03/03/1998 21 70182 347830.9 4.9499998093 5 4.9499998093 5
04/03/1998 28 50926 253518.8 5 4.9099998474 4.9000000954 5.0100002289
05/03/1998 18 109169 542507 5 4.9499998093 4.9499998093 5
06/03/1998 26 34491 173473.68 5.0599999428 5.0100002289 5 5.0999999046
09/03/1998 51 147603 764340.1 5.2199997902 5.0999999046 5.0999999046 5.2199997902
10/03/1998 35 194252 1024553.94 5.2300000191 5.25 5.2300000191 5.3499999046
11/03/1998 17 123018 632926.1 5.1500000954 5.0999999046 5.0999999046 5.1999998093
12/03/1998 15 122251 627082.7 5.0900001526 5.1999998093 5.0900001526 5.1999998093
13/03/1998 33 39951 202330.82 5.0500001907 5.0900001526 5.0399999619 5.0900001526
16/03/1998 35 91237 463491.81 5.0999999046 5.0500001907 5.0500001907 5.0999999046
17/03/1998 35 59957 301225.85 5.0500001907 5.0999999046 5 5.0999999046
18/03/1998 54 201006 1014690.3 5.0500001907 5.0500001907 5.0199999809 5.0500001907
19/03/1998 45 288810 1457202.68 5.0399999619 5.0500001907 5.0199999809 5.0500001907
20/03/1998 22 187163 943557.02 5.0500001907 5.0399999619 5.0399999619 5.0500001907
23/03/1998 53 501469 2534255.22 5.0999999046 5.0500001907 5.0399999619 5.0999999046
24/03/1998 22 32105 166638.85 5.1700000763 5.2899999619 5.1700000763 5.3000001907
25/03/1998 84 147338 779292.34 5.3000001907 5.1999998093 5.1999998093 5.3000001907
26/03/1998 42 80562 425517.36 5.2800002098 5.3000001907 5.2800002098 5.3000001907
27/03/1998 60 358259 1921905.64 5.3499999046 5.3499999046 5.3000001907 5.4000000954
30/03/1998 108 234436 1290258.49 5.5199999809 5.4000000954 5.4000000954 5.5700001717
31/03/1998 121 243348 1366457.33 5.5700001717 5.6999998093 5.5500001907 5.6999998093
01/04/1998 22 72835 400549.76 5.4499998093 5.5700001717 5.4499998093 5.5799999237
02/04/1998 46 269012 1510334.36 5.5999999046 5.5 5.5 5.6500000954
03/04/1998 143 291935 1673047.06 5.7100000381 5.5999999046 5.5999999046 5.7699999809
06/04/1998 49 92825 528616.1 5.6900000572 5.6999998093 5.6900000572 5.6999998093
07/04/1998 60 122671 675374.22 5.5 5.5700001717 5.4699997902 5.5700001717
08/04/1998 30 88360 490425.3 5.5500001907 5.5 5.5 5.5999999046
09/04/1998 - - - - - - -
10/04/1998 - - - - - - -
13/04/1998 33 59646 335811.53 5.6399998665 5.5500001907 5.5199999809 5.6500000954
14/04/1998 70 164095 930225.8 5.5999999046 5.6500000954 5.5999999046 5.7199997902
15/04/1998 67 281090 1561304.45 5.5 5.6100001335 5.5 5.6100001335
16/04/1998 16 23873 131549.3 5.4800000191 5.4800000191 5.4800000191 5.5799999237
17/04/1998 31 113628 624954 5.5 5.5 5.5 5.5
20/04/1998 22 22284 123227.2 5.5500001907 5.5 5.5 5.5500001907
21/04/1998 52 74029 419861.17 5.6500000954 5.5599999428 5.5599999428 5.75
22/04/1998 72 466062 2678854.85 5.7800002098 5.6999998093 5.6999998093 5.8000001907
23/04/1998 137 417879 2435174.83 5.8299999237 5.7600002289 5.75 5.8600001335
24/04/1998 201 754608 4585364.67 6.0500001907 5.9499998093 5.9499998093 6.3000001907
27/04/1998 113 273897 1656670.16 6.0700001717 6 5.9499998093 6.0999999046
28/04/1998 122 452656 2785016.54 6.1500000954 6.0999999046 6.0900001526 6.1799998283
29/04/1998 87 256162 1624566.13 6.4000000954 6.1500000954 6.1500000954 6.4499998093
30/04/1998 88 317908 2037116.69 6.3699998856 6.3099999428 6.3000001907 6.5
01/05/1998 - - - - - - -
04/05/1998 85 122539 795810.52 6.5 6.4800000191 6.4800000191 6.5
05/05/1998 84 166445 1060965.55 6.2899999619 6.4800000191 6.25 6.5
06/05/1998 45 137703 871266.6 6.3499999046 6.2899999619 6.2899999619 6.4000000954
07/05/1998 36 164078 1024896.17 6.1999998093 6.3400001526 6.1999998093 6.3400001526
08/05/1998 20 35061 220874.3 6.3000001907 6.3000001907 6.2800002098 6.3000001907
11/05/1998 52 65759 414382.91 6.1999998093 6.3000001907 6.1999998093 6.3699998856
12/05/1998 75 140035 860835.73 6.1500000954 6.1999998093 6.1199998856 6.1999998093
13/05/1998 122 344009 2068270.55 6.0500001907 6.0999999046 5.9499998093 6.0999999046
14/05/1998 80 208912 1288091.55 6.1999998093 6.0999999046 6.0999999046 6.1999998093
15/05/1998 176 599235 3865113.31 6.4499998093 6.3000001907 6.3000001907 6.5300002098
18/05/1998 96 372892 2348891.44 6.3000001907 6.4400000572 6.25 6.4400000572
19/05/1998 65 171817 1092992.51 6.3099999428 6.4499998093 6.3099999428 6.4499998093
20/05/1998 56 130931 806476.96 6.1500000954 6.3000001907 6.0999999046 6.3400001526
21/05/1998 70 166503 1017611.71 6.1100001335 6.1500000954 6.0799999237 6.1700000763
22/05/1998 60 93445 574384.45 6.1500000954 6.1500000954 6.1300001144 6.1700000763
25/05/1998 42 1137403 6934406.41 6.0700001717 6.1100001335 6.0599999428 6.1100001335
26/05/1998 20 21773 132133.82 6.0599999428 6.0999999046 6.0500001907 6.1100001335
27/05/1998 85 393143 2328579.61 5.9499998093 6 5.8699998856 6
28/05/1998 150 786568 4789216.55 6.0999999046 5.9499998093 5.9499998093 6.1500000954
29/05/1998 36 129490 786329.32 6.0500001907 6.0799999237 6.0500001907 6.0999999046
01/06/1998 23 35941 214291.4 5.9000000954 6.0500001907 5.9000000954 6.0500001907
02/06/1998 113 295027 1748466.01 5.9299998283 5.9200000763 5.9000000954 6
03/06/1998 90 359480 2158418.91 6.0500001907 6 6 6.0500001907
04/06/1998 44 101350 613163.55 6.0500001907 6.0500001907 6.0500001907 6.0500001907
05/06/1998 80 291089 1774518.17 6.1100001335 6.0999999046 6.0500001907 6.1500000954
08/06/1998 71 471145 2886259.06 6.1500000954 6.1500000954 6.1100001335 6.1500000954
09/06/1998 46 133460 844837.15 6.25 6.3499999046 6.25 6.3499999046
10/06/1998 70 155645 980578.44 6.3000001907 6.1799998283 6.1799998283 6.3499999046
11/06/1998 100 623992 4015731.3 6.5 6.4000000954 6.3699998856 6.5199999809
12/06/1998 58 295029 1869600.84 6.25 6.4499998093 6.25 6.4499998093
15/06/1998 70 104904 641024.94 6.1100001335 6.0999999046 6.0700001717 6.1399998665
16/06/1998 59 128007 753358.01 6 5.8499999046 5.8499999046 6
17/06/1998 53 68498 419812.3 6.0999999046 6.0999999046 6.0999999046 6.1500000954
18/06/1998 79 274335 1643859.64 5.9899997711 6.0900001526 5.9800000191 6.0999999046
19/06/1998 43 124719 726824.2 5.8200001717 5.5500001907 5.5500001907 5.9000000954
22/06/1998 25 52496 302675.41 5.7100000381 5.8000001907 5.7100000381 5.8200001717
23/06/1998 13 91577 525590.78 5.8200001717 5.7100000381 5.6999998093 5.8200001717
24/06/1998 44 228980 1333583.51 5.8299999237 5.7800002098 5.75 5.8499999046
25/06/1998 8 41556 242365.41 5.8400001526 5.8299999237 5.8200001717 5.8400001526
26/06/1998 9 24226 141064.36 5.8600001335 5.8000001907 5.8000001907 5.8600001335
29/06/1998 - - - - - - -
30/06/1998 11 30238 175675.54 5.8000001907 5.8299999237 5.8000001907 5.8299999237
01/07/1998 32 94277 542628.8 5.6999998093 5.8000001907 5.6999998093 5.8499999046
02/07/1998 6 30686 172455.31649 5.6199998856 5.6199998856 5.6199998856 5.6199998856
03/07/1998 9 13436 76659.38 5.7199997902 5.5999999046 5.5999999046 5.7300000191
06/07/1998 11 37973 214275.61 5.5700001717 5.7199997902 5.5700001717 5.7199997902
07/07/1998 50 202399 1143337.02 5.6799998283 5.5999999046 5.5999999046 5.7199997902
08/07/1998 32 33112 188618.26 5.75 5.6199998856 5.6199998856 5.75
09/07/1998 22 67663 383717.32 5.6999998093 5.7199997902 5.6500000954 5.7199997902
10/07/1998 31 135930 772198.78 5.6999998093 5.5999999046 5.5999999046 5.6999998093
13/07/1998 31 63565 362971.2 5.6999998093 5.75 5.6999998093 5.7699999809
14/07/1998 37 55579 316947.3 5.7300000191 5.6999998093 5.6999998093 5.7300000191
15/07/1998 14 36137 204511.59 5.6599998474 5.6599998474 5.6500000954 5.6599998474
16/07/1998 28 66697 373883.2 5.5999999046 5.6599998474 5.5700001717 5.6599998474
17/07/1998 17 53600 305429.3 5.7399997711 5.7199997902 5.6900000572 5.7399997711
20/07/1998 5 28192 159265.6 5.6500000954 5.6500000954 5.6500000954 5.6500000954
21/07/1998 21 138513 771544.75 5.5500001907 5.5500001907 5.5500001907 5.5999999046
22/07/1998 31 154059 859655.39 5.5100002289 5.5900001526 5.5100002289 5.5900001526
23/07/1998 2 1300 7150 5.5 5.5 5.5 5.5
24/07/1998 32 183057 996850.56 5.4299998283 5.5 5.4299998283 5.5
27/07/1998 - - - - - - -
28/07/1998 - - - - - - -
29/07/1998 - - - - - - -
30/07/1998 34 123541 685824.09 5.5 5.5 5.5 5.6500000954
31/07/1998 40 199045 1082941.77 5.3899998665 5.4800000191 5.3899998665 5.5
03/08/1998 4 5000 26849.999428 5.3699998856 5.3699998856 5.3699998856 5.3699998856
04/08/1998 72 258758 1362192.23 5.2699999809 5.3000001907 5.1999998093 5.3000001907
05/08/1998 12 57994 301582.38 5.1999998093 5.1999998093 5.1999998093 5.1999998093
06/08/1998 77 450895 2267925.52 5 5.1500000954 4.9200000763 5.1500000954
07/08/1998 35 333405 1685777 4.9899997711 5.0500001907 4.8099999428 5.0999999046
10/08/1998 13 24756 121070.46 4.8800001144 4.9800000191 4.8800001144 4.9800000191
11/08/1998 11 82010 389565.5 4.75 4.75 4.75 4.7600002289
12/08/1998 61 129620 598129.3 4.5500001907 4.75 4.5500001907 4.75
13/08/1998 27 73447 334220.49 4.5700001717 4.5500001907 4.5399999619 4.5799999237
14/08/1998 8 12047 55978.15 4.6500000954 4.6500000954 4.6300001144 4.6500000954
17/08/1998 28 44557 208878.97 4.6500000954 4.7199997902 4.6500000954 4.7300000191
18/08/1998 13 43483 202195.95415 4.6500000954 4.6500000954 4.6500000954 4.6500000954
19/08/1998 39 78662 367525.87 4.6999998093 4.6500000954 4.6300001144 4.6999998093
20/08/1998 54 315405 1423425.3 4.5199999809 4.5 4.5 4.5599999428
21/08/1998 45 282873 1190979.68 4.25 4.4000000954 4.0999999046 4.4000000954
24/08/1998 40 288208 1167242.9 4.0500001907 4.0500001907 4.0399999619 4.0599999428
25/08/1998 17 10831 44478.32 4.0999999046 4.1199998856 4.0999999046 4.1199998856
26/08/1998 64 75885 306717.4 4.0399999619 4.0399999619 4 4.0500001907
27/08/1998 63 273486 1006774.96 3.6300001144 3.7999999523 3.6300001144 3.8499999046
28/08/1998 62 185270 681632.54 3.8499999046 3.5999999046 3.5799999237 3.8499999046
31/08/1998 68 370132 1407783.23 3.7999999523 3.75 3.75 3.9000000954
01/09/1998 53 448420 1657456.24 3.6500000954 3.7200000286 3.6300001144 3.7200000286
02/09/1998 100 467218 1728284.4 3.7000000477 3.7000000477 3.6800000668 3.75
03/09/1998 55 282475 1012951.79 3.5999999046 3.6900000572 3.5 3.6900000572
04/09/1998 95 1295340 4373158.9 3.2999999523 3.5499999523 3.2999999523 3.5499999523
07/09/1998 37 114242 398564.6 3.5 3.4000000954 3.4000000954 3.5199999809
08/09/1998 47 1304325 4507575.01 3.5499999523 3.5499999523 3.4500000477 3.5499999523
09/09/1998 44 270368 958613.37 3.5799999237 3.5499999523 3.5 3.5899999142
10/09/1998 64 163333 554893.88 3.3800001144 3.4500000477 3.3800001144 3.4500000477
11/09/1998 78 184320 608600.75 3.2999999523 3.3499999046 3.2699999809 3.3499999046
14/09/1998 31 41027 137122.3 3.3499999046 3.2999999523 3.2999999523 3.3699998856
15/09/1998 70 343087 1207320.82 3.5999999046 3.4500000477 3.4500000477 3.5999999046
16/09/1998 41 125979 447280.95 3.5199999809 3.7000000477 3.5099999905 3.7000000477
17/09/1998 31 50835 172880 3.4000000954 3.4000000954 3.4000000954 3.4100000858
18/09/1998 36 54738 186740.22 3.4100000858 3.4000000954 3.4000000954 3.4200000763
21/09/1998 23 98720 336512.14 3.4100000858 3.3599998951 3.3599998951 3.4100000858
22/09/1998 26 79381 266624.29 3.3499999046 3.4000000954 3.3499999046 3.4000000954
23/09/1998 31 134520 463859.56 3.5 3.3599998951 3.3599998951 3.5099999905
24/09/1998 45 145325 534304.33 3.7100000381 3.5099999905 3.5099999905 3.7200000286
25/09/1998 44 86464 315598.31 3.6600000858 3.5499999523 3.5499999523 3.7000000477
28/09/1998 21 36509 135162.85 3.7000000477 3.75 3.6500000954 3.75
29/09/1998 52 115541 429897.65 3.7300000191 3.6500000954 3.6500000954 3.7300000191
30/09/1998 9 63712 236593.96 3.7000000477 3.7200000286 3.7000000477 3.7200000286
01/10/1998 3 2000 7219.9997902 3.6199998856 3.6199998856 3.6199998856 3.6199998856
02/10/1998 38 225962 805897.36 3.5799999237 3.5999999046 3.5199999809 3.5999999046
05/10/1998 55 179076 603667.94 3.3099999428 3.5799999237 3.2999999523 3.5799999237
06/10/1998 57 216875 728217.69 3.3299999237 3.3299999237 3.3299999237 3.4500000477
07/10/1998 31 105551 358372.09 3.4000000954 3.4000000954 3.3699998856 3.4000000954
08/10/1998 - - - - - - -
09/10/1998 40 133400 456650.84 3.4200000763 3.4000000954 3.4000000954 3.4500000477
12/10/1998 33 74717 261263.78 3.5 3.4200000763 3.4200000763 3.5099999905
13/10/1998 80 329134 1181721.71 3.6099998951 3.5 3.5 3.6199998856
14/10/1998 32 172781 637584.49 3.7000000477 3.6099998951 3.6099998951 3.7200000286
15/10/1998 77 388500 1448739.6 3.7000000477 3.75 3.6600000858 3.7999999523
16/10/1998 65 183079 682222.23 3.6700000763 3.75 3.6700000763 3.7999999523
19/10/1998 12 52700 193919.12 3.6800000668 3.6800000668 3.6800000668 3.6800000668
20/10/1998 63 300054 1141373.25 3.8199999332 3.7100000381 3.7100000381 3.8299999237
21/10/1998 81 753566 2926465.37 3.9800000191 3.8299999237 3.8199999332 3.9800000191
22/10/1998 18 26574 104194.41 3.9000000954 3.9000000954 3.9000000954 3.9300000668
23/10/1998 53 227585 913153.52 4.0500001907 3.9000000954 3.9000000954 4.0500001907
26/10/1998 - - - - - - -
27/10/1998 43 93872 369883.43 3.9200000763 4.0500001907 3.9200000763 4.0500001907
28/10/1998 7 168890 643226.5 3.8499999046 3.7999999523 3.7999999523 3.8499999046
29/10/1998 12 17805 68705.16 3.9000000954 3.8299999237 3.8199999332 3.9000000954
30/10/1998 13 73767 284476.3 3.8499999046 3.9000000954 3.8499999046 3.9000000954
02/11/1998 66 147744 554480 3.75 3.8499999046 3.75 3.8499999046
03/11/1998 37 207607 809667.3198 3.9000000954 3.9000000954 3.9000000954 3.9000000954
04/11/1998 64 310642 1243658.35 4 4 3.9900000095 4.0199999809
05/11/1998 34 66372 264470.9 3.9800000191 3.9500000477 3.9500000477 4
06/11/1998 38 84914 345742.79 4.0999999046 4 4 4.0999999046
09/11/1998 18 42779 176211.8 4.1500000954 4.0999999046 4.0999999046 4.1500000954
10/11/1998 26 138576 588563.03 4.3000001907 4.1999998093 4.1999998093 4.3000001907
11/11/1998 66 227415 1026297.01 4.4800000191 4.3099999428 4.3099999428 4.6100001335
12/11/1998 24 158531 708576.15 4.4000000954 4.4800000191 4.4000000954 4.5
13/11/1998 74 248397 1188386.04 4.8400001526 4.4200000763 4.4200000763 4.8400001526
16/11/1998 67 247155 1219615.23 4.8099999428 5 4.8099999428 5
17/11/1998 37 118212 577916.6 4.9400000572 4.8000001907 4.8000001907 5
18/11/1998 24 152967 741851.14 4.8000001907 4.8600001335 4.8000001907 4.8600001335
19/11/1998 53 140723 685217.36 4.9000000954 4.9000000954 4.8299999237 4.9000000954
20/11/1998 76 137894 711237.65 5.1999998093 4.9000000954 4.9000000954 5.25
23/11/1998 47 132071 713469.13 5.3499999046 5.4499998093 5.3000001907 5.5500001907
24/11/1998 34 174960 910543.15 5.1700000763 5.0300002098 5.0300002098 5.3000001907
25/11/1998 37 160915 811856.1 4.9499998093 5.25 4.9499998093 5.25
26/11/1998 13 29180 146798.95 5.0500001907 5 5 5.0900001526
27/11/1998 26 89898 461998.4 5.1500000954 5.0500001907 5.0500001907 5.1799998283
30/11/1998 2 5823 30179.6 5.1999998093 5.1500000954 5.1500000954 5.1999998093
01/12/1998 23 165576 836158.83158 5.0500001907 5.0500001907 5.0500001907 5.0500001907
02/12/1998 35 135316 678998.68 4.9800000191 5.0500001907 4.9800000191 5.0500001907
03/12/1998 79 345091 1682507.28 4.8600001335 4.8699998856 4.8299999237 4.9000000954
04/12/1998 43 334982 1612510.52 4.8000001907 4.8600001335 4.8000001907 4.8699998856
07/12/1998 10 52169 250386.56 4.8000001907 4.8000001907 4.8000001907 4.8000001907
08/12/1998 - - - - - - -
09/12/1998 22 44263 214863.65 4.9000000954 4.8000001907 4.8000001907 4.9000000954
10/12/1998 8 35963 177781.24 5 4.9200000763 4.9200000763 5
11/12/1998 12 39383 196278.8 5 4.9499998093 4.9499998093 5
14/12/1998 24 108498 531242.05 4.9000000954 4.9000000954 4.8899998665 4.9000000954
15/12/1998 16 10433 51199.62 4.9000000954 4.9000000954 4.9000000954 4.9000000954
16/12/1998 29 430608 2134493.78 4.9600000381 4.9099998474 4.9099998474 4.9600000381
17/12/1998 27 262031 1300805.76 5 4.9600000381 4.9600000381 5
18/12/1998 7 82025 402922.5 4.9099998474 4.9200000763 4.9000000954 4.9200000763
21/12/1998 13 144676 703870.22 4.8600001335 4.9099998474 4.8499999046 4.9099998474
22/12/1998 18 337095 1649596.76 4.9099998474 4.8299999237 4.8299999237 4.9099998474
23/12/1998 6 69980 342902.00667 4.9000000954 4.9000000954 4.9000000954 4.9000000954
24/12/1998 - - - - - - -
25/12/1998 - - - - - - -
28/12/1998 23 101098 494780.2 4.9000000954 4.9000000954 4.8699998856 4.9000000954
29/12/1998 14 108520 526953.14 4.9299998283 4.9000000954 4.8099999428 4.9299998283
30/12/1998 5 21730 106928.9 4.9200000763 4.9200000763 4.9200000763 4.9200000763
31/12/1998 - - - - - - -
01/01/1999 - - - - - - -
04/01/1999 2 5000 23750 4.75 4.75 4.75 4.75
05/01/1999 66 113710 540122.5 4.75 4.75 4.75 4.75
06/01/1999 21 130229 628767.3 4.8499999046 4.8000001907 4.8000001907 4.9000000954
07/01/1999 10 53609 260003.64489 4.8499999046 4.8499999046 4.8499999046 4.8499999046
08/01/1999 10 50891 251293.3 4.9699997902 4.8499999046 4.8499999046 4.9699997902
11/01/1999 20 59675 295391.23862 4.9499998093 4.9499998093 4.9499998093 4.9499998093
12/01/1999 40 199019 988723.27 5 4.9499998093 4.9499998093 5
13/01/1999 26 140806 664985.63 4.7300000191 4.75 4.6999998093 4.75
14/01/1999 11 310415 1487743.16 4.9000000954 4.7300000191 4.7300000191 4.9000000954
15/01/1999 24 84498 419310.2 5 4.9000000954 4.9000000954 5
18/01/1999 3 20175 98890.73 4.9099998474 4.9000000954 4.9000000954 4.9099998474
19/01/1999 14 38451 186613.33 4.9000000954 4.8099999428 4.8099999428 4.9000000954
20/01/1999 31 114487 565166.35 4.9499998093 4.9000000954 4.9000000954 5
21/01/1999 28 194101 968214.28 5 4.9499998093 4.9499998093 5
22/01/1999 22 249932 1249563.5 5 5 4.9499998093 5
25/01/1999 11 20000 100000 5 5 5 5
26/01/1999 8 26511 132605 5.0500001907 5 5 5.0500001907
27/01/1999 27 71345 356794.24 5 5 5 5.0100002289
28/01/1999 24 76496 383487.33 5.0199999809 5.0100002289 5.0100002289 5.0500001907
29/01/1999 14 27718 139516.11 5.0500001907 5.0199999809 5.0199999809 5.0500001907
01/02/1999 14 34009 171842.05 5.0799999237 5.0199999809 5.0199999809 5.0799999237
02/02/1999 22 38953 200056.7 5.1999998093 5.0799999237 5.0799999237 5.1999998093
03/02/1999 14 106812 565131.72 5.3000001907 5.2100000381 5.2100000381 5.3099999428
04/02/1999 15 131352 698690.92 5.3299999237 5.3000001907 5.3000001907 5.3299999237
05/02/1999 25 108488 582985.66 5.3800001144 5.3499999046 5.3499999046 5.4000000954
08/02/1999 27 69974 389166.14 5.6199998856 5.4000000954 5.4000000954 5.6199998856
09/02/1999 46 172315 965227.12 5.5999999046 5.6199998856 5.5799999237 5.6199998856
10/02/1999 22 71139 399075 5.6799998283 5.5799999237 5.5799999237 5.6799998283
11/02/1999 45 193092 1138053.63 5.8499999046 5.6999998093 5.6999998093 6
12/02/1999 27 96390 563849.09 5.8499999046 5.8499999046 5.8400001526 5.8499999046
15/02/1999 12 31736 185669.17 5.8699998856 5.8400001526 5.8299999237 5.8699998856
16/02/1999 36 366159 2194894.82 6.0199999809 5.8699998856 5.8699998856 6.0399999619
17/02/1999 31 147128 887736.26 6.0500001907 6 6 6.0500001907
18/02/1999 12 87181 531121.15 6.0999999046 6.0500001907 6.0500001907 6.0999999046
19/02/1999 17 219380 1338217.9791 6.0999999046 6.0999999046 6.0999999046 6.0999999046
22/02/1999 19 77895 468420.2 6.0500001907 6 6 6.0500001907
23/02/1999 1 80000 480000 6 6 6 6
24/02/1999 34 168152 992481.8 5.9000000954 5.9499998093 5.9000000954 5.9499998093
25/02/1999 27 117506 688172.61 5.8499999046 5.9000000954 5.8400001526 5.9000000954
26/02/1999 19 73223 425323.63 5.8000001907 5.7199997902 5.7199997902 5.8499999046
01/03/1999 19 40771 239137.95 5.8499999046 5.8000001907 5.8000001907 5.9000000954
02/03/1999 16 34870 205030.61 5.9000000954 5.8299999237 5.8299999237 5.9000000954
03/03/1999 21 38786 228369.7 5.9000000954 5.9000000954 5.8600001335 5.9000000954
04/03/1999 13 22520 133643.6 5.9299998283 5.9299998283 5.9299998283 5.9499998093
05/03/1999 13 43193 258985.2 6 5.9299998283 5.9299998283 6
08/03/1999 9 4655 27865.94 6 5.9800000191 5.9800000191 6
09/03/1999 39 333189 1999134 6 6 6 6
10/03/1999 15 45952 275712 6 6 6 6
11/03/1999 27 64574 380986.60616 5.9000000954 5.9000000954 5.9000000954 5.9000000954
12/03/1999 13 30695 179998.16 5.9000000954 5.8000001907 5.8000001907 5.9000000954
15/03/1999 2 5400 31824 5.9000000954 5.9000000954 5.9000000954 5.9000000954
16/03/1999 51 441950 2511245.26 5.6999998093 5.8000001907 5.6500000954 5.8000001907
17/03/1999 14 66675 380513.75 5.6999998093 5.75 5.6500000954 5.75
18/03/1999 11 24389 138291.59 5.6799998283 5.6500000954 5.6500000954 5.6799998283
19/03/1999 17 52855 304857.56 5.7800002098 5.6999998093 5.6999998093 5.7800002098
22/03/1999 10 49874 289314.44 5.8000001907 5.7800002098 5.7800002098 5.8099999428
23/03/1999 19 43298 252871.05 5.8299999237 5.8499999046 5.8299999237 5.8499999046
24/03/1999 8 9248 53503.96 5.8499999046 5.6500000954 5.6500000954 5.8499999046
25/03/1999 31 84505 491686.13 5.8299999237 5.8000001907 5.8000001907 5.8499999046
26/03/1999 22 114885 667788.61 5.8000001907 5.8299999237 5.8000001907 5.8299999237
29/03/1999 - - - - - - -
30/03/1999 5 14501 83539.7 5.8000001907 5.75 5.75 5.8000001907
31/03/1999 3 2100 12245 5.8499999046 5.8499999046 5.8499999046 5.8499999046
01/04/1999 - - - - - - -
02/04/1999 - - - - - - -
05/04/1999 7 8293 47823.1 5.8499999046 5.6999998093 5.6999998093 5.8499999046
06/04/1999 19 80508 466722.04 5.8499999046 5.8499999046 5.7600002289 5.8499999046
07/04/1999 24 134989 776397.88 5.7399997711 5.7699999809 5.7399997711 5.7699999809
08/04/1999 30 119125 683815 5.7399997711 5.7399997711 5.7399997711 5.75
09/04/1999 61 240389 1401038.82 5.8499999046 5.75 5.75 5.8499999046
12/04/1999 3 1202 6971.5 5.8000001907 5.8000001907 5.8000001907 5.8000001907
13/04/1999 19 18702 109366.1 5.8499999046 5.8499999046 5.8499999046 5.8499999046
14/04/1999 20 29140 169416.16 5.8200001717 5.8000001907 5.8000001907 5.8400001526
15/04/1999 43 393216 2298354.63 5.9000000954 5.8000001907 5.75 5.9000000954
16/04/1999 38 163263 991093.27 6.1500000954 6 6 6.1500000954
19/04/1999 32 87479 554325.9 6.3800001144 6.1999998093 6.1999998093 6.4000000954
20/04/1999 12 30906 194816.38 6.3299999237 6.1999998093 6.1999998093 6.3400001526
21/04/1999 24 150093 939125.46 6.2800002098 6.3000001907 6.1999998093 6.3000001907
22/04/1999 19 69311 435982.43 6.3499999046 6.25 6.0999999046 6.3499999046
23/04/1999 19 171406 1080057.8 6.3000001907 6.3000001907 6.3000001907 6.4000000954
26/04/1999 23 127430 796881.36 6.3000001907 6.3000001907 6.25 6.3000001907
27/04/1999 39 84668 534612.53 6.4000000954 6.2300000191 6.2300000191 6.4000000954
28/04/1999 3 6000 38699.998856 6.4499998093 6.4499998093 6.4499998093 6.4499998093
29/04/1999 30 54204 353167.41 6.5199999809 6.4699997902 6.4600000381 6.5500001907
30/04/1999 26 264185 1745314.93 6.6100001335 6.5500001907 6.5500001907 6.6100001335
03/05/1999 10 17713 117016.03 6.6100001335 6.6100001335 6.6100001335 6.6100001335
04/05/1999 26 151178 1005937.53 6.7100000381 6.6100001335 6.6100001335 6.75
05/05/1999 31 108590 732316.56 6.75 6.7100000381 6.7100000381 6.7600002289
06/05/1999 27 63487 431440.25 6.8400001526 6.75 6.75 6.8499999046
07/05/1999 21 103866 724970.52 7 6.8600001335 6.8600001335 7
10/05/1999 34 51546 360213.78 6.9800000191 7 6.9499998093 7
11/05/1999 34 102475 729926.72 7.1500000954 6.9800000191 6.9800000191 7.1500000954
12/05/1999 13 16963 119602.79 7.0500001907 7.0599999428 7.0500001907 7.0599999428
13/05/1999 17 53074 378440.05 7.1500000954 7.0999999046 7.0999999046 7.1500000954
14/05/1999 24 59658 420549.32 7.0500001907 7.0500001907 7.0399999619 7.0500001907
17/05/1999 8 5462 38204 7 7 7 7
18/05/1999 23 94155 663622.45 7.0500001907 7 7 7.0500001907
19/05/1999 18 33797 235394.31 6.9800000191 7.0500001907 6.9499998093 7.0500001907
20/05/1999 22 46407 322610.27 6.9699997902 7 6.9299998283 7
21/05/1999 10 34232 238343.36 7 7 6.9200000763 7
24/05/1999 24 57300 394814.54 6.9000000954 6.9000000954 6.8699998856 6.9099998474
25/05/1999 20 68514 470448.05 6.8499999046 6.8499999046 6.8499999046 6.9000000954
26/05/1999 30 69250 474337.5 6.8499999046 6.8499999046 6.8499999046 6.8499999046
27/05/1999 39 94019 632737.1 6.75 6.75 6.6999998093 6.75
28/05/1999 17 129976 877338 6.75 6.75 6.75 6.75
31/05/1999 11 16023 107852.1 6.8000001907 6.75 6.6999998093 6.8000001907
01/06/1999 2 15100 95580 6.3299999237 6.3299999237 6.3299999237 6.3299999237
02/06/1999 12 74832 474503.91 6.3499999046 6.3299999237 6.3000001907 6.3499999046
03/06/1999 19 98424 616582.12 6.2800002098 6.2199997902 6.2199997902 6.2899999619
04/06/1999 26 127961 810539.68 6.3000001907 6.2800002098 6.2800002098 6.3499999046
07/06/1999 31 224557 1416459.36 6.3499999046 6.2800002098 6.2800002098 6.3499999046
08/06/1999 14 49965 318776 6.4000000954 6.3499999046 6.3499999046 6.4000000954
09/06/1999 32 108953 704219.97 6.5100002289 6.4000000954 6.4000000954 6.5100002289
10/06/1999 12 49645 325839.59 6.5999999046 6.5100002289 6.5100002289 6.5999999046
11/06/1999 8 45803 303604.8 6.6500000954 6.5999999046 6.5999999046 6.6599998474
14/06/1999 11 36300 241377.3 6.6500000954 6.6500000954 6.6500000954 6.6500000954
15/06/1999 19 156459 1049534.45 6.7199997902 6.6500000954 6.6500000954 6.7300000191
16/06/1999 26 153134 1037165.84 6.8000001907 6.75 6.75 6.8000001907
17/06/1999 22 79029 531664.65 6.8000001907 6.75 6.6999998093 6.8000001907
18/06/1999 16 204297 1378607.81 6.75 6.75 6.7300000191 6.75
21/06/1999 3 25084 169317 6.75 6.75 6.75 6.75
22/06/1999 22 228151 1531780.77 6.6500000954 6.75 6.6500000954 6.75
23/06/1999 21 161839 1084171.3 6.6999998093 6.6500000954 6.6500000954 6.7100000381
24/06/1999 35 645604 4435466.61 7 6.6999998093 6.6999998093 7
25/06/1999 83 292160 2091560.01 7.1500000954 7.1500000954 7.1500000954 7.1799998283
28/06/1999 1 3700 26455.000353 7.1500000954 7.1500000954 7.1500000954 7.1500000954
29/06/1999 - - - - - - -
30/06/1999 8 23700 168120 7.0999999046 7.0999999046 7.0500001907 7.0999999046
01/07/1999 33 76600 550186.43 7.1999998093 7.1500000954 7.1500000954 7.1999998093
02/07/1999 14 9822 69930.65 7.1999998093 7.0999999046 7.0999999046 7.1999998093
05/07/1999 19 84318 598685.98 7.0999999046 7.0999999046 7.0999999046 7.1100001335
06/07/1999 39 68301 479048.14 7.0500001907 7 7 7.0500001907
07/07/1999 41 72000 504671.54 7.0100002289 7 7 7.0500001907
08/07/1999 46 199872 1409516.4 7.0900001526 7.0500001907 7.0500001907 7.0999999046
09/07/1999 28 124162 874678.38 7.0999999046 7.0500001907 7.0100002289 7.0999999046
12/07/1999 28 51929 363989.95 7 7.0199999809 7 7.0300002098
13/07/1999 53 160436 1123052 7 7 7 7
14/07/1999 16 57224 403042.69 7.0999999046 7.0100002289 7.0100002289 7.0999999046
15/07/1999 20 52402 373362.1 7.1500000954 7.0999999046 7.0500001907 7.1500000954
16/07/1999 15 97119 692012.56 7.0999999046 7.0999999046 7.0999999046 7.1500000954
19/07/1999 32 119977 847225.55 7.0500001907 7.0999999046 7.0500001907 7.0999999046
20/07/1999 18 38317 270134.85731 7.0500001907 7.0500001907 7.0500001907 7.0500001907
21/07/1999 15 114965 807994.64 7.0100002289 7.0500001907 7.0100002289 7.0500001907
22/07/1999 11 12800 88807.61 6.9499998093 6.9099998474 6.9000000954 7
23/07/1999 6 8163 56554.33 6.9499998093 6.9099998474 6.9099998474 6.9499998093
26/07/1999 18 57019 393941.1 6.9499998093 6.9099998474 6.9000000954 6.9499998093
27/07/1999 22 47827 331084.57 6.9400000572 6.9499998093 6.9099998474 6.9499998093
28/07/1999 - - - - - - -
29/07/1999 - - - - - - -
30/07/1999 - - - - - - -
02/08/1999 55 319081 2201658.9304 6.9000000954 6.9000000954 6.9000000954 6.9000000954
03/08/1999 22 558010 3830436.76 6.8600001335 6.9000000954 6.8499999046 6.9000000954
04/08/1999 6 534263 3675088.18 6.8800001144 6.8800001144 6.8600001335 6.8800001144
05/08/1999 38 672299 4638863.1641 6.9000000954 6.9000000954 6.9000000954 6.9000000954
06/08/1999 5 3000 20640.000343 6.8800001144 6.8800001144 6.8800001144 6.8800001144
09/08/1999 18 129172 888627.99 6.8800001144 6.8699998856 6.8699998856 6.8800001144
10/08/1999 10 14891 102092.55 6.8499999046 6.8600001335 6.8499999046 6.8800001144
11/08/1999 14 113330 770212 6.7899999619 6.8099999428 6.7899999619 6.8099999428
12/08/1999 14 223196 1497912.62 6.6999998093 6.8000001907 6.6999998093 6.8000001907
13/08/1999 26 65666 441799.6 6.8000001907 6.6999998093 6.6999998093 6.8000001907
16/08/1999 5 21228 142977.6 6.75 6.6999998093 6.6999998093 6.75
17/08/1999 24 109549 740059.29 6.8000001907 6.6999998093 6.6999998093 6.8000001907
18/08/1999 13 88596 602452.8169 6.8000001907 6.8000001907 6.8000001907 6.8000001907
19/08/1999 - - - - - - -
20/08/1999 31 104122 705633.73 6.8000001907 6.8000001907 6.6999998093 6.8000001907
23/08/1999 7 10600 72080.002022 6.8000001907 6.8000001907 6.8000001907 6.8000001907
24/08/1999 24 30713 208601.93 6.8000001907 6.8000001907 6.7699999809 6.8000001907
25/08/1999 - - - - - - -
26/08/1999 5 9059 61250.75 6.75 6.8000001907 6.75 6.8000001907
27/08/1999 9 21403 143850.1 6.75 6.75 6.6999998093 6.75
30/08/1999 - - - - - - -
31/08/1999 29 88028 587916.72 6.6500000954 6.6999998093 6.6500000954 6.6999998093
01/09/1999 9 16488 109846.31 6.6999998093 6.5999999046 6.5999999046 6.6999998093
02/09/1999 16 210316 1408987.1 6.6999998093 6.6799998283 6.6799998283 6.6999998093
03/09/1999 5 5218 35075 6.75 6.6999998093 6.6999998093 6.75
06/09/1999 5 8000 54398.65 6.8000001907 6.8000001907 6.8000001907 6.8000001907
07/09/1999 18 88680 606477.23 6.8400001526 6.8400001526 6.8000001907 6.8400001526
08/09/1999 37 487064 3381655.5 6.9499998093 6.8499999046 6.8499999046 7.0500001907
09/09/1999 71 335033 2355030.89 7.0999999046 7 6.4699997902 7.1999998093
10/09/1999 56 383836 2792782.47 7.0999999046 7.1500000954 7.0999999046 7.3600001335
13/09/1999 19 97623 695273.3 7.1500000954 7.0999999046 7.0999999046 7.1500000954
14/09/1999 38 96072 684619.32 7.1399998665 7.1500000954 7.0999999046 7.1500000954
15/09/1999 16 92240 654880.81 7.1300001144 7.0799999237 7.0799999237 7.1300001144
16/09/1999 10 58182 411569.74 7.0999999046 7.0999999046 7.0500001907 7.1300001144
17/09/1999 27 207628 1458515.06 7.0999999046 7.0500001907 7 7.0999999046
20/09/1999 15 79746 564611.07 7.0700001717 7.0999999046 7.0700001717 7.0999999046
21/09/1999 27 97546 691915.87 7.1100001335 7.0500001907 7.0500001907 7.1399998665
22/09/1999 21 49883 354681.7 7.1100001335 7.1100001335 7.0999999046 7.1199998856
23/09/1999 2 201000 1427030 7.0999999046 7.0300002098 7.0300002098 7.0999999046
24/09/1999 17 103252 731182.32 7.0999999046 7.0700001717 7.0700001717 7.0999999046
27/09/1999 38 87252 621620.05 7.1500000954 7.0999999046 7.0999999046 7.1500000954
28/09/1999 17 30647 219126.05292 7.1500000954 7.1500000954 7.1500000954 7.1500000954
29/09/1999 48 134154 971077.65 7.2800002098 7.1999998093 7.1999998093 7.2800002098
30/09/1999 27 59118 428934.79 7.1999998093 7.2800002098 7.1999998093 7.2800002098
01/10/1999 19 83056 591380.4 7.0999999046 7.1500000954 7.0999999046 7.1500000954
04/10/1999 36 106578 754694.25 7.0500001907 7.0999999046 7.0500001907 7.1500000954
05/10/1999 28 156530 1107728.9 7.1300001144 7.0500001907 7.0500001907 7.1300001144
06/10/1999 11 13299 95560.6 7.1999998093 7.1500000954 7.1500000954 7.1999998093
07/10/1999 14 34337 249175.74 7.2600002289 7.25 7.25 7.2699999809
08/10/1999 - - - - - - -
11/10/1999 8 20088 144863.6 7.25 7.1999998093 7.1999998093 7.25
12/10/1999 24 29066 212979.65 7.3499999046 7.25 7.25 7.3600001335
13/10/1999 63 235105 1770025.2 7.5500001907 7.3499999046 7.3499999046 7.6500000954
14/10/1999 20 50877 382747.49 7.5 7.5999999046 7.5 7.5999999046
15/10/1999 30 132787 983344.5 7.4099998474 7.5 7.4000000954 7.5
18/10/1999 40 231201 1691660.15 7.3000001907 7.4000000954 7.3000001907 7.4000000954
19/10/1999 25 116976 850076.64 7.25 7.3499999046 7.25 7.3499999046
20/10/1999 11 209373 1528422.9399 7.3000001907 7.3000001907 7.3000001907 7.3000001907
21/10/1999 32 459075 3410109.34 7.4499998093 7.3000001907 7.3000001907 7.4499998093
22/10/1999 20 221074 1647968.3 7.4600000381 7.4499998093 7.4499998093 7.4600000381
25/10/1999 27 52740 392859.24 7.4600000381 7.4600000381 7.4000000954 7.4600000381
26/10/1999 24 318954 2379878.04 7.4600000381 7.4800000191 7.4499998093 7.4800000191
27/10/1999 14 55769 413008.6 7.4000000954 7.4000000954 7.4000000954 7.4600000381
28/10/1999 18 80370 591244.5 7.3600001335 7.3499999046 7.3499999046 7.3600001335
29/10/1999 17 86412 640446.06 7.4099998474 7.4000000954 7.4000000954 7.4200000763
01/11/1999 - - - - - - -
02/11/1999 34 126212 958562.87 7.5999999046 7.4499998093 7.4499998093 7.6100001335
03/11/1999 26 97296 743476.49 7.6799998283 7.5999999046 7.5999999046 7.6799998283
04/11/1999 43 552905 4245453.53 7.6500000954 7.6799998283 7.6500000954 7.6999998093
05/11/1999 23 119521 913132.4 7.6399998665 7.6399998665 7.6399998665 7.6399998665
08/11/1999 14 14957 113673.19857 7.5999999046 7.5999999046 7.5999999046 7.5999999046
09/11/1999 30 93231 699150.95 7.4499998093 7.5500001907 7.4499998093 7.5500001907
10/11/1999 28 204120 1505828.6 7.3899998665 7.4000000954 7.3499999046 7.4000000954
11/11/1999 11 49700 363458 7.3000001907 7.3499999046 7.3000001907 7.3899998665
12/11/1999 11 85186 622048.8 7.3000001907 7.3000001907 7.3000001907 7.3400001526
15/11/1999 18 53436 386883.78 7.3000001907 7.25 7.1999998093 7.3000001907
16/11/1999 38 95727 696228.15 7.25 7.3000001907 7.25 7.3499999046
17/11/1999 10 13214 95332.72 7.2100000381 7.2399997711 7.1999998093 7.2399997711
18/11/1999 16 40393 290697.57 7.1700000763 7.2100000381 7.1700000763 7.2100000381
19/11/1999 18 53110 375912.6 7.0599999428 7.1500000954 7.0599999428 7.1500000954
22/11/1999 22 42280 297280.85 7.0999999046 7.0500001907 7 7.0999999046
23/11/1999 8 5463 38539.62 7.0799999237 7.0399999619 7.0399999619 7.0799999237
24/11/1999 25 56982 400525.48 7.0300002098 7.0599999428 7.0100002289 7.0599999428
25/11/1999 14 63450 444419.75 7.0300002098 7.0100002289 7 7.0500001907
26/11/1999 7 27438 193357.9 7.0500001907 7.0199999809 7.0100002289 7.0500001907
29/11/1999 15 51636 369908.93 7.1999998093 7.0999999046 7.0999999046 7.1999998093
30/11/1999 14 59230 428834.75 7.3000001907 7.1999998093 7.1999998093 7.3000001907
01/12/1999 7 15168 109891.35 7.2300000191 7.25 7.2300000191 7.25
02/12/1999 25 176849 1264263.37 7.1300001144 7.1500000954 7.1300001144 7.1700000763
03/12/1999 35 222184 1565309.77 7.0500001907 7.0700001717 7.0399999619 7.0700001717
06/12/1999 8 4285 30209.250817 7.0500001907 7.0500001907 7.0500001907 7.0500001907
07/12/1999 28 152879 1079296.95 7.0500001907 7.0999999046 7.0500001907 7.0999999046
08/12/1999 - - - - - - -
09/12/1999 5 11550 81231 7.0199999809 7.0500001907 7.0199999809 7.0500001907
10/12/1999 19 55545 389066.42 7 7.0199999809 7 7.0199999809
13/12/1999 16 23718 165096.1 6.9499998093 7 6.9499998093 7
14/12/1999 16 207811 1434423.3 6.9499998093 6.9800000191 6.9000000954 6.9800000191
15/12/1999 8 14022 97722.8 7 6.9499998093 6.9000000954 7
16/12/1999 14 32993 227751.7 6.9000000954 6.9499998093 6.9000000954 6.9499998093
17/12/1999 15 40709 280642.1 6.9000000954 6.9000000954 6.8499999046 6.9000000954
20/12/1999 10 33000 224420 6.8000001907 6.8099999428 6.8000001907 6.8099999428
21/12/1999 43 312679 2113053.73 6.7600002289 6.75 6.75 6.8000001907
22/12/1999 6 144222 974491.5 6.9000000954 6.75 6.75 6.9000000954
23/12/1999 2 1000 6900.0000954 6.9000000954 6.9000000954 6.9000000954 6.9000000954
24/12/1999 - - - - - - -
27/12/1999 1 983 6881 7 7 7 7
28/12/1999 4 1420 9989.2 7.0500001907 7.0500001907 7.0500001907 7.0500001907
29/12/1999 17 23965 169743.03 7.0999999046 7.0300002098 7.0300002098 7.0999999046
30/12/1999 12 48287 347614.92 7.25 7.1599998474 7.1599998474 7.25
31/12/1999 - - - - - - -
03/01/2000 8 5750 41164.21 7.1500000954 7.1999998093 7.1500000954 7.1999998093
04/01/2000 - - - - - - -
05/01/2000 20 143995 1013590.85 7.0300002098 7.0300002098 7.0300002098 7.0500001907
06/01/2000 11 41326 291126.05 7.0500001907 7.0700001717 7.0399999619 7.0700001717
07/01/2000 2 6738 46544.54 6.9200000763 6.9000000954 6.9000000954 6.9200000763
10/01/2000 11 23557 163039.47 6.9099998474 6.9299998283 6.9099998474 6.9499998093
11/01/2000 15 87740 617776.12 7.0700001717 6.9099998474 6.9000000954 7.0700001717
12/01/2000 21 28735 204716.13 7.1199998856 7.0700001717 7.0700001717 7.1500000954
13/01/2000 16 35577 253397.4 7.1199998856 7.1199998856 7.1199998856 7.1300001144
14/01/2000 29 105166 743319.98 7.0500001907 7.1199998856 7.0300002098 7.1199998856
17/01/2000 5 15868 111869.40302 7.0500001907 7.0500001907 7.0500001907 7.0500001907
18/01/2000 30 44182 309772.56 7 7.0500001907 7 7.0500001907
19/01/2000 7 16540 116580 7.0500001907 7.0500001907 7.0500001907 7.0500001907
20/01/2000 36 120233 826786.38 6.8600001335 7 6.8499999046 7
21/01/2000 12 16300 111818.00217 6.8600001335 6.8600001335 6.8600001335 6.8600001335
24/01/2000 6 10652 73072.721422 6.8600001335 6.8600001335 6.8600001335 6.8600001335
25/01/2000 30 64055 439373.6 6.8499999046 6.8600001335 6.8499999046 6.8600001335
26/01/2000 5 3474 23776.58 6.8499999046 6.8600001335 6.8200001717 6.8600001335
27/01/2000 12 33038 224738.4 6.8000001907 6.8200001717 6.8000001907 6.8200001717
28/01/2000 32 86882 584952.3 6.6999998093 6.8000001907 6.6999998093 6.8000001907
31/01/2000 19 43270 286086 6.6999998093 6.6999998093 6.5 6.6999998093
01/02/2000 25 81591 538698.78 6.5799999237 6.6599998474 6.5799999237 6.6599998474
02/02/2000 12 28016 188007.2 6.75 6.5500001907 6.5500001907 6.75
03/02/2000 6 16844 115039.2 6.8499999046 6.8000001907 6.8000001907 6.8499999046
04/02/2000 17 45679 319120.32 7 6.9400000572 6.9400000572 7
07/02/2000 15 19810 137646.14 7 6.9200000763 6.9200000763 7
08/02/2000 9 20150 139049.54 6.9000000954 6.9000000954 6.9000000954 6.9200000763
09/02/2000 28 126608 836866 6.6599998474 6.8000001907 6 6.8499999046
10/02/2000 15 9500 63459.998369 6.6799998283 6.6799998283 6.6799998283 6.6799998283
11/02/2000 11 22385 147740.99787 6.5999999046 6.5999999046 6.5999999046 6.5999999046
14/02/2000 7 13400 88439.998722 6.5999999046 6.5999999046 6.5999999046 6.5999999046
15/02/2000 10 43193 286239.43 6.75 6.5999999046 6.5999999046 6.75
16/02/2000 - - - - - - -
17/02/2000 18 36188 242587.53 6.75 6.5999999046 6.5999999046 6.75
18/02/2000 10 28400 190690 6.75 6.75 6.6999998093 6.75
21/02/2000 4 6299 42403.3 6.8000001907 6.6999998093 6.6999998093 6.8000001907
22/02/2000 5 5177 34664.05 6.75 6.6599998474 6.6599998474 6.75
23/02/2000 5 7406 49385.3 6.75 6.5999999046 6.5999999046 6.75
24/02/2000 - - - - - - -
25/02/2000 9 11000 73150.001049 6.6500000954 6.6500000954 6.6500000954 6.6500000954
28/02/2000 11 1164291 7696911.02 6.6999998093 6.6500000954 6.6100001335 6.6999998093
29/02/2000 8 19338 128627.55 6.6500000954 6.6799998283 6.5999999046 6.6799998283
01/03/2000 2 1445 9559.25 6.5999999046 6.5999999046 6.5999999046 6.5999999046
02/03/2000 14 15547 102255.2 6.6399998665 6.5999999046 6.5500001907 6.6399998665
03/03/2000 3 19865 129432.6 6.5999999046 6.5100002289 6.5100002289 6.5999999046
06/03/2000 4 3150 20705 6.5999999046 6.5999999046 6.5999999046 6.5999999046
07/03/2000 26 37783 246557.93 6.5500001907 6.5500001907 6.5 6.5500001907
08/03/2000 - - - - - - -
09/03/2000 26 37145 238154.95 6.4000000954 6.4000000954 6.4000000954 6.5
10/03/2000 7 4113 26323.200392 6.4000000954 6.4000000954 6.4000000954 6.4000000954
13/03/2000 3 9000 57040 6.4000000954 6.3299999237 6.3299999237 6.4000000954
14/03/2000 9 17952 114529.56 6.3899998665 6.3699998856 6.3299999237 6.3899998665
15/03/2000 4 2500 15921 6.4000000954 6.3499999046 6.3499999046 6.4000000954
16/03/2000 - - - - - - -
17/03/2000 5 22870 143979.5 6.1999998093 6.3499999046 6.1999998093 6.3499999046
20/03/2000 5 22870 143979.5 6.1999998093 6.3499999046 6.1999998093 6.3499999046
21/03/2000 2 3500 21790 6.2899999619 6.1999998093 6.1999998093 6.2899999619
22/03/2000 - - - - - - -
23/03/2000 30 234346 1407501 6 6.1500000954 6 6.1500000954
24/03/2000 5 4016 24233.2 6.0999999046 6 6 6.0999999046
27/03/2000 6 67272 403581.45 6 6 5.9699997902 6
28/03/2000 2 2923 17103.4 5.9499998093 5.8000001907 5.8000001907 5.9499998093
29/03/2000 19 51241 298060.8 5.8000001907 5.9000000954 5.8000001907 5.9000000954
30/03/2000 - - - - - - -
31/03/2000 12 96412 560930.1 5.8499999046 5.8000001907 5.8000001907 5.9000000954
03/04/2000 12 82478 479076.3 5.8499999046 5.8499999046 5.8000001907 5.8499999046
04/04/2000 26 281276 1672344.7 6.0999999046 5.8499999046 5.8499999046 6.0999999046
05/04/2000 11 40300 251229.5 6.3000001907 6.1500000954 6.1500000954 6.3000001907
06/04/2000 19 98690 631021.5 6.4000000954 6.4000000954 6.3499999046 6.4000000954
07/04/2000 18 38756 246227.2 6.5 6.3499999046 6.3499999046 6.5
10/04/2000 - - - - - - -
11/04/2000 2 7468 48542 6.5 6.5 6.5 6.5
12/04/2000 5 44414 282263 6.4000000954 6.3499999046 6.3499999046 6.4499998093
13/04/2000 4 53265 340896.00508 6.4000000954 6.4000000954 6.4000000954 6.4000000954
14/04/2000 - - - - - - -
17/04/2000 6 33231 202620.75 6 6.0999999046 6 6.0999999046
18/04/2000 4 1739 10624.1 6.0999999046 6.0999999046 6.0999999046 6.0999999046
19/04/2000 4 4976 30678.6 6.25 6.0999999046 6.0999999046 6.25
20/04/2000 - - - - - - -
21/04/2000 - - - - - - -
24/04/2000 4 1714 10626.799673 6.1999998093 6.1999998093 6.1999998093 6.1999998093
25/04/2000 3 7473 46697.2 6.3000001907 6.2399997711 6.2399997711 6.3000001907
26/04/2000 - - - - - - -
27/04/2000 16 58276 362296.3 6.1999998093 6.25 6.1999998093 6.25
28/04/2000 - - - - - - -
01/05/2000 - - - - - - -
02/05/2000 5 22402 139097.66 6.2100000381 6.1999998093 6.1999998093 6.2100000381
03/05/2000 19 128610 810024.75 6.3000001907 6.25 6.25 6.3099999428
04/05/2000 8 33066 205409.2 6.1999998093 6.2300000191 6.1999998093 6.2300000191
05/05/2000 3 3000 18799.5 6.3000001907 6.3000001907 6.3000001907 6.3000001907
08/05/2000 3 3085 19226.75 6.2300000191 6.2300000191 6.2300000191 6.2300000191
09/05/2000 6 6558 40331.700625 6.1500000954 6.1500000954 6.1500000954 6.1500000954
10/05/2000 12 18481 112213.33 6.0700001717 6.0999999046 6.0700001717 6.0999999046
11/05/2000 8 11750 71277.5 6.0700001717 6.0700001717 6.0700001717 6.0700001717
12/05/2000 2 1081 6521.67 6.0300002098 6.0300002098 6.0300002098 6.0300002098
15/05/2000 13 18598 112496.9 6.0500001907 6.0500001907 6.0500001907 6.0500001907
16/05/2000 - - - - - - -
17/05/2000 11 18914 114968.9 6.0999999046 6.0999999046 6.0500001907 6.0999999046
18/05/2000 8 39078 236421.90745 6.0500001907 6.0700001717 6 6.0700001717
19/05/2000 14 11365 67091.15 5.8499999046 6 5.8499999046 6
22/05/2000 3 6000 34960 5.9600000381 5.8000001907 5.8000001907 5.9600000381
23/05/2000 15 139681 809013.88 5.75 5.8000001907 5.75 5.8000001907
24/05/2000 - - - - - - -
25/05/2000 40 1207336 6711900.7 5.6999998093 5.75 5.5500001907 5.75
26/05/2000 5 8600 48590.00082 5.6500000954 5.6500000954 5.6500000954 5.6500000954
29/05/2000 9 12328 71019.6 5.8000001907 5.6999998093 5.6999998093 5.8499999046
30/05/2000 10 9300 54109.6 5.8699998856 5.8099999428 5.8000001907 5.8699998856
31/05/2000 6 15872 92634.56 5.8499999046 5.8499999046 5.8299999237 5.8499999046
01/06/2000 7 24800 145079.99763 5.8499999046 5.8499999046 5.8499999046 5.8499999046
02/06/2000 5 1441 8501.9001374 5.9000000954 5.9000000954 5.9000000954 5.9000000954
05/06/2000 - - - - - - -
06/06/2000 4 3000 17700.000286 5.9000000954 5.9000000954 5.9000000954 5.9000000954
07/06/2000 2 1119 6567.35 5.8699998856 5.8699998856 5.8699998856 5.8699998856
08/06/2000 10 19719 115038.91 5.75 5.8499999046 5.75 5.8699998856
09/06/2000 9 16601 96285.75 5.8000001907 5.8000001907 5.8000001907 5.8000001907
12/06/2000 4 14933 85774.91 5.7899999619 5.7399997711 5.7399997711 5.7899999619
13/06/2000 20 279601 1566373.6 5.5999999046 5.6999998093 5.5999999046 5.6999998093
14/06/2000 13 6180 33176.5 5.4000000954 5.4000000954 5.4000000954 5.4000000954
15/06/2000 - - - - - - -
16/06/2000 2 20000 110000 5.5 5.5 5.5 5.5
19/06/2000 7 12610 67463.498797 5.3499999046 5.3499999046 5.3499999046 5.3499999046
20/06/2000 4 2885 15434.749724 5.3499999046 5.3499999046 5.3499999046 5.3499999046
21/06/2000 3 6000 32099.999428 5.3499999046 5.3499999046 5.3499999046 5.3499999046
22/06/2000 42 1111343 5730226.5 5.1599998474 5.2800002098 5.1500000954 5.2800002098
23/06/2000 8 10555 54883.8 5.1999998093 5.1999998093 5.1999998093 5.1999998093
26/06/2000 8 14245 75208.5 5.1999998093 5.3000001907 5.1999998093 5.3000001907
27/06/2000 2 4500 23399.999142 5.1999998093 5.1999998093 5.1999998093 5.1999998093
28/06/2000 - - - - - - -
29/06/2000 - - - - - - -
30/06/2000 12 25320 133289.5 5.3000001907 5.1999998093 5.1999998093 5.3000001907
03/07/2000 4 13285 70382 5.3000001907 5.3000001907 5.3000001907 5.3000001907
04/07/2000 4 3629 18870.799308 5.1999998093 5.1999998093 5.1999998093 5.1999998093
05/07/2000 2 2000 10579.999923 5.2899999619 5.2899999619 5.2899999619 5.2899999619
06/07/2000 10 61700 323925 5.25 5.25 5.25 5.25
07/07/2000 27 49793 264970.14 5.3699998856 5.2800002098 5.2800002098 5.3699998856
10/07/2000 10 17485 94154.19 5.4000000954 5.3699998856 5.3699998856 5.4000000954
11/07/2000 8 6542 34008.95 5.1500000954 5.25 5.1500000954 5.25
12/07/2000 11 49963 251957.6 5 5.1999998093 5 5.1999998093
13/07/2000 10 17753 90488.75 5.0500001907 5.0999999046 5.0500001907 5.0999999046
14/07/2000 - - - - - - -
17/07/2000 - - - - - - -
18/07/2000 9 15000 77454.75 5.1999998093 5 5 5.1999998093
19/07/2000 - - - - - - -
20/07/2000 4 5462 28129.300521 5.1500000954 5.1500000954 5.1500000954 5.1500000954
21/07/2000 3 13149 66624.15 5.0700001717 5.0500001907 5.0500001907 5.0700001717
24/07/2000 - - - - - - -
25/07/2000 11 68456 354687.32 5.25 5.1700000763 5.1700000763 5.25
26/07/2000 22 54700 299036.27 5.5100002289 5.3200001717 5.3200001717 5.5100002289
27/07/2000 13 140057 775870.38 5.5700001717 5.5 5.5 5.5700001717
28/07/2000 - - - - - - -
31/07/2000 3 9000 50399.999142 5.5999999046 5.5999999046 5.5999999046 5.5999999046
01/08/2000 14 45491 260863.36 5.7899999619 5.6999998093 5.6999998093 5.7899999619
02/08/2000 36 160676 960014.19 6 5.9000000954 5.8299999237 6.0199999809
03/08/2000 43 88623 526815.33 5.9299998283 5.9400000572 5.9299998283 5.9499998093
04/08/2000 19 90109 534126.92 5.9000000954 5.9299998283 5.9000000954 5.9299998283
07/08/2000 - - - - - - -
08/08/2000 10 13022 75389.71 5.8000001907 5.8000001907 5.7600002289 5.8000001907
09/08/2000 4 30865 179567.31 5.8499999046 5.8000001907 5.8000001907 5.8499999046
10/08/2000 2 5053 29812.700482 5.9000000954 5.9000000954 5.9000000954 5.9000000954
11/08/2000 42 56941 348430.4 6.1799998283 5.9899997711 5.9899997711 6.1799998283
14/08/2000 12 9000 55777.04 6.1999998093 6.1799998283 6.1799998283 6.1999998093
15/08/2000 3 4819 30387.35 6.3000001907 6.3000001907 6.3000001907 6.3000001907
16/08/2000 23 60703 380294.35 6.25 6.3000001907 6.25 6.3099999428
17/08/2000 38 108109 661690.49 6.1500000954 6.1799998283 6 6.1799998283
18/08/2000 15 80457 491916.71 6.1500000954 6.0999999046 6.0999999046 6.1500000954
21/08/2000 17 52110 319424.41 6.0999999046 6.1500000954 6.0999999046 6.1500000954
22/08/2000 18 38462 233629.5 6.0999999046 6.0999999046 6 6.0999999046
23/08/2000 35 144041 874716.9 6.0999999046 6.0999999046 5.9499998093 6.0999999046
24/08/2000 27 49405 311099.32 6.2699999809 6.1100001335 6.1100001335 6.4000000954
25/08/2000 12 13543 85091.82 6.3000001907 6.2699999809 6.2699999809 6.3000001907
28/08/2000 14 16133 101607.9 6.3000001907 6.3000001907 6.3000001907 6.3000001907
29/08/2000 8 11178 70471.4 6.3000001907 6.3000001907 6.3000001907 6.3499999046
30/08/2000 - - - - - - -
31/08/2000 20 37091 233097.3 6.25 6.3000001907 6.25 6.3000001907
01/09/2000 18 22972 142254.96 6.1599998474 6.25 6.1500000954 6.2600002289
04/09/2000 22 23157 142519.72 6.1399998665 6.1999998093 6.1399998665 6.1999998093
05/09/2000 13 26462 162841.56 6.1500000954 6.1999998093 6.1399998665 6.1999998093
06/09/2000 22 44884 283948.12 6.3499999046 6.1999998093 6.1999998093 6.3499999046
07/09/2000 68 187182 1193578.52 6.4000000954 6.3499999046 6.3000001907 6.4000000954
08/09/2000 41 219452 1009269.7 4.6500000954 4.4600000381 4.4600000381 4.6500000954
11/09/2000 45 297271 1382478.85 4.6500000954 4.6500000954 4.6500000954 4.6999998093
12/09/2000 20 25985 118712.46 4.5999999046 4.5700001717 4.5300002098 4.5999999046
13/09/2000 3 1800 8243.9998627 4.5799999237 4.5799999237 4.5799999237 4.5799999237
14/09/2000 11 12752 56138.8 4.4000000954 4.4000000954 4.4000000954 4.4099998474
15/09/2000 8 40947 175807.85 4.4000000954 4.2800002098 4.2800002098 4.4000000954
18/09/2000 17 73950 302797.03 4.0500001907 4.1500000954 4.0500001907 4.1500000954
19/09/2000 26 125768 505501.85 4.0999999046 4.0300002098 4 4.0999999046
20/09/2000 - - - - - - -
21/09/2000 15 101720 427762.9 4.3000001907 4.2100000381 4.1999998093 4.3000001907
22/09/2000 21 51723 217411.6 4.1999998093 4.25 4.1999998093 4.25
25/09/2000 7 9140 38387.998257 4.1999998093 4.1999998093 4.1999998093 4.1999998093
26/09/2000 44 122464 502762.8 4.0999999046 4.1500000954 4.0999999046 4.1500000954
27/09/2000 28 46443 189700.21 4.0999999046 4.0500001907 4.0500001907 4.0999999046
28/09/2000 29 42929 176000.31 4.0999999046 4.0999999046 4.0999999046 4.0999999046
29/09/2000 12 28608 119753.2 4.1999998093 4.1300001144 4.1300001144 4.1999998093
02/10/2000 12 40497 166518.9 4.0999999046 4.1500000954 4.0999999046 4.1500000954
03/10/2000 30 74252 302042.45 4.0500001907 4.0999999046 4.0500001907 4.0999999046
04/10/2000 6 10846 44040.78 4.0700001717 4.0100002289 4.0100002289 4.0700001717
05/10/2000 32 99658 408544.74 4.0900001526 4.1300001144 4.0900001526 4.1300001144
06/10/2000 7 19438 79695.798146 4.0999999046 4.0999999046 4.0999999046 4.0999999046
09/10/2000 22 59023 240756.15 4.0500001907 4.0999999046 4.0500001907 4.0999999046
10/10/2000 18 42744 172961.02 4.0500001907 4.0300002098 4.0300002098 4.0799999237
11/10/2000 11 16657 67680.85 4.0500001907 4.0500001907 4.0500001907 4.0999999046
12/10/2000 17 31665 128016.25 4.0300002098 4.0500001907 4.0300002098 4.0500001907
13/10/2000 10 55917 224461.33 4 4.0300002098 4 4.0300002098
16/10/2000 6 28500 114000 4 4 4 4
17/10/2000 13 69344 273969.2 3.9500000477 4 3.9500000477 4
18/10/2000 19 98315 386428.5 3.9000000954 3.9500000477 3.9000000954 3.9500000477
19/10/2000 16 16821 65769.78 3.9000000954 3.9200000763 3.9000000954 3.9300000668
20/10/2000 3 71044 277071.60678 3.9000000954 3.9000000954 3.9000000954 3.9000000954
23/10/2000 7 27731 106754.35 3.8499999046 3.8499999046 3.8499999046 3.8499999046
24/10/2000 11 26386 102041.27 3.9000000954 3.8499999046 3.8499999046 3.9000000954
25/10/2000 5 25000 95499.998331 3.8199999332 3.8199999332 3.8199999332 3.8199999332
26/10/2000 16 81811 316435.46 3.8499999046 3.9000000954 3.8499999046 3.9100000858
27/10/2000 19 62600 237901.6 3.7899999619 3.8199999332 3.7899999619 3.8199999332
30/10/2000 3 3000 11369.999885 3.7899999619 3.7899999619 3.7899999619 3.7899999619
31/10/2000 - - - - - - -
01/11/2000 - - - - - - -
02/11/2000 3 12900 49131 3.8099999428 3.8099999428 3.8099999428 3.8099999428
03/11/2000 7 33560 124357 3.75 3.7000000477 3.7000000477 3.75
06/11/2000 6 15935 60383 3.7899999619 3.7999999523 3.7799999714 3.7999999523
07/11/2000 15 17183 63589.1 3.7000000477 3.7000000477 3.7000000477 3.7000000477
08/11/2000 6 25618 96067.5 3.75 3.75 3.75 3.75
09/11/2000 2 16577 62163.75 3.75 3.75 3.75 3.75
10/11/2000 2 7384 27690 3.75 3.75 3.75 3.75
13/11/2000 - - - - - - -
14/11/2000 - - - - - - -
15/11/2000 1 3888 14385.600185 3.7000000477 3.7000000477 3.7000000477 3.7000000477
16/11/2000 13 46806 168501.59554 3.5999999046 3.5999999046 3.5999999046 3.5999999046
17/11/2000 18 37578 135280.79642 3.5999999046 3.5999999046 3.5999999046 3.5999999046
20/11/2000 16 30916 111297.59705 3.5999999046 3.5999999046 3.5999999046 3.5999999046
21/11/2000 15 19028 71032.48 3.7200000286 3.75 3.7000000477 3.75
22/11/2000 17 43204 162225 3.7699999809 3.75 3.75 3.7699999809
23/11/2000 10 19973 75271.97 3.7699999809 3.7699999809 3.7699999809 3.7699999809
24/11/2000 10 22178 83311.06 3.75 3.7699999809 3.75 3.7699999809
27/11/2000 12 14922 53965.76 3.5999999046 3.6500000954 3.5999999046 3.6500000954
28/11/2000 15 34959 126600.05 3.7000000477 3.5999999046 3.5999999046 3.7000000477
29/11/2000 13 109354 410002.5 3.75 3.7200000286 3.7200000286 3.75
30/11/2000 7 26135 98002.9 3.75 3.75 3.75 3.75
01/12/2000 10 32359 121146.25 3.75 3.75 3.7000000477 3.75
04/12/2000 5 4600 17250 3.75 3.75 3.75 3.75
05/12/2000 9 47307 177441.25 3.7699999809 3.75 3.75 3.7699999809
06/12/2000 2 2286 8618.2199564 3.7699999809 3.7699999809 3.7699999809 3.7699999809
07/12/2000 - - - - - - -
08/12/2000 - - - - - - -
11/12/2000 10 19819 72892.46 3.6800000668 3.7000000477 3.6099998951 3.7000000477
12/12/2000 14 137083 500922.16 3.6500000954 3.6800000668 3.6500000954 3.6800000668
13/12/2000 - - - - - - -
14/12/2000 10 14219 51819.16 3.6199998856 3.6500000954 3.6199998856 3.6500000954
15/12/2000 6 25200 90215.998077 3.5799999237 3.5799999237 3.5799999237 3.5799999237
18/12/2000 - - - - - - -
19/12/2000 5 34874 122756.47933 3.5199999809 3.5199999809 3.5199999809 3.5199999809
20/12/2000 1 112013 394285.75786 3.5199999809 3.5199999809 3.5199999809 3.5199999809
21/12/2000 7 83608 287604.36 3.4200000763 3.4500000477 3.4200000763 3.4500000477
22/12/2000 - - - - - - -
25/12/2000 - - - - - - -
26/12/2000 34 64916 222743.18 3.4400000572 3.4200000763 3.4000000954 3.5
27/12/2000 3 3298 11345.120188 3.4400000572 3.4400000572 3.4400000572 3.4400000572
28/12/2000 9 33087 115643.88 3.6300001144 3.5 3.4500000477 3.6300001144
29/12/2000 - - - - - - -
01/01/2001 - - - - - - -
02/01/2001 7 8130 29511.90093 3.6300001144 3.6300001144 3.6300001144 3.6300001144
03/01/2001 11 82181 299110.96 3.6500000954 3.6300001144 3.6300001144 3.6500000954
04/01/2001 10 21953 79873.39 3.6300001144 3.6500000954 3.6300001144 3.6500000954
05/01/2001 2 6500 24050.00031 3.7000000477 3.7000000477 3.7000000477 3.7000000477
08/01/2001 14 194216 745807.75 3.8499999046 3.7000000477 3.7000000477 3.8499999046
09/01/2001 28 138869 533158.65 3.8499999046 3.7999999523 3.7999999523 3.8499999046
10/01/2001 10 21226 81698.5 3.8499999046 3.8399999142 3.8399999142 3.8499999046
11/01/2001 4 3350 12897.49968 3.8499999046 3.8499999046 3.8499999046 3.8499999046
12/01/2001 33 159601 614463.83478 3.8499999046 3.8499999046 3.8499999046 3.8499999046
15/01/2001 7 150000 577499.98569 3.8499999046 3.8499999046 3.8499999046 3.8499999046
16/01/2001 12 47209 181744.5 3.8499999046 3.8499999046 3.8499999046 3.8499999046
17/01/2001 3 6728 25902.799358 3.8499999046 3.8499999046 3.8499999046 3.8499999046
18/01/2001 3 4615 17773.9 3.8499999046 3.8499999046 3.8499999046 3.8499999046
19/01/2001 16 54001 210248.48 3.9000000954 3.8499999046 3.8499999046 3.9000000954
22/01/2001 5 16774 64726.29 3.8599998951 3.8499999046 3.8499999046 3.8800001144
23/01/2001 19 41450 159740.73 3.8499999046 3.8499999046 3.8499999046 3.8800001144
24/01/2001 25 71095 273742.85 3.8499999046 3.8699998856 3.8499999046 3.8699998856
25/01/2001 4 12509 48384.83 3.9000000954 3.8699998856 3.8499999046 3.9000000954
26/01/2001 8 21082 81484.7 3.8800001144 3.8499999046 3.8499999046 3.9000000954
29/01/2001 - - - - - - -
30/01/2001 16 34000 130881.34 3.8499999046 3.8499999046 3.8499999046 3.8499999046
31/01/2001 8 13286 51666.1 3.9400000572 3.8499999046 3.8499999046 3.9400000572
01/02/2001 3 7000 27230.000734 3.8900001049 3.8900001049 3.8900001049 3.8900001049
02/02/2001 6 12221 47681.94 3.9300000668 3.9000000954 3.8900001049 3.9300000668
05/02/2001 14 35923 141164.59 3.9400000572 3.9300000668 3.9200000763 3.9400000572
06/02/2001 15 20607 82803.99 4.0500001907 3.9500000477 3.9500000477 4.0500001907
07/02/2001 6 8514 34216.7 4 4.0500001907 4 4.0500001907
08/02/2001 3 1558 6091.77 3.9100000858 3.9100000858 3.9100000858 3.9100000858
09/02/2001 12 32000 125203 3.9000000954 3.9800000191 3.9000000954 3.9800000191
12/02/2001 3 3041 11855.8 3.9000000954 3.9000000954 3.9000000954 3.9000000954
13/02/2001 7 9596 37424.400915 3.9000000954 3.9000000954 3.9000000954 3.9000000954
14/02/2001 11 35000 135250 3.8499999046 3.9000000954 3.8499999046 3.9000000954
15/02/2001 3 5400 20789.999485 3.8499999046 3.8499999046 3.8499999046 3.8499999046
16/02/2001 12 13100 50434.998751 3.8499999046 3.8499999046 3.8499999046 3.8499999046
19/02/2001 3 8410 31957.999599 3.7999999523 3.7999999523 3.7999999523 3.7999999523
20/02/2001 5 5646 21454.799731 3.7999999523 3.7999999523 3.7999999523 3.7999999523
21/02/2001 - - - - - - -
22/02/2001 4 20391 77485.799028 3.7999999523 3.7999999523 3.7999999523 3.7999999523
23/02/2001 5 10213 38630.88 3.7599999905 3.7999999523 3.7599999905 3.7999999523
26/02/2001 3 4500 16919.999957 3.7599999905 3.7599999905 3.7599999905 3.7599999905
27/02/2001 4 11873 44405.020113 3.7400000095 3.7400000095 3.7400000095 3.7400000095
28/02/2001 10 12342 44924.22 3.6099998951 3.6500000954 3.6099998951 3.6500000954
01/03/2001 27 106286 383692.44885 3.6099998951 3.6099998951 3.6099998951 3.6099998951
02/03/2001 16 136843 507900.95 3.75 3.6400001049 3.6400001049 3.7999999523
05/03/2001 3 5367 19857.900256 3.7000000477 3.7000000477 3.7000000477 3.7000000477
06/03/2001 11 16659 61638.300794 3.7000000477 3.7000000477 3.7000000477 3.7000000477
07/03/2001 16 16200 60409.31 3.7300000191 3.7300000191 3.7300000191 3.7300000191
08/03/2001 12 21668 80566.82 3.7000000477 3.7300000191 3.7000000477 3.7300000191
09/03/2001 17 36125 135387.78 3.7999999523 3.7100000381 3.7100000381 3.7999999523
12/03/2001 - - - - - - -
13/03/2001 2 2600 9879.999876 3.7999999523 3.7999999523 3.7999999523 3.7999999523
14/03/2001 11 26851 102033.79872 3.7999999523 3.7999999523 3.7999999523 3.7999999523
15/03/2001 3 5000 18999.999762 3.7999999523 3.7999999523 3.7999999523 3.7999999523
16/03/2001 19 29483 119246.15 4.0500001907 4.0500001907 4.0300002098 4.0500001907
19/03/2001 16 21028 85163.404011 4.0500001907 4.0500001907 4.0500001907 4.0500001907
20/03/2001 14 28135 116346.75 4.1999998093 4.0500001907 4.0500001907 4.1999998093
21/03/2001 17 29661 117716.29 3.9400000572 4.1700000763 3.9000000954 4.1700000763
22/03/2001 10 12844 50344.48 3.9200000763 3.9200000763 3.9200000763 3.9200000763
23/03/2001 9 5659 22087.77 3.9000000954 3.9200000763 3.9000000954 3.9200000763
26/03/2001 10 469165 1853841.62 4.0199999809 3.9200000763 3.9200000763 4.0199999809
27/03/2001 8 7262 29169.4 4 4.0399999619 4 4.0399999619
28/03/2001 18 90931 363531.3 3.9900000095 4 3.9900000095 4
29/03/2001 24 546743 2186221.83 4.0799999237 3.9900000095 3.9900000095 4.0799999237
30/03/2001 12 57217 215463.75 3.7999999523 3.7999999523 3.75 3.7999999523
02/04/2001 2 2000 7500 3.75 3.75 3.75 3.75
03/04/2001 6 50557 188322.21 3.7000000477 3.75 3.7000000477 3.75
04/04/2001 6 22156 79983.157676 3.6099998951 3.6099998951 3.6099998951 3.6099998951
05/04/2001 21 313000 1126909.44 3.5999999046 3.6099998951 3.5999999046 3.6099998951
06/04/2001 16 170286 607363.92 3.5799999237 3.5499999523 3.5 3.5999999046
09/04/2001 2 2370 8484.5998192 3.5799999237 3.5799999237 3.5799999237 3.5799999237
10/04/2001 - - - - - - -
11/04/2001 8 50909 177461.52 3.4800000191 3.5 3.4700000286 3.5
12/04/2001 - - - - - - -
13/04/2001 - - - - - - -
16/04/2001 1 1460 5037.0000696 3.4500000477 3.4500000477 3.4500000477 3.4500000477
17/04/2001 6 56475 195580.75 3.4800000191 3.4500000477 3.4500000477 3.4800000191
18/04/2001 9 121100 417816 3.4500000477 3.4600000381 3.4500000477 3.4600000381
19/04/2001 14 43700 150772 3.4500000477 3.4500000477 3.4500000477 3.4500000477
20/04/2001 5 6090 20930.5 3.4500000477 3.4100000858 3.4100000858 3.4500000477
23/04/2001 9 19107 65128.8 3.4100000858 3.4000000954 3.4000000954 3.4100000858
24/04/2001 9 15760 53623.6 3.4100000858 3.4000000954 3.4000000954 3.4100000858
25/04/2001 4 14040 47736.001339 3.4000000954 3.4000000954 3.4000000954 3.4000000954
26/04/2001 15 45529 155044.46 3.4000000954 3.4000000954 3.4000000954 3.4100000858
27/04/2001 12 9483 32249.01 3.4000000954 3.4000000954 3.4000000954 3.4000000954
30/04/2001 5 11928 40555.201138 3.4000000954 3.4000000954 3.4000000954 3.4000000954
01/05/2001 - - - - - - -
02/05/2001 19 105010 357034.01001 3.4000000954 3.4000000954 3.4000000954 3.4000000954
03/05/2001 6 7026 23888.40067 3.4000000954 3.4000000954 3.4000000954 3.4000000954
04/05/2001 7 14295 48957 3.4500000477 3.4000000954 3.4000000954 3.4500000477
07/05/2001 6 11467 40090.49 3.5 3.4900000095 3.4900000095 3.5
08/05/2001 17 51773 188216.5 3.7000000477 3.5199999809 3.5199999809 3.7000000477
09/05/2001 13 11747 43851.25 3.75 3.6500000954 3.6500000954 3.75
10/05/2001 14 153850 584464.03 3.7999999523 3.7999999523 3.7899999619 3.7999999523
11/05/2001 2 5500 20899.999738 3.7999999523 3.7999999523 3.7999999523 3.7999999523
14/05/2001 7 26933 102345.39871 3.7999999523 3.7999999523 3.7999999523 3.7999999523
15/05/2001 4 19253 72326.34 3.75 3.7799999714 3.75 3.7799999714
16/05/2001 2 5000 18999.999762 3.7999999523 3.7999999523 3.7999999523 3.7999999523
17/05/2001 4 13400 50919.999361 3.7999999523 3.7999999523 3.7999999523 3.7999999523
18/05/2001 19 185125 647129.62 3.5999999046 3.4000000954 3.4000000954 3.5999999046
21/05/2001 14 30337 106554.34 3.5 3.5499999523 3.5 3.5499999523
22/05/2001 15 246180 859605.45 3.4500000477 3.5 3.4500000477 3.5
23/05/2001 8 81414 276067.6 3.3900001049 3.4000000954 3.3599998951 3.4000000954
24/05/2001 2 114000 387600.01087 3.4000000954 3.4000000954 3.4000000954 3.4000000954
25/05/2001 11 16700 56780.001593 3.4000000954 3.4000000954 3.4000000954 3.4000000954
28/05/2001 7 17727 60271.801691 3.4000000954 3.4000000954 3.4000000954 3.4000000954
29/05/2001 5 20900 70650 3.4000000954 3.3499999046 3.3499999046 3.4000000954
30/05/2001 11 23000 76974.65 3.2999999523 3.4000000954 3.2999999523 3.4000000954
31/05/2001 3 15400 51589.998531 3.3499999046 3.3499999046 3.3499999046 3.3499999046
01/06/2001 2 16100 54740.001535 3.4000000954 3.4000000954 3.4000000954 3.4000000954
04/06/2001 - - - - - - -
05/06/2001 13 114526 405993.4 3.5999999046 3.4000000954 3.4000000954 3.5999999046
06/06/2001 22 58461 214180.7 3.6500000954 3.5999999046 3.5999999046 3.7000000477
07/06/2001 10 10546 38492.901006 3.6500000954 3.6500000954 3.6500000954 3.6500000954
08/06/2001 6 9469 34471.85 3.6500000954 3.5999999046 3.5999999046 3.6500000954
11/06/2001 12 38417 138715.27 3.5499999523 3.6500000954 3.5499999523 3.6500000954
12/06/2001 17 18007 63915.85 3.5499999523 3.5499999523 3.5499999523 3.5499999523
13/06/2001 - - - - - - -
14/06/2001 29 35046 118118.58 3.3499999046 3.4400000572 3.3499999046 3.4400000572
15/06/2001 17 50195 170268.92 3.4100000858 3.3599998951 3.3599998951 3.4100000858
18/06/2001 13 17536 58852.6 3.3699998856 3.3699998856 3.3499999046 3.3699998856
19/06/2001 21 40369 137249.6 3.4000000954 3.4000000954 3.4000000954 3.4000000954
20/06/2001 20 78640 267319.62 3.4000000954 3.3800001144 3.3800001144 3.4000000954
21/06/2001 8 22091 74937.55 3.3900001049 3.4000000954 3.3900001049 3.4000000954
22/06/2001 14 31978 108098.26 3.3699998856 3.3900001049 3.3699998856 3.3900001049
25/06/2001 18 62901 211328.38 3.3599998951 3.3499999046 3.3499999046 3.3800001144
26/06/2001 9 19000 64060 3.3599998951 3.3800001144 3.3599998951 3.3800001144
27/06/2001 3 7300 24454.999304 3.3499999046 3.3499999046 3.3499999046 3.3499999046
28/06/2001 12 185137 624652.78 3.4400000572 3.3499999046 3.3499999046 3.4400000572
29/06/2001 - - - - - - -
02/07/2001 5 5707 19673.8 3.4500000477 3.4500000477 3.4500000477 3.4500000477
03/07/2001 25 41089 147390.8 3.5999999046 3.5 3.5 3.5999999046
04/07/2001 8 20085 72124.9 3.5999999046 3.5999999046 3.5799999237 3.5999999046
05/07/2001 5 5450 19370 3.5499999523 3.5499999523 3.5499999523 3.5499999523
06/07/2001 15 34000 119725 3.5 3.5499999523 3.5 3.5499999523
09/07/2001 7 15367 53467.32 3.4700000286 3.5 3.4700000286 3.5
10/07/2001 6 18591 63715.75 3.4400000572 3.4400000572 3.3699998856 3.4400000572
11/07/2001 15 53951 181150.2 3.3599998951 3.3599998951 3.3499999046 3.3599998951
12/07/2001 15 53629 181320.05 3.4000000954 3.3599998951 3.3599998951 3.4000000954
13/07/2001 6 16000 54300 3.3800001144 3.4000000954 3.3800001144 3.4000000954
16/07/2001 5 6079 20072.8 3.2999999523 3.2999999523 3.2999999523 3.2999999523
17/07/2001 2 18731 61983.55 3.3099999428 3.2999999523 3.2999999523 3.3099999428
18/07/2001 6 7433 24537.84 3.2999999523 3.2999999523 3.2999999523 3.2999999523
19/07/2001 9 97382 325341.89 3.3599998951 3.3099999428 3.3099999428 3.3599998951
20/07/2001 2 9889 32677.44 3.2999999523 3.2999999523 3.2999999523 3.2999999523
23/07/2001 14 209754 697524.09 3.2999999523 3.3199999332 3.2999999523 3.3299999237
24/07/2001 16 76223 255165.21 3.3599998951 3.2999999523 3.2999999523 3.3699998856
25/07/2001 7 11748 39473.278768 3.3599998951 3.3599998951 3.3599998951 3.3599998951
26/07/2001 5 31120 104991.2 3.3800001144 3.3599998951 3.3599998951 3.3800001144
27/07/2001 8 39201 132556.98 3.3800001144 3.3800001144 3.3800001144 3.4000000954
30/07/2001 - - - - - - -
31/07/2001 25 49360 167659.4 3.3900001049 3.4000000954 3.3900001049 3.4000000954
01/08/2001 1 1582 5378.8001509 3.4000000954 3.4000000954 3.4000000954 3.4000000954
02/08/2001 8 66901 232158.45 3.4800000191 3.4500000477 3.4500000477 3.4800000191
03/08/2001 5 44017 156329.99 3.5499999523 3.5499999523 3.5099999905 3.5799999237
06/08/2001 8 42516 148351.16 3.4500000477 3.5099999905 3.4500000477 3.5099999905
07/08/2001 7 18441 63230.1 3.4000000954 3.4600000381 3.4000000954 3.4600000381
08/08/2001 - - - - - - -
09/08/2001 12 21694 73056.67 3.3499999046 3.4000000954 3.3499999046 3.4000000954
10/08/2001 3 15000 50249.998569 3.3499999046 3.3499999046 3.3499999046 3.3499999046
13/08/2001 - - - - - - -
14/08/2001 11 42607 145475.32 3.4200000763 3.4000000954 3.4000000954 3.4200000763
15/08/2001 6 8500 29076 3.4200000763 3.4200000763 3.4200000763 3.4200000763
16/08/2001 - - - - - - -
17/08/2001 5 10514 35643.77 3.3699998856 3.4000000954 3.3699998856 3.4000000954
20/08/2001 8 43452 144473.9 3.3199999332 3.3199999332 3.3199999332 3.3299999237
21/08/2001 9 57499 192621.64452 3.3499999046 3.3499999046 3.3499999046 3.3499999046
22/08/2001 7 12082 40474.698848 3.3499999046 3.3499999046 3.3499999046 3.3499999046
23/08/2001 2 1910 6455.8002186 3.3800001144 3.3800001144 3.3800001144 3.3800001144
24/08/2001 4 48722 165654.80465 3.4000000954 3.4000000954 3.4000000954 3.4000000954
27/08/2001 5 5915 19900.25 3.4000000954 3.3499999046 3.3499999046 3.4000000954
28/08/2001 3 10000 33499.999046 3.3499999046 3.3499999046 3.3499999046 3.3499999046
29/08/2001 9 27200 90179 3.2999999523 3.3199999332 3.2999999523 3.3199999332
30/08/2001 - - - - - - -
31/08/2001 4 11000 36426.76 3.3199999332 3.2999999523 3.2999999523 3.3199999332
03/09/2001 9 8000 26440 3.2999999523 3.3099999428 3.2999999523 3.3099999428
04/09/2001 - - - - - - -
05/09/2001 11 15640 51580.05 3.2899999619 3.2999999523 3.2899999619 3.2999999523
06/09/2001 5 10000 32599.999905 3.2599999905 3.2599999905 3.2599999905 3.2599999905
07/09/2001 12 30653 100000.9 3.2699999809 3.2599999905 3.2599999905 3.2699999809
10/09/2001 3 12000 39020 3.25 3.2599999905 3.25 3.2599999905
11/09/2001 1 4000 12800.00019 3.2000000477 3.2000000477 3.2000000477 3.2000000477
12/09/2001 - - - - - - -
13/09/2001 1 5239 16502.8505 3.1500000954 3.1500000954 3.1500000954 3.1500000954
14/09/2001 - - - - - - -
17/09/2001 7 27298 84123.8 3.0499999523 3.0999999046 3.0499999523 3.0999999046
18/09/2001 20 41145 123435 3 3 3 3
19/09/2001 10 15809 43863.4 2.7999999523 2.7000000477 2.7000000477 2.7999999523
20/09/2001 34 1505461 3660769.63 2.6900000572 2.75 2.4000000954 2.75
21/09/2001 26 107695 276524.55 2.5 2.6900000572 2.5 2.7000000477
24/09/2001 15 33050 83122.5 2.5 2.5499999523 2.5 2.5499999523
25/09/2001 5 84600 211500 2.5 2.5 2.5 2.5
26/09/2001 14 327691 787987.45 2.5 2.4000000954 2.4000000954 2.5
27/09/2001 10 119119 297982.5 2.5 2.5 2.5 2.5499999523
28/09/2001 22 132067 348303.63 2.6500000954 2.5999999046 2.5999999046 2.6500000954
01/10/2001 - - - - - - -
02/10/2001 17 120932 315986.43 2.5799999237 2.6500000954 2.5799999237 2.6500000954
03/10/2001 16 85136 219148.38 2.5599999428 2.5799999237 2.5499999523 2.5799999237
04/10/2001 4 6400 16000 2.5 2.5 2.5 2.5
05/10/2001 4 10328 25606.16 2.4700000286 2.5 2.4700000286 2.5
08/10/2001 - - - - - - -
09/10/2001 11 45531 111095.6426 2.4400000572 2.4400000572 2.4400000572 2.4400000572
10/10/2001 7 17200 42066 2.4400000572 2.4800000191 2.4400000572 2.4800000191
11/10/2001 10 40558 97619.74 2.4000000954 2.4300000668 2.4000000954 2.4400000572
12/10/2001 6 35118 84283.203349 2.4000000954 2.4000000954 2.4000000954 2.4000000954
15/10/2001 - - - - - - -
16/10/2001 9 456864 1081845.4 2.4000000954 2.4000000954 2.3499999046 2.4000000954
17/10/2001 2 60000 137999.99714 2.2999999523 2.2999999523 2.2999999523 2.2999999523
18/10/2001 4 9669 23064.95 2.3499999046 2.4000000954 2.3499999046 2.4000000954
19/10/2001 14 135206 312830.35 2.2999999523 2.3499999046 2.2999999523 2.3499999046
22/10/2001 4 100075 226822.5 2.2999999523 2.2999999523 2.25 2.2999999523
23/10/2001 4 153000 352200 2.2999999523 2.4000000954 2.2999999523 2.4000000954
24/10/2001 18 95777 222725.95 2.3499999046 2.2999999523 2.2999999523 2.4000000954
25/10/2001 11 60172 141288.84 2.3499999046 2.3499999046 2.3499999046 2.3499999046
26/10/2001 18 101052 238075.52 2.4000000954 2.3499999046 2.3499999046 2.4000000954
29/10/2001 8 14478 34162.5 2.3900001049 2.3499999046 2.3499999046 2.3900001049
30/10/2001 25 95872 225238.04 2.3499999046 2.3499999046 2.3399999142 2.3499999046
31/10/2001 5 34779 81730.646683 2.3499999046 2.3499999046 2.3499999046 2.3499999046
01/11/2001 - - - - - - -
02/11/2001 - - - - - - -
05/11/2001 2 3855 9252.0003676 2.4000000954 2.4000000954 2.4000000954 2.4000000954
06/11/2001 6 26247 62992.802503 2.4000000954 2.4000000954 2.4000000954 2.4000000954
07/11/2001 2 26056 63837.201242 2.4500000477 2.4500000477 2.4500000477 2.4500000477
08/11/2001 15 151467 384134.14 2.5899999142 2.4700000286 2.4700000286 2.5899999142
09/11/2001 6 12500 32555 2.5899999142 2.6500000954 2.5899999142 2.6500000954
12/11/2001 4 110000 275000 2.5 2.5 2.5 2.5
13/11/2001 - - - - - - -
14/11/2001 11 63685 163311.92 2.5399999619 2.5499999523 2.5399999619 2.5699999332
15/11/2001 4 12000 30839.999199 2.5699999332 2.5699999332 2.5699999332 2.5699999332
16/11/2001 - - - - - - -
19/11/2001 4 31700 82399 2.5999999046 2.5999999046 2.5999999046 2.5999999046
20/11/2001 4 8602 22365.19918 2.5999999046 2.5999999046 2.5999999046 2.5999999046
21/11/2001 1 2000 5300.0001907 2.6500000954 2.6500000954 2.6500000954 2.6500000954
22/11/2001 10 30300 77830 2.5499999523 2.6500000954 2.5499999523 2.6500000954
23/11/2001 6 48550 126187.5 2.5899999142 2.5999999046 2.5899999142 2.6500000954
26/11/2001 - - - - - - -
27/11/2001 5 4820 12483.799586 2.5899999142 2.5899999142 2.5899999142 2.5899999142
28/11/2001 2 2720 7126 2.6199998856 2.6199998856 2.6199998856 2.6199998856
29/11/2001 8 12500 32900 2.6500000954 2.6199998856 2.6199998856 2.6500000954
30/11/2001 12 18220 47765.2 2.6400001049 2.6600000858 2.5999999046 2.6600000858
03/12/2001 19 15159 39318.81 2.5999999046 2.5999999046 2.5699999332 2.5999999046
04/12/2001 3 7427 19384.469221 2.6099998951 2.6099998951 2.6099998951 2.6099998951
05/12/2001 5 361617 922873.35 2.6500000954 2.5499999523 2.5499999523 2.6500000954
06/12/2001 - - - - - - -
07/12/2001 2 7750 20149.999261 2.5999999046 2.5999999046 2.5999999046 2.5999999046
10/12/2001 3 18850 47982 2.5199999809 2.5499999523 2.5199999809 2.5499999523
11/12/2001 - - - - - - -
12/12/2001 11 41701 106221.28 2.5799999237 2.5099999905 2.5099999905 2.5799999237
13/12/2001 19 72451 189013.04 2.5999999046 2.5799999237 2.5799999237 2.6300001144
14/12/2001 - - - - - - -
17/12/2001 1 4000 10399.999618 2.5999999046 2.5999999046 2.5999999046 2.5999999046
18/12/2001 3 11376 29577.598915 2.5999999046 2.5999999046 2.5999999046 2.5999999046
19/12/2001 21 87974 228832.4 2.5999999046 2.5999999046 2.5999999046 2.6099998951
20/12/2001 8 63573 162200.84 2.5499999523 2.5799999237 2.5499999523 2.5799999237
21/12/2001 3 5873 14682.5 2.5 2.5 2.5 2.5
24/12/2001 - - - - - - -
25/12/2001 - - - - - - -
26/12/2001 7 509398 1278453.57 2.5 2.5099999905 2.5 2.5099999905
27/12/2001 9 24500 61250 2.5 2.5 2.5 2.5
28/12/2001 - - - - - - -
31/12/2001 - - - - - - -
01/01/2002 - - - - - - -
02/01/2002 - - - - - - -
03/01/2002 4 3799 9363.5 2.4500000477 2.4500000477 2.4500000477 2.4500000477
04/01/2002 5 22701 54709.411948 2.4100000858 2.4100000858 2.4100000858 2.4100000858
07/01/2002 - - - - - - -
08/01/2002 12 22927 55554.47 2.4500000477 2.4100000858 2.4100000858 2.4500000477
09/01/2002 10 23400 59580 2.5499999523 2.5199999809 2.5199999809 2.5499999523
10/01/2002 4 10351 25666.97 2.4800000191 2.4800000191 2.4800000191 2.4800000191
11/01/2002 4 4115 10286.35 2.5 2.5 2.5 2.5
14/01/2002 8 24907 61392.15 2.4500000477 2.5 2.4500000477 2.5
15/01/2002 9 11186 27965 2.5 2.5 2.5 2.5
16/01/2002 4 31000 80599.997044 2.5999999046 2.5999999046 2.5999999046 2.5999999046
17/01/2002 - - - - - - -
18/01/2002 12 45164 118074.48 2.6199998856 2.5999999046 2.5999999046 2.6500000954
21/01/2002 2 4110 10777 2.6199998856 2.6199998856 2.6199998856 2.6199998856
22/01/2002 9 7000 18150 2.6199998856 2.6199998856 2.6199998856 2.6199998856
23/01/2002 5 5312 13811.199493 2.5999999046 2.5999999046 2.5999999046 2.5999999046
24/01/2002 4 25013 65594.06 2.6199998856 2.6500000954 2.6199998856 2.6500000954
25/01/2002 3 21572 57958.64 2.7000000477 2.6199998856 2.6199998856 2.7000000477
28/01/2002 - - - - - - -
29/01/2002 13 27492 72119.04 2.6199998856 2.6500000954 2.6199998856 2.6500000954
30/01/2002 14 278839 725408.5 2.5999999046 2.6199998856 2.5999999046 2.6199998856
31/01/2002 8 115329 299872.4 2.5999999046 2.5999999046 2.5999999046 2.5999999046
01/02/2002 3 38000 99450 2.6500000954 2.5999999046 2.5999999046 2.6500000954
04/02/2002 - - - - - - -
05/02/2002 5 5520 14627.96 2.6500000954 2.6500000954 2.6500000954 2.6500000954
06/02/2002 - - - - - - -
07/02/2002 9 2024387 5365625.55 2.7000000477 2.6500000954 2.6500000954 2.7000000477
08/02/2002 7 2415000 6399750.2303 2.6500000954 2.6500000954 2.6500000954 2.6500000954
11/02/2002 5 358789 950790.88422 2.6500000954 2.6500000954 2.6500000954 2.6500000954
12/02/2002 9 63611 169286.66 2.6600000858 2.6700000763 2.6600000858 2.6700000763
13/02/2002 3 13940 36917.73 2.6400001049 2.6500000954 2.6400001049 2.6500000954
14/02/2002 6 32000 83199.996948 2.5999999046 2.5999999046 2.5999999046 2.5999999046
15/02/2002 - - - - - - -
18/02/2002 16 58797 152833.69 2.5999999046 2.5899999142 2.5899999142 2.5999999046
19/02/2002 29 101854 272611.42 2.6500000954 2.6199998856 2.6199998856 2.7300000191
20/02/2002 6 55650 146759.5 2.6300001144 2.6300001144 2.6300001144 2.6400001049
21/02/2002 13 54700 143648 2.6199998856 2.6400001049 2.6199998856 2.6400001049
22/02/2002 13 270229 723736.85 2.7000000477 2.6500000954 2.6500000954 2.7000000477
25/02/2002 4 9389 25410.3 2.7100000381 2.7000000477 2.7000000477 2.7100000381
26/02/2002 16 142892 393988.84 2.7699999809 2.7300000191 2.7300000191 2.7699999809
27/02/2002 28 81713 231662.05 2.8499999046 2.7899999619 2.7899999619 2.8499999046
28/02/2002 30 121752 346250.2 2.8299999237 2.8499999046 2.8299999237 2.8499999046
01/03/2002 19 150928 422998.4 2.7999999523 2.8099999428 2.7999999523 2.8099999428
04/03/2002 5 13397 35745.43 2.6600000858 2.6700000763 2.6600000858 2.6700000763
05/03/2002 11 66049 175029.8563 2.6500000954 2.6500000954 2.6500000954 2.6500000954
06/03/2002 14 109589 292641.3 2.6700000763 2.6700000763 2.6700000763 2.6700000763
07/03/2002 9 77018 204488.06 2.7000000477 2.6500000954 2.6500000954 2.7000000477
08/03/2002 2 3321 8801.23 2.6500000954 2.6500000954 2.6500000954 2.6500000954
11/03/2002 3 2400 6239.9997711 2.5999999046 2.5999999046 2.5999999046 2.5999999046
12/03/2002 6 23681 60442.55 2.5499999523 2.5599999428 2.5499999523 2.5599999428
13/03/2002 2 22000 56099.998951 2.5499999523 2.5499999523 2.5499999523 2.5499999523
14/03/2002 11 20153 52101.68 2.5999999046 2.5499999523 2.5499999523 2.5999999046
15/03/2002 - - - - - - -
18/03/2002 - - - - - - -
19/03/2002 34 105376 278430.4 2.6500000954 2.6199998856 2.6099998951 2.6500000954
20/03/2002 7 12529 33190.25 2.6500000954 2.6500000954 2.6500000954 2.6500000954
21/03/2002 21 294262 778058.06 2.6300001144 2.6500000954 2.6300001144 2.6600000858
22/03/2002 3 8000 21040.000916 2.6300001144 2.6300001144 2.6300001144 2.6300001144
25/03/2002 9 17523 46185.49 2.6500000954 2.6300001144 2.6300001144 2.6500000954
26/03/2002 2 2000 5239.9997711 2.6199998856 2.6199998856 2.6199998856 2.6199998856
27/03/2002 25 121907 319066.36 2.6099998951 2.6199998856 2.6099998951 2.6199998856
28/03/2002 - - - - - - -
29/03/2002 - - - - - - -
01/04/2002 6 9582 24964.02 2.5999999046 2.6099998951 2.5999999046 2.6099998951
02/04/2002 16 99200 258381.9 2.6300001144 2.6099998951 2.5999999046 2.6300001144
03/04/2002 9 197965 515090.86 2.5999999046 2.5999999046 2.5999999046 2.6199998856
04/04/2002 4 4399 11366.63 2.5699999332 2.5999999046 2.5699999332 2.5999999046
05/04/2002 11 39212 100584.22 2.5599999428 2.5699999332 2.5599999428 2.5699999332
08/04/2002 2 24000 61199.998856 2.5499999523 2.5499999523 2.5499999523 2.5499999523
09/04/2002 8 296566 742518.3 2.5 2.5499999523 2.5 2.5499999523
10/04/2002 4 17418 43879.18 2.5199999809 2.5199999809 2.5199999809 2.5199999809
11/04/2002 2 181137 456465.23655 2.5199999809 2.5199999809 2.5199999809 2.5199999809
12/04/2002 - - - - - - -
15/04/2002 - - - - - - -
16/04/2002 3 3946 10062.299811 2.5499999523 2.5499999523 2.5499999523 2.5499999523
17/04/2002 7 19000 48449.999094 2.5499999523 2.5499999523 2.5499999523 2.5499999523
18/04/2002 5 12823 32698.649389 2.5499999523 2.5499999523 2.5499999523 2.5499999523
19/04/2002 5 18721 47738.549107 2.5499999523 2.5499999523 2.5499999523 2.5499999523
22/04/2002 7 14400 36719.999313 2.5499999523 2.5499999523 2.5499999523 2.5499999523
23/04/2002 10 418959 1077941.7 2.5499999523 2.5999999046 2.5 2.5999999046
24/04/2002 - - - - - - -
25/04/2002 - - - - - - -
26/04/2002 13 22000 56099.998951 2.5499999523 2.5499999523 2.5499999523 2.5499999523
29/04/2002 12 39117 99978.35 2.5499999523 2.5599999428 2.5499999523 2.5599999428
30/04/2002 9 35839 92262.75 2.5999999046 2.5599999428 2.5599999428 2.5999999046
01/05/2002 - - - - - - -
02/05/2002 1 10000 25599.999428 2.5599999428 2.5599999428 2.5599999428 2.5599999428
03/05/2002 5 23100 59977.7 2.5999999046 2.5899999142 2.5899999142 2.5999999046
06/05/2002 7 11281 29330.598924 2.5999999046 2.5999999046 2.5999999046 2.5999999046
07/05/2002 3 16000 41934.34 2.6199998856 2.6199998856 2.6199998856 2.6199998856
08/05/2002 8 12586 32939.28 2.6199998856 2.6099998951 2.6099998951 2.6199998856
09/05/2002 9 21444 57061.72 2.6700000763 2.6300001144 2.6300001144 2.6700000763
10/05/2002 17 70512 188152.74 2.6700000763 2.6500000954 2.6500000954 2.6700000763
13/05/2002 1 15078 40258.26115 2.6700000763 2.6700000763 2.6700000763 2.6700000763
14/05/2002 3 2220 5994.0001059 2.7000000477 2.7000000477 2.7000000477 2.7000000477
15/05/2002 6 30200 80684 2.6700000763 2.6800000668 2.6700000763 2.6800000668
16/05/2002 22 119151 318148.17 2.6700000763 2.6700000763 2.6700000763 2.6700000763
17/05/2002 2 239356 639080.53826 2.6700000763 2.6700000763 2.6700000763 2.6700000763
20/05/2002 6 54661 146491.48365 2.6800000668 2.6800000668 2.6800000668 2.6800000668
21/05/2002 3 15500 41540.001035 2.6800000668 2.6800000668 2.6800000668 2.6800000668
22/05/2002 9 23559 63429.44 2.7000000477 2.6800000668 2.6800000668 2.7000000477
23/05/2002 16 99458 269336.84 2.7100000381 2.7000000477 2.7000000477 2.7100000381
24/05/2002 9 25600 69360 2.7100000381 2.7100000381 2.7100000381 2.7100000381
27/05/2002 10 23927 64721.17 2.7100000381 2.7000000477 2.7000000477 2.7100000381
28/05/2002 6 17639 47750.84 2.7100000381 2.7100000381 2.7000000477 2.7100000381
29/05/2002 4 16400 44444.000626 2.7100000381 2.7100000381 2.7100000381 2.7100000381
30/05/2002 4 11000 29810.00042 2.7100000381 2.7100000381 2.7100000381 2.7100000381
31/05/2002 8 116000 315520.00332 2.7200000286 2.7200000286 2.7200000286 2.7200000286
03/06/2002 17 70600 192032.00202 2.7200000286 2.7200000286 2.7200000286 2.7200000286
04/06/2002 6 7000 19228 2.75 2.7400000095 2.7400000095 2.75
05/06/2002 13 161954 443790.02 2.7400000095 2.7200000286 2.7200000286 2.75
06/06/2002 - - - - - - -
07/06/2002 - - - - - - -
10/06/2002 8 52580 146244 2.7999999523 2.7599999905 2.7599999905 2.7999999523
11/06/2002 4 6921 19098.63 2.75 2.7899999619 2.75 2.7899999619
12/06/2002 6 18956 52128.44 2.75 2.75 2.75 2.75
13/06/2002 3 8552 22919.360571 2.6800000668 2.6800000668 2.6800000668 2.6800000668
14/06/2002 15 46207 122907.39 2.6600000858 2.6600000858 2.6600000858 2.6600000858
17/06/2002 10 31000 82760 2.6600000858 2.6700000763 2.6600000858 2.6800000668
18/06/2002 13 27216 72633.59 2.6600000858 2.6700000763 2.6600000858 2.6800000668
19/06/2002 5 4139 11021.13 2.6700000763 2.6600000858 2.6600000858 2.6700000763
20/06/2002 - - - - - - -
21/06/2002 18 45320 118617.75 2.5999999046 2.6500000954 2.5999999046 2.6500000954
24/06/2002 2 21500 56315 2.6099998951 2.6199998856 2.6099998951 2.6199998856
25/06/2002 2 2528 6593.08 2.6099998951 2.6099998951 2.6099998951 2.6099998951
26/06/2002 10 43355 113882.85 2.6300001144 2.6099998951 2.6099998951 2.6300001144
27/06/2002 6 25662 67491.062937 2.6300001144 2.6300001144 2.6300001144 2.6300001144
28/06/2002 22 100172 263918.36 2.6300001144 2.6300001144 2.6199998856 2.6400001049
01/07/2002 9 26600 69650 2.5999999046 2.6300001144 2.5999999046 2.6300001144
02/07/2002 2 1446 3615 2.5 2.5 2.5 2.5
03/07/2002 3 19000 47520 2.5 2.5099999905 2.5 2.5099999905
04/07/2002 - - - - - - -
05/07/2002 22 201426 505010.26 2.5099999905 2.5199999809 2.5 2.5199999809
08/07/2002 13 114346 286078.46 2.5 2.5099999905 2.5 2.5099999905
09/07/2002 5 8601 21711.59 2.5499999523 2.5099999905 2.5099999905 2.5499999523
10/07/2002 38 364184 945639.89 2.5999999046 2.5499999523 2.5499999523 2.6099998951
11/07/2002 36 312611 907902.15 2.9900000095 2.7999999523 2.7999999523 2.9900000095
12/07/2002 138 1097101 3398606.87 3.1500000954 3.0599999428 2.8199999332 3.3499999046
15/07/2002 164 1017476 3501543.57 3.4600000381 3.25 3.25 3.5499999523
16/07/2002 23 191095 633384.93 3.3099999428 3.4000000954 3.3099999428 3.4000000954
17/07/2002 64 196611 642098.27 3.2599999905 3.3099999428 3.2599999905 3.3099999428
18/07/2002 61 271669 863617.4 3.1800000668 3.2000000477 3.1600000858 3.2000000477
19/07/2002 24 114850 367977.26 3.2100000381 3.1800000668 3.1800000668 3.25
22/07/2002 16 73795 239773.75 3.25 3.2100000381 3.2100000381 3.25
23/07/2002 14 27397 89862.159216 3.2799999714 3.2799999714 3.2799999714 3.2799999714
24/07/2002 58 285663 936951.64 3.2799999714 3.2799999714 3.2699999809 3.2799999714
25/07/2002 25 411888 1333009.34 3.2799999714 3.2699999809 3.2200000286 3.2799999714
26/07/2002 8 167621 556745.35 3.3499999046 3.3099999428 3.3099999428 3.3699998856
29/07/2002 - - - - - - -
30/07/2002 - - - - - - -
31/07/2002 22 153511 497870.75 3.2300000191 3.2999999523 3.2300000191 3.2999999523
01/08/2002 5 7000 22540.0002 3.2200000286 3.2200000286 3.2200000286 3.2200000286
02/08/2002 10 16702 53156.36 3.1800000668 3.2000000477 3.1800000668 3.2000000477
05/08/2002 1 1000 3049.9999523 3.0499999523 3.0499999523 3.0499999523 3.0499999523
06/08/2002 4 5370 16530.6 3.0799999237 3.0699999332 3.0699999332 3.0799999237
07/08/2002 19 44589 140965.58 3.1800000668 3.0999999046 3.0999999046 3.1800000668
08/08/2002 27 379701 1219381.64 3.2400000095 3.2000000477 3.2000000477 3.25
09/08/2002 9 118254 382685.08 3.2200000286 3.2400000095 3.2200000286 3.2400000095
12/08/2002 4 21932 71049.68 3.2400000095 3.2300000191 3.2300000191 3.25
13/08/2002 10 54900 177876.00052 3.2400000095 3.2400000095 3.2400000095 3.2400000095
14/08/2002 10 15307 49563.02 3.2200000286 3.2400000095 3.2200000286 3.2400000095
15/08/2002 21 318696 1029071.53 3.2200000286 3.2300000191 3.2200000286 3.2300000191
16/08/2002 14 110032 355353.36 3.2300000191 3.2200000286 3.2200000286 3.2300000191
19/08/2002 19 127152 412544 3.25 3.2400000095 3.2400000095 3.25
20/08/2002 7 39599 128496.75 3.25 3.25 3.2400000095 3.25
21/08/2002 10 30340 98539 3.25 3.25 3.2400000095 3.25
22/08/2002 3 11300 36755 3.2799999714 3.25 3.25 3.2799999714
23/08/2002 4 20063 66003.22 3.2899999619 3.2899999619 3.2899999619 3.2899999619
26/08/2002 16 101300 333027 3.2899999619 3.25 3.25 3.2899999619
27/08/2002 9 25704 84566.159019 3.2899999619 3.2899999619 3.2899999619 3.2899999619
28/08/2002 17 51008 168579.5 3.3199999332 3.2999999523 3.2999999523 3.3199999332
29/08/2002 9 38893 130884.87 3.3900001049 3.3499999046 3.3499999046 3.4000000954
30/08/2002 - - - - - - -
02/09/2002 5 13750 46062.498689 3.3499999046 3.3499999046 3.3499999046 3.3499999046
03/09/2002 16 61149 204946.63 3.3599998951 3.3499999046 3.3499999046 3.3599998951
04/09/2002 4 9235 31219 3.3699998856 3.3099999428 3.3099999428 3.4000000954
05/09/2002 19 266341 902409.4 3.4000000954 3.3699998856 3.3699998856 3.4000000954
06/09/2002 25 141954 487573.46 3.4400000572 3.4300000668 3.4000000954 3.4600000381
09/09/2002 17 106780 372974.62 3.5 3.4400000572 3.4400000572 3.5
10/09/2002 33 510084 1817677.09 3.6900000572 3.4900000095 3.4900000095 3.6900000572
11/09/2002 27 198173 739977.69 3.7100000381 3.6900000572 3.6900000572 3.75
12/09/2002 49 638295 2446726.17 3.9000000954 3.7100000381 3.7100000381 3.9000000954
13/09/2002 21 60997 237586.3 3.9000000954 3.8499999046 3.8499999046 3.9000000954
16/09/2002 4 3130 12207.000298 3.9000000954 3.9000000954 3.9000000954 3.9000000954
17/09/2002 40 167797 655470.5 3.9500000477 3.9000000954 3.9000000954 3.9500000477
18/09/2002 32 153619 606925.05 3.9500000477 3.9700000286 3.9500000477 3.9800000191
19/09/2002 31 399549 1603727.29 4.0500001907 4 4 4.0500001907
20/09/2002 24 163705 664210.73 4.0500001907 4 4 4.0999999046
23/09/2002 13 71591 281934.96 3.9400000572 3.9200000763 3.9200000763 3.9400000572
24/09/2002 30 92733 369960.69 4 3.9000000954 3.9000000954 4
25/09/2002 8 19797 79148 4.0100002289 3.9800000191 3.9800000191 4.0100002289
26/09/2002 28 50552 202368 4.0199999809 4 4 4.0199999809
27/09/2002 9 10000 40000 4 4 4 4
30/09/2002 29 192815 773665 4.0500001907 4 3.9700000286 4.0500001907
01/10/2002 13 47585 191563.56 4.0700001717 4 3.9000000954 4.0700001717
02/10/2002 5 4021 16475.96 4.0999999046 4.0900001526 4.0900001526 4.0999999046
03/10/2002 9 44288 180343.04 4.0599999428 4.0999999046 4.0599999428 4.0999999046
04/10/2002 10 41412 169732.24 4.0799999237 4.0999999046 4.0799999237 4.1300001144
07/10/2002 - - - - - - -
08/10/2002 - - - - - - -
09/10/2002 4 14024 57279.41 4.0999999046 4.0799999237 4.0799999237 4.0999999046
10/10/2002 23 273405 1123420.6 4.1500000954 4.0999999046 4.0100002289 4.1500000954
11/10/2002 16 19760 82891 4.1999998093 4.1799998283 4.1799998283 4.2100000381
14/10/2002 15 23031 97527.39 4.2600002289 4.1999998093 4.1999998093 4.2600002289
15/10/2002 20 36915 158664.5 4.3000001907 4.2600002289 4.2600002289 4.3000001907
16/10/2002 17 54203 234165.59 4.3200001717 4.3099999428 4.3099999428 4.3499999046
17/10/2002 14 88348 379896.41685 4.3000001907 4.3000001907 4.3000001907 4.3000001907
18/10/2002 7 20695 88988.503947 4.3000001907 4.3000001907 4.3000001907 4.3000001907
21/10/2002 7 28426 122231.80542 4.3000001907 4.3000001907 4.3000001907 4.3000001907
22/10/2002 20 53000 227887.52 4.3000001907 4.3000001907 4.3000001907 4.3000001907
23/10/2002 16 49048 210926.4 4.3000001907 4.3000001907 4.3000001907 4.3099999428
24/10/2002 6 12630 54553.56 4.3200001717 4.3200001717 4.3200001717 4.3200001717
25/10/2002 5 99519 433257.3 4.4000000954 4.3499999046 4.3499999046 4.4000000954
28/10/2002 1 6000 25800.001144 4.3000001907 4.3000001907 4.3000001907 4.3000001907
29/10/2002 9 14707 63240.102805 4.3000001907 4.3000001907 4.3000001907 4.3000001907
30/10/2002 9 83108 358823.76 4.3499999046 4.3099999428 4.3099999428 4.3499999046
31/10/2002 13 99787 435778.62 4.4000000954 4.4000000954 4.3600001335 4.4000000954
01/11/2002 - - - - - - -
04/11/2002 7 39575 174525.74396 4.4099998474 4.4099998474 4.4099998474 4.4099998474
05/11/2002 13 30832 138361.4 4.5 4.4200000763 4.4200000763 4.5
06/11/2002 32 126451 590342.63 4.6999998093 4.5500001907 4.5300002098 4.6999998093
07/11/2002 5 12820 59082 4.5999999046 4.6199998856 4.5999999046 4.6199998856
08/11/2002 31 148449 659985.6 4.4000000954 4.5500001907 4.4000000954 4.5500001907
11/11/2002 14 35889 157064.93 4.3699998856 4.4000000954 4.3499999046 4.4000000954
12/11/2002 10 53648 233368.79488 4.3499999046 4.3499999046 4.3499999046 4.3499999046
13/11/2002 27 73119 318015.56 4.3499999046 4.3499999046 4.25 4.3800001144
14/11/2002 13 62642 272492.69403 4.3499999046 4.3499999046 4.3499999046 4.3499999046
15/11/2002 9 31940 139141 4.3600001335 4.3499999046 4.3499999046 4.3600001335
18/11/2002 14 143013 628961.6 4.4000000954 4.3600001335 4.3600001335 4.4000000954
19/11/2002 12 76932 338500.80734 4.4000000954 4.4000000954 4.4000000954 4.4000000954
20/11/2002 10 61091 274744.41 4.5 4.4499998093 4.4499998093 4.5
21/11/2002 19 43879 201364.1 4.5999999046 4.5500001907 4.5500001907 4.5999999046
22/11/2002 28 92561 436780.45 4.75 4.6999998093 4.6999998093 4.75
25/11/2002 9 8700 41692.1 4.8000001907 4.75 4.75 4.8000001907
26/11/2002 3 3884 18623.65 4.8000001907 4.8000001907 4.8000001907 4.8000001907
27/11/2002 21 35633 170343.52 4.8000001907 4.75 4.75 4.8000001907
28/11/2002 5 18390 89002.5 4.8200001717 4.8499999046 4.8200001717 4.8499999046
29/11/2002 37 6011445 28861176.48 4.8299999237 4.8200001717 4.8000001907 4.8299999237
02/12/2002 11 62694 303012.02 4.8299999237 4.8299999237 4.8299999237 4.8499999046
03/12/2002 7 20800 100604 4.8499999046 4.8299999237 4.8299999237 4.8499999046
04/12/2002 8 258780 1255108 4.8499999046 4.8499999046 4.8400001526 4.8600001335
05/12/2002 13 21710 105293.49793 4.8499999046 4.8499999046 4.8499999046 4.8499999046
06/12/2002 - - - - - - -
09/12/2002 6 41527 193807.63 4.5999999046 4.6900000572 4.5999999046 4.6900000572
10/12/2002 12 26000 117000 4.5 4.5 4.5 4.5
11/12/2002 14 36534 162025.89 4.4000000954 4.4899997711 4.4000000954 4.4899997711
12/12/2002 27 32133 139778.54694 4.3499999046 4.3499999046 4.3499999046 4.3499999046
13/12/2002 7 8461 36805.349193 4.3499999046 4.3499999046 4.3499999046 4.3499999046
16/12/2002 1 2197 9666.8002095 4.4000000954 4.4000000954 4.4000000954 4.4000000954
17/12/2002 4 4400 19762 4.5199999809 4.4600000381 4.4600000381 4.5199999809
18/12/2002 5 4545 20574.1 4.5100002289 4.5 4.5 4.5500001907
19/12/2002 - - - - - - -
20/12/2002 4 5798 26380.901106 4.5500001907 4.5500001907 4.5500001907 4.5500001907
23/12/2002 - - - - - - -
24/12/2002 - - - - - - -
25/12/2002 - - - - - - -
26/12/2002 6 9345 42369.75 4.5 4.5500001907 4.5 4.5500001907
27/12/2002 - - - - - - -
30/12/2002 - - - - - - -
31/12/2002 - - - - - - -
01/01/2003 - - - - - - -
02/01/2003 25 51302 237858.7 4.75 4.5 4.5 4.75
03/01/2003 4 7205 34116.35 4.7300000191 4.75 4.6999998093 4.75
06/01/2003 19 22916 108300.83 4.7199997902 4.7100000381 4.7100000381 4.7300000191
07/01/2003 21 41280 194081.74 4.6999998093 4.6999998093 4.6999998093 4.7199997902
08/01/2003 13 31157 147119.96 4.75 4.6999998093 4.6999998093 4.75
09/01/2003 21 48580 230745 4.75 4.75 4.7300000191 4.75
10/01/2003 21 38635 183566.25 4.7600002289 4.75 4.75 4.7600002289
13/01/2003 38 119665 574344.38 4.8000001907 4.7800002098 4.7800002098 4.8000001907
14/01/2003 29 56846 272994.8 4.8000001907 4.8000001907 4.8000001907 4.8200001717
15/01/2003 1 19400 68675.99926 3.5399999619 3.5399999619 3.5399999619 3.5399999619
16/01/2003 7 41326 146492.04 3.5599999428 3.5399999619 3.5399999619 3.5599999428
17/01/2003 2 4390 15628.399748 3.5599999428 3.5599999428 3.5599999428 3.5599999428
20/01/2003 5 2291 8195.96 3.5999999046 3.5599999428 3.5599999428 3.5999999046
21/01/2003 17 23923 87877.78 3.75 3.5999999046 3.5999999046 3.75
22/01/2003 4 10000 37699.999809 3.7799999714 3.7599999905 3.7599999905 3.7799999714
23/01/2003 51 69163 261436.13802 3.7799999714 3.7799999714 3.7799999714 3.7799999714
24/01/2003 42 57991 219205.97834 3.7799999714 3.7799999714 3.7799999714 3.7799999714
27/01/2003 7 15350 57746.5 3.7599999905 3.7699999809 3.7599999905 3.7699999809
28/01/2003 5 8651 32369.41 3.75 3.75 3.6700000763 3.75
29/01/2003 11 109890 407135.63 3.7000000477 3.75 3.7000000477 3.75
30/01/2003 10 35950 129419.99657 3.5999999046 3.5999999046 3.5999999046 3.5999999046
31/01/2003 19 195956 687466 3.5 3.5999999046 3.5 3.5999999046
03/02/2003 7 30882 108111 3.5 3.5299999714 3.5 3.5299999714
04/02/2003 16 52773 194760.1 3.7000000477 3.5999999046 3.5999999046 3.7000000477
05/02/2003 - - - - - - -
06/02/2003 13 104731 387076.31 3.7000000477 3.7000000477 3.6900000572 3.7000000477
07/02/2003 8 20764 76799.11 3.6700000763 3.7000000477 3.6700000763 3.7000000477
10/02/2003 10 12799 47311.27 3.6700000763 3.7000000477 3.6700000763 3.7000000477
11/02/2003 21 98949 360212.77 3.5999999046 3.6700000763 3.5999999046 3.6700000763
12/02/2003 8 43265 154905.5 3.5999999046 3.5999999046 3.5699999332 3.5999999046
13/02/2003 13 93030 330890.4 3.5999999046 3.5499999523 3.5499999523 3.5999999046
14/02/2003 12 31950 116617.50304 3.6500000954 3.6500000954 3.6500000954 3.6500000954
17/02/2003 6 15699 57294.25 3.6500000954 3.6500000954 3.6500000954 3.6500000954
18/02/2003 16 38301 141124.35 3.7000000477 3.6700000763 3.6700000763 3.7000000477
19/02/2003 13 26697 98032.38 3.6600000858 3.6900000572 3.6500000954 3.6900000572
20/02/2003 17 47555 171741.14 3.5799999237 3.6400001049 3.5799999237 3.6400001049
21/02/2003 6 12250 43795 3.5799999237 3.5799999237 3.5599999428 3.5799999237
24/02/2003 7 13315 47834 3.5999999046 3.5799999237 3.5799999237 3.5999999046
25/02/2003 5 10054 36264.4 3.6099998951 3.5999999046 3.5999999046 3.6099998951
26/02/2003 3 5946 21432.05 3.6099998951 3.5999999046 3.5999999046 3.6099998951
27/02/2003 - - - - - - -
28/02/2003 14 23566 84859.25 3.6099998951 3.5999999046 3.5999999046 3.6099998951
03/03/2003 2 1030 3718.2998919 3.6099998951 3.6099998951 3.6099998951 3.6099998951
04/03/2003 7 8888 31996.799152 3.5999999046 3.5999999046 3.5999999046 3.5999999046
05/03/2003 13 81232 291010.76 3.5599999428 3.5999999046 3.5599999428 3.5999999046
06/03/2003 3 13558 48236.38 3.5499999523 3.5599999428 3.5499999523 3.5599999428
07/03/2003 8 22533 81043.8 3.5999999046 3.5499999523 3.5499999523 3.5999999046
10/03/2003 3 6728 24041.8 3.5499999523 3.5999999046 3.5499999523 3.5999999046
11/03/2003 10 12841 45643.96 3.5599999428 3.5499999523 3.5499999523 3.5599999428
12/03/2003 9 31126 110100.34 3.5199999809 3.5499999523 3.5199999809 3.5499999523
13/03/2003 4 3882 13607.42 3.5 3.5099999905 3.5 3.5099999905
14/03/2003 2 4448 15523.520042 3.4900000095 3.4900000095 3.4900000095 3.4900000095
17/03/2003 3 12300 41820.001173 3.4000000954 3.4000000954 3.4000000954 3.4000000954
18/03/2003 6 9481 32213.59 3.4000000954 3.3900001049 3.3900001049 3.4000000954
19/03/2003 4 12500 42460 3.3900001049 3.3800001144 3.3800001144 3.4000000954
20/03/2003 6 203932 693138.8 3.3900001049 3.3800001144 3.3800001144 3.4000000954
21/03/2003 24 49144 167380.48 3.4200000763 3.4000000954 3.4000000954 3.4200000763
24/03/2003 4 3900 13342 3.4200000763 3.4200000763 3.4200000763 3.4200000763
25/03/2003 22 43012 148644.94 3.4600000381 3.4200000763 3.4200000763 3.4700000286
26/03/2003 15 23516 80764.56 3.4400000572 3.4500000477 3.4200000763 3.4500000477
27/03/2003 2 6500 22230.000496 3.4200000763 3.4200000763 3.4200000763 3.4200000763
28/03/2003 7 19217 65814.87 3.4300000668 3.4200000763 3.4200000763 3.4300000668
31/03/2003 17 39248 135363.6 3.4500000477 3.4500000477 3.4400000572 3.4600000381
01/04/2003 19 33845 117223.7 3.4800000191 3.4500000477 3.4500000477 3.4800000191
02/04/2003 6 84067 292440.15 3.4800000191 3.4500000477 3.4500000477 3.4800000191
03/04/2003 34 258743 951471.7 3.75 3.5 3.5 3.75
04/04/2003 9 115655 429196.6 3.7100000381 3.7300000191 3.7000000477 3.7300000191
07/04/2003 5 5615 21423.65 3.7699999809 3.8499999046 3.7699999809 3.8499999046
08/04/2003 6 16500 61470 3.7300000191 3.7300000191 3.7000000477 3.7300000191
09/04/2003 26 239810 891626.39 3.7100000381 3.7000000477 3.6500000954 3.7300000191
10/04/2003 25 134692 500866.4 3.7300000191 3.7000000477 3.7100000381 3.7300000191
11/04/2003 13 302955 1124890.75 3.75 3.7999999523 3.7100000381 3.7999999523
14/04/2003 10 18777 70413.75 3.75 3.75 3.75 3.75
15/04/2003 24 358278 1352090.06 3.7899999619 3.75 3.75 3.7899999619
16/04/2003 16 124562 477142.56 3.8499999046 3.7999999523 3.7999999523 3.9000000954
17/04/2003 - - - - - - -
18/04/2003 - - - - - - -
21/04/2003 38 304308 1210344.6 4 3.8499999046 3.8499999046 4
22/04/2003 42 229212 922203.99 4.0900001526 4 4 4.0900001526
23/04/2003 42 175977 721479.7 4.0999999046 4.0999999046 4.0900001526 4.0999999046
24/04/2003 39 58602 240298.2 4.1100001335 4.0999999046 4.0999999046 4.1100001335
25/04/2003 11 167835 689663.45 4.0700001717 4.1199998856 4.0700001717 4.1199998856
28/04/2003 9 9300 37851.001596 4.0700001717 4.0700001717 4.0700001717 4.0700001717
29/04/2003 32 98977 402851.39 4.0700001717 4.0999999046 4.0700001717 4.0999999046
30/04/2003 35 146519 603319.64 4.1199998856 4.0999999046 4.0999999046 4.1199998856
01/05/2003 - - - - - - -
02/05/2003 22 118524 497502.84 4.1999998093 4.1500000954 4.1500000954 4.1999998093
05/05/2003 38 188588 790736.22 4.1999998093 4.2100000381 4.1500000954 4.2300000191
06/05/2003 24 116828 492294.85 4.2300000191 4.1599998474 4.1500000954 4.2300000191
07/05/2003 21 168339 713452.47 4.25 4.2300000191 4.2300000191 4.2600002289
08/05/2003 18 109409 461385.3 4.1999998093 4.25 4.1999998093 4.25
09/05/2003 24 59141 248392.18872 4.1999998093 4.1999998093 4.1999998093 4.1999998093
12/05/2003 12 38577 162023.39264 4.1999998093 4.1999998093 4.1999998093 4.1999998093
13/05/2003 11 26844 112571.16 4.1599998474 4.1999998093 4.1599998474 4.1999998093
14/05/2003 12 36100 149084 4.0999999046 4.1599998474 4.0999999046 4.1599998474
15/05/2003 23 119301 490834.45 4.1500000954 4.0999999046 4.0900001526 4.1500000954
16/05/2003 26 104181 437560.18013 4.1999998093 4.1999998093 4.1999998093 4.1999998093
19/05/2003 15 60196 249860.8 4.0599999428 4.1999998093 4.0599999428 4.1999998093
20/05/2003 8 25279 102717.05 4.0999999046 4.0500001907 4.0500001907 4.0999999046
21/05/2003 28 496988 2051998.89 4.1500000954 4.0199999809 4.0199999809 4.1500000954
22/05/2003 19 148603 618437.84 4.1799998283 4.1500000954 4.1500000954 4.1799998283
23/05/2003 19 160613 672399.21 4.1999998093 4.1700000763 4.1700000763 4.1999998093
26/05/2003 24 141429 590434.47 4.1900000572 4.1599998474 4.1599998474 4.1900000572
27/05/2003 34 143576 597149.97 4.1500000954 4.1900000572 4.1300001144 4.1900000572
28/05/2003 3 9300 38687.998581 4.1599998474 4.1599998474 4.1599998474 4.1599998474
29/05/2003 13 62121 255996.02 4.1199998856 4.1199998856 4.1199998856 4.1300001144
30/05/2003 20 175364 727116.89 4.1500000954 4.1199998856 4.1199998856 4.1700000763
02/06/2003 15 94350 391212.5 4.1399998665 4.1399998665 4.1399998665 4.1500000954
03/06/2003 4 6660 27522.4 4.1300001144 4.1399998665 4.1300001144 4.1399998665
04/06/2003 4 5000 20750.000477 4.1500000954 4.1500000954 4.1500000954 4.1500000954
05/06/2003 11 69107 286994.05 4.1500000954 4.1500000954 4.1500000954 4.1599998474
06/06/2003 44 477835 2005610.69 4.1999998093 4.1999998093 4.1799998283 4.2300000191
09/06/2003 - - - - - - -
10/06/2003 34 190490 791523.5 4.1900000572 4.1500000954 4.1500000954 4.1900000572
11/06/2003 3 5750 24092.500329 4.1900000572 4.1900000572 4.1900000572 4.1900000572
12/06/2003 7 202800 851759.96132 4.1999998093 4.1999998093 4.1999998093 4.1999998093
13/06/2003 13 64599 271315.78768 4.1999998093 4.1999998093 4.1999998093 4.1999998093
16/06/2003 8 19781 82630.2 4.1700000763 4.1999998093 4.1700000763 4.1999998093
17/06/2003 24 195294 798753.14 4.0700001717 4.1900000572 4.0599999428 4.1900000572
18/06/2003 11 85076 351205.3 4.1500000954 4.0999999046 4.0999999046 4.1500000954
19/06/2003 19 53100 217809.71 4.0999999046 4.1199998856 4.0799999237 4.1300001144
20/06/2003 6 26235 107563.49749 4.0999999046 4.0999999046 4.0999999046 4.0999999046
23/06/2003 - - - - - - -
24/06/2003 33 76793 314961.3 4.0999999046 4.1199998856 4.0999999046 4.1199998856
25/06/2003 3 10800 44373 4.1100001335 4.0999999046 4.0999999046 4.1100001335
26/06/2003 - - - - - - -
27/06/2003 8 22800 93930.34 4.1199998856 4.1199998856 4.1199998856 4.1199998856
30/06/2003 - - - - - - -
01/07/2003 12 15488 63872.56 4.1199998856 4.1300001144 4.1199998856 4.1300001144
02/07/2003 13 24912 103384.80237 4.1500000954 4.1500000954 4.1500000954 4.1500000954
03/07/2003 9 587717 2464274.7 4.1999998093 4.1599998474 4.1500000954 4.1999998093
04/07/2003 3 3000 12599.999427 4.1999998093 4.1999998093 4.1999998093 4.1999998093
07/07/2003 4 7460 31238.8 4.1799998283 4.1999998093 4.1799998283 4.1999998093
08/07/2003 6 20581 86028.576467 4.1799998283 4.1799998283 4.1799998283 4.1799998283
09/07/2003 - - - - - - -
10/07/2003 11 170301 711898.18 4.1799998283 4.1999998093 4.1799998283 4.1999998093
11/07/2003 5 11205 47060.997863 4.1999998093 4.1999998093 4.1999998093 4.1999998093
14/07/2003 4 12975 54494.997525 4.1999998093 4.1999998093 4.1999998093 4.1999998093
15/07/2003 11 25662 107780.3951 4.1999998093 4.1999998093 4.1999998093 4.1999998093
16/07/2003 1 1322 5552.3997478 4.1999998093 4.1999998093 4.1999998093 4.1999998093
17/07/2003 6 27616 115987.19473 4.1999998093 4.1999998093 4.1999998093 4.1999998093
18/07/2003 - - - - - - -
21/07/2003 8 8225 34544.998431 4.1999998093 4.1999998093 4.1999998093 4.1999998093
22/07/2003 - - - - - - -
23/07/2003 12 60924 255880.78838 4.1999998093 4.1999998093 4.1999998093 4.1999998093
24/07/2003 4 21485 90236.995902 4.1999998093 4.1999998093 4.1999998093 4.1999998093
25/07/2003 8 39565 166172.99245 4.1999998093 4.1999998093 4.1999998093 4.1999998093
28/07/2003 - - - - - - -
29/07/2003 - - - - - - -
30/07/2003 11 17600 73919.996643 4.1999998093 4.1999998093 4.1999998093 4.1999998093
31/07/2003 4 13300 56010 4.25 4.1999998093 4.1999998093 4.25
01/08/2003 19 32000 137138 4.3000001907 4.25 4.25 4.3000001907
04/08/2003 6 20200 85202 4.1999998093 4.2600002289 4.1999998093 4.2600002289
05/08/2003 12 69186 289849.05 4.1999998093 4.1500000954 4.1500000954 4.1999998093
06/08/2003 24 38650 162360 4.2100000381 4.1999998093 4.1999998093 4.2100000381
07/08/2003 12 23649 99673.29 4.2199997902 4.2199997902 4.2100000381 4.2199997902
08/08/2003 9 23846 100543.22 4.2199997902 4.1999998093 4.1999998093 4.2199997902
11/08/2003 8 22535 95097.695272 4.2199997902 4.2199997902 4.2199997902 4.2199997902
12/08/2003 6 17885 75560.35 4.2300000191 4.2199997902 4.2199997902 4.2300000191
13/08/2003 - - - - - - -
14/08/2003 - - - - - - -
15/08/2003 8 83278 354492.57 4.2699999809 4.2399997711 4.2300000191 4.2699999809
18/08/2003 6 10498 44826.4598 4.2699999809 4.2699999809 4.2699999809 4.2699999809
19/08/2003 11 34963 150012.27 4.2800002098 4.2899999619 4.2800002098 4.3000001907
20/08/2003 10 28300 121174 4.2800002098 4.2899999619 4.2800002098 4.2899999619
21/08/2003 6 21517 92092.764514 4.2800002098 4.2800002098 4.2800002098 4.2800002098
22/08/2003 21 23257 99727.56 4.2800002098 4.2800002098 4.2800002098 4.3200001717
25/08/2003 7 6624 28350.72139 4.2800002098 4.2800002098 4.2800002098 4.2800002098
26/08/2003 41 67495 288948.6 4.2800002098 4.2800002098 4.2800002098 4.2899999619
27/08/2003 3 5650 24295.001078 4.3000001907 4.3000001907 4.3000001907 4.3000001907
28/08/2003 1 7740 33127.201624 4.2800002098 4.2800002098 4.2800002098 4.2800002098
29/08/2003 8 14911 63749.08 4.2800002098 4.2800002098 4.2399997711 4.2800002098
01/09/2003 10 23326 99622.02 4.2699999809 4.2699999809 4.2699999809 4.2800002098
02/09/2003 12 53374 226827.8 4.25 4.25 4.2399997711 4.25
03/09/2003 3 4000 17000 4.25 4.25 4.25 4.25
04/09/2003 18 26283 111538.05 4.25 4.25 4.2399997711 4.25
05/09/2003 13 16704 70909 4.2399997711 4.25 4.2399997711 4.25
08/09/2003 4 10150 43087.5 4.25 4.2399997711 4.2399997711 4.25
09/09/2003 12 40798 172147.86 4.1900000572 4.2399997711 4.1900000572 4.2399997711
10/09/2003 3 18229 76461.8 4.1999998093 4.1900000572 4.1900000572 4.1999998093
11/09/2003 11 304185 1272512.65 4.1900000572 4.1999998093 4.1799998283 4.1999998093
12/09/2003 67 375142 1588811.76 4.2899999619 4.1900000572 4.1900000572 4.2899999619
15/09/2003 125 364756 1589956.95 4.2899999619 4.2899999619 4.2800002098 4.4600000381
16/09/2003 52 274811 1192871.05 4.3099999428 4.4000000954 4.3099999428 4.4000000954
17/09/2003 48 162501 717466.2 4.3200001717 4.3600001335 4.3200001717 4.4800000191
18/09/2003 25 188500 814320.03236 4.3200001717 4.3200001717 4.3200001717 4.3200001717
19/09/2003 17 157826 687039.62 4.3699998856 4.3600001335 4.3499999046 4.3699998856
22/09/2003 33 94261 418431.71 4.4600000381 4.4499998093 4.4099998474 4.5
23/09/2003 45 141342 668377.78 4.8099999428 4.5 4.5 4.8099999428
24/09/2003 45 124503 594768.88 4.6999998093 4.8099999428 4.6599998474 4.8099999428
25/09/2003 40 95026 440504.34 4.5900001526 4.6900000572 4.5900001526 4.6999998093
26/09/2003 21 80099 365495.73 4.5799999237 4.6300001144 4.5300002098 4.6300001144
29/09/2003 37 66158 304320.42 4.5999999046 4.5999999046 4.5999999046 4.5999999046
30/09/2003 35 75690 346833.59 4.5599999428 4.5999999046 4.5599999428 4.5999999046
01/10/2003 17 31652 145045.64 4.6100001335 4.5700001717 4.5700001717 4.6100001335
02/10/2003 29 56579 263076.91 4.6900000572 4.6100001335 4.6100001335 4.6900000572
03/10/2003 68 306178 1467549.91 4.8299999237 4.6500000954 4.6500000954 4.8400001526
06/10/2003 22 23930 115671.47 4.8200001717 4.8299999237 4.8200001717 4.8499999046
07/10/2003 16 19866 95825.12 4.8299999237 4.8299999237 4.8200001717 4.8299999237
08/10/2003 - - - - - - -
09/10/2003 26 31377 154267.85 4.9499998093 4.8299999237 4.8299999237 4.9499998093
10/10/2003 14 33697 164174.62 4.8499999046 4.9000000954 4.8499999046 4.9000000954
13/10/2003 17 121125 587878.75 4.9000000954 4.8499999046 4.8499999046 4.9000000954
14/10/2003 20 124178 608225.34 4.9499998093 4.8800001144 4.8800001144 4.9499998093
15/10/2003 62 177773 884426.58 4.9000000954 5.0100002289 4.9000000954 5.0500001907
16/10/2003 31 314880 1511932.67 4.8299999237 4.7800002098 4.7800002098 4.9000000954
17/10/2003 5 4347 21031.28 4.8299999237 4.8400001526 4.8299999237 4.8400001526
20/10/2003 28 38666 184701.65 4.75 4.8000001907 4.75 4.8000001907
21/10/2003 28 35577 169014.56 4.7600002289 4.7300000191 4.7300000191 4.7600002289
22/10/2003 12 33720 159698.4 4.7100000381 4.75 4.7100000381 4.75
23/10/2003 6 150484 707580.7 4.7199997902 4.7100000381 4.6999998093 4.7199997902
24/10/2003 16 22114 104833.8 4.7399997711 4.75 4.7300000191 4.75
27/10/2003 7 7470 35530 4.7699999809 4.75 4.75 4.7699999809
28/10/2003 14 20439 97848.99 4.7699999809 4.7699999809 4.7699999809 4.8000001907
29/10/2003 16 33918 162305.3 4.8499999046 4.75 4.75 4.8499999046
30/10/2003 21 27949 135552.64733 4.8499999046 4.8499999046 4.8499999046 4.8499999046
31/10/2003 49 132310 635722.96 4.7699999809 4.8499999046 4.75 4.8499999046
03/11/2003 6 66455 315376.85 4.7399997711 4.7699999809 4.7399997711 4.7699999809
04/11/2003 15 12375 58518.3 4.7399997711 4.6999998093 4.6999998093 4.7399997711
05/11/2003 9 23557 110558.36 4.6799998283 4.7399997711 4.6799998283 4.7399997711
06/11/2003 10 18850 85681.6 4.5500001907 4.5 4.5 4.5500001907
07/11/2003 23 32041 145706.55 4.5500001907 4.5500001907 4.5300002098 4.5500001907
10/11/2003 3 8007 36431.851527 4.5500001907 4.5500001907 4.5500001907 4.5500001907
11/11/2003 12 20392 91899.4 4.5300002098 4.5 4.5 4.5300002098
12/11/2003 12 10000 45201.39 4.5300002098 4.5300002098 4.5 4.5300002098
13/11/2003 6 10170 46070.102134 4.5300002098 4.5300002098 4.5300002098 4.5300002098
14/11/2003 5 5509 24790.5 4.5 4.5 4.5 4.5
17/11/2003 - - - - - - -
18/11/2003 12 13107 58981.5 4.5 4.5 4.5 4.5
19/11/2003 4 49662 221260.7 4.4499998093 4.5 4.4499998093 4.5
20/11/2003 3 5255 23647.5 4.5 4.5 4.5 4.5
21/11/2003 16 22979 103405.5 4.5 4.5 4.5 4.5
24/11/2003 16 21954 98537.92 4.5300002098 4.4800000191 4.4800000191 4.5300002098
25/11/2003 22 31977 145495.33 4.5500001907 4.5500001907 4.5500001907 4.5500001907
26/11/2003 10 83531 383590.59 4.61 4.55 4.55 4.61
27/11/2003 10 16225 75480.05 4.65 4.65 4.65 4.66
28/11/2003 8 74757 348524.35 4.78 4.65 4.65 4.78
01/12/2003 55 163628 812069.66 4.96 4.83 4.83 5
02/12/2003 21 156551 775252.56 5.02 4.9 4.9 5.02
03/12/2003 38 302316 1513906.72 5.02 4.99 4.99 5.02
04/12/2003 25 57220 288875.36 5.07 5.02 5.02 5.07
05/12/2003 36 49371 250903.47 5.07 5.07 5.06 5.11
08/12/2003 - - - - - - -
09/12/2003 15 65932 336524.56 5.15 5.06 5.06 5.15
10/12/2003 14 35670 181318.4 5.07 5.15 5.07 5.15
11/12/2003 18 70093 355371.51 5.07 5.07 5.07 5.07
12/12/2003 14 48865 247425.06 5.06 5.07 5.06 5.07
15/12/2003 9 15693 79687.37 5.09 5 5 5.1
16/12/2003 14 13570 69027.76 5.09 5.02 5.02 5.09
17/12/2003 1 861 4305 5 5 5 5
18/12/2003 24 37320 192241.33 5.22 5 5 5.22
19/12/2003 13 15908 83878.14 5.25 5.3 5.21 5.3
22/12/2003 55 100629 525843.94 5.2 5.25 5.2 5.25
23/12/2003 26 65076 344712.52 5.35 5.25 5.25 5.43
24/12/2003 - - - - - - -
25/12/2003 - - - - - - -
26/12/2003 8 11024 60582 5.55 5.4 5.4 5.55
29/12/2003 15 81290 477585.21 5.8 5.56 5.56 6
30/12/2003 18 34720 197919.58 5.62 5.8 5.6 5.8
31/12/2003 - - - - - - -
01/01/2004 - - - - - - -
02/01/2004 30 77594 439302.54 5.73 5.62 5.6 5.74
05/01/2004 68 120566 748478.75 6.3 5.76 5.76 6.35
06/01/2004 92 294205 1881892.7 6.35 6.3 6.3 6.5
07/01/2004 39 125364 795566.65 6.3 6.35 6.3 6.4
08/01/2004 72 171842 1094673.68 6.3 6.4 6.3 6.4
09/01/2004 82 274814 1771368.04 6.47 6.31 6.31 6.5
12/01/2004 45 127399 826497.94 6.5 6.47 6.47 6.53
13/01/2004 19 59566 365504.4 6.15 6.45 5.9 6.45
14/01/2004 22 29554 182084.1 6.2 6.15 6.15 6.2
15/01/2004 26 517860 3212652.4 6.22 6.2 6.2 6.3
16/01/2004 39 89051 562676.98 6.37 6.26 6.26 6.37
19/01/2004 4 4749 30393.6 6.4 6.4 6.4 6.4
20/01/2004 12 13636 86268.5 6.3 6.4 6.3 6.4
21/01/2004 20 43495 268206.25 6.15 6.25 6 6.25
22/01/2004 20 29012 174402.15 6 6 6 6.05
23/01/2004 31 39883 240270 6.1 6 5.9 6.1
26/01/2004 18 32610 199172.1 6.11 6.1 6.1 6.11
27/01/2004 18 44250 269965 6.1 6.1 6.1 6.11
28/01/2004 12 23059 140659.9 6.1 6.1 6.1 6.1
29/01/2004 15 60460 369443.6 6.1 6.11 6.1 6.12
30/01/2004 11 15800 96915 6.1 6.1 6.1 6.2
02/02/2004 35 54787 326472.68 5.95 6 5.94 6
03/02/2004 49 90197 530829.8 5.85 5.95 5.85 5.95
04/02/2004 38 114766 671898.1 5.85 5.85 5.85 5.88
05/02/2004 16 41988 245686.34 5.85 5.85 5.85 5.86
06/02/2004 6 102689 607323.1 5.91 5.87 5.87 5.92
09/02/2004 7 16778 98161.3 5.85 5.86 5.85 5.86
10/02/2004 11 17226 100934.3 5.88 5.86 5.85 5.88
11/02/2004 5 13780 80982 5.9 5.88 5.87 5.9
12/02/2004 6 6181 36776.95 5.95 5.95 5.95 5.95
13/02/2004 29 39376 232544.42 5.9 5.95 5.82 5.95
16/02/2004 9 6530 38019.6 5.82 5.85 5.82 5.85
17/02/2004 28 56687 333830 5.87 5.85 5.85 5.9
18/02/2004 50 118047 691012.95 5.85 5.87 5.85 5.87
19/02/2004 7 12975 75903.75 5.85 5.85 5.85 5.85
20/02/2004 31 181575 1075896.05 5.9 5.9 5.9 5.97
23/02/2004 9 127050 757218 5.96 5.96 5.96 5.96
24/02/2004 12 23095 136901.75 5.93 5.93 5.9 5.95
25/02/2004 12 20514 122016.24 5.95 5.93 5.93 5.95
26/02/2004 42 114245 680119.4 5.95 6 5.94 6
27/02/2004 14 120966 717511.14 5.93 5.95 5.93 5.95
01/03/2004 37 103040 621725 6.09 6 5.97 6.09
02/03/2004 52 181234 1113379.35 6.15 6.09 6.09 6.21
03/03/2004 21 64409 391270.46 6.05 6.21 6.04 6.21
04/03/2004 33 194790 1182263.64 6.01 6.1 6.01 6.1
05/03/2004 8 8812 52478.5 5.95 6 5.95 6
08/03/2004 10 8897 52937.15 5.95 5.95 5.95 5.95
09/03/2004 16 22740 135175.4 5.92 5.95 5.92 5.96
10/03/2004 22 62722 372001.73 5.95 5.93 5.92 5.95
11/03/2004 15 43857 262592 6 5.95 5.95 6
12/03/2004 37 78203 469218 6 6 6 6
15/03/2004 58 130400 804433.09 6.2 6.06 6.06 6.22
16/03/2004 74 370540 2367774.68 6.5 6.3 6.25 6.5
17/03/2004 100 223103 1535912.09 6.8 7 6.8 7
18/03/2004 97 313705 2186520.83 7.05 6.8 6.8 7.05
19/03/2004 108 236329 1714863.39 7.45 7.07 7.07 7.45
22/03/2004 56 145059 1075225.9 7.35 7.5 7.35 7.5
23/03/2004 37 39525 282923.61 7.15 7.25 7.11 7.25
24/03/2004 67 156272 1168384.63 7.5 7.3 7.3 7.6
25/03/2004 105 143707 1105097.28 7.8 7.55 7.55 7.8
26/03/2004 96 264314 2110152.12 8.12 7.8 7.72 8.12
29/03/2004 147 255498 2254330.29 8.84 8.5 8.5 8.9
30/03/2004 142 531376 4710638.52 8.88 8.84 8.8 9.15
31/03/2004 108 266470 2495459.35 9.47 9.01 9 9.5
01/04/2004 241 450533 4379942.68 9.6 10.06 9.5 10.3
02/04/2004 139 234250 2243251.85 9.6 9.8 9.4 9.8
05/04/2004 45 47618 458108.96 9.5 9.7 9.5 9.7
06/04/2004 44 65886 614749.73 9.44 9.5 9.2 9.5
07/04/2004 72 78612 726591.8 9.1 9.44 9.1 9.48
08/04/2004 - - - - - - -
09/04/2004 - - - - - - -
12/04/2004 42 58997 531809.09 9 8.86 8.86 9.1
13/04/2004 69 118629 1061524.04 8.95 9.05 8.9 9.05
14/04/2004 100 177214 1628149.81 9.25 9 9 9.25
15/04/2004 35 35039 317030.57 8.95 9.25 8.95 9.25
16/04/2004 50 66471 599508.53 9.05 9.05 9 9.05
19/04/2004 48 68164 621518.43 9.05 9.1 9.05 9.16
20/04/2004 56 200772 1818440.1 9.05 9.15 9.05 9.15
21/04/2004 33 43780 389936.2 8.9 9 8.9 9
22/04/2004 33 81384 734780.91 9 8.9 8.9 9.1
23/04/2004 66 168419 1518804.13 8.92 9.1 8.92 9.1
26/04/2004 61 122886 1122923.33 9.2 8.92 8.92 9.24
27/04/2004 66 140042 1297288.05 9.32 9.2 9.2 9.32
28/04/2004 37 62056 557971.33 9 9.07 8.9 9.1
29/04/2004 114 298567 2573595.33 8.65 8.8 8.4 8.8
30/04/2004 55 135494 1161793.11 8.58 8.65 8.5 8.65
03/05/2004 73 64795 552462.8 8.29 8.63 8.29 8.8
04/05/2004 78 141604 1189407.77 8.4 8.5 8.32 8.53
05/05/2004 121 116665 1007794.35 8.7 8.5 8.5 8.75
06/05/2004 56 84173 740507.54 8.79 8.73 8.69 9
07/05/2004 54 165167 1416577.42 8.6 9 8.55 9
10/05/2004 106 162070 1325679.93 8.21 8.4 8.1 8.4
11/05/2004 85 129904 1050525 8.02 8.3 8 8.39
12/05/2004 74 136810 1076750 7.83 8.1 7.75 8.1
13/05/2004 68 178787 1351380.52 7.5 7.79 7.46 7.9
14/05/2004 133 211065 1630845.94 7.9 7.5 7.5 7.9
17/05/2004 40 47915 377118.45 7.85 7.9 7.8 8
18/05/2004 52 61094 479467.9 7.85 7.85 7.82 7.85
19/05/2004 75 191699 1561020.05 8.14 8 8 8.29
20/05/2004 57 113662 928938.36 8.16 8.18 8.14 8.2
21/05/2004 44 111750 921379 8.35 8.4 8.21 8.4
24/05/2004 69 356456 3014131.52 8.5 8.5 8.4 8.53
25/05/2004 84 157193 1361416.1 8.7 8.5 8.5 8.75
26/05/2004 169 535502 4875578.81 9.17 8.9 8.9 9.19
27/05/2004 99 182665 1666826.7 9 9.2 9 9.4
28/05/2004 103 185957 1629066.73 8.74 9 8.71 9
31/05/2004 20 12795 113099.75 8.8 8.84 8.8 8.9
01/06/2004 37 71079 636838.6 8.85 9 8.83 9
02/06/2004 46 145514 1255795.1 8.6 8.85 8.6 8.85
03/06/2004 71 138149 1157151.97 8.55 8.41 8.09 8.55
04/06/2004 36 40466 345084.2 8.54 8.4 8.4 8.55
07/06/2004 36 132932 1155994.1 8.7 8.55 8.55 8.7
08/06/2004 34 23437 201668.2 8.65 8.6 8.6 8.65
09/06/2004 39 53730 461432.84 8.63 8.64 8.5 8.64
10/06/2004 21 19480 163076 8.36 8.62 8.2 8.62
11/06/2004 22 20050 164789.38 8.2 8.2 8.2 8.29
14/06/2004 5 1400 11402.3 8.2 8 8 8.2
15/06/2004 49 54314 445449.75 8.2 8.2 8.19 8.25
16/06/2004 35 68428 549731.95 8 8.12 8 8.12
17/06/2004 64 189373 1520757.43 8.06 8.04 7.99 8.06
18/06/2004 34 91536 747422.5 8.2 8.1 8.1 8.2
21/06/2004 10 103509 831309.27 8.03 8.15 8.03 8.15
22/06/2004 43 126075 996977.5 7.9 8 7.85 8
23/06/2004 21 46090 364934.48 7.96 7.9 7.9 7.96
24/06/2004 24 57022 457486.82 8.04 8 8 8.06
25/06/2004 15 16117 128871.19 7.97 8.01 7.97 8.01
28/06/2004 9 10700 85065 7.95 7.95 7.95 7.95
29/06/2004 - - - - - - -
30/06/2004 32 54960 434471.6 7.9 7.95 7.9 7.95
01/07/2004 37 79440 635791.8 8 8 8 8.05
02/07/2004 43 83515 670334.65 8.04 8.04 8 8.05
05/07/2004 20 15944 127945.53 8.03 8.04 8.01 8.04
06/07/2004 34 86025 692478.25 8.05 8.05 8 8.1
07/07/2004 26 44626 359330.96 8.04 8.06 8.04 8.06
08/07/2004 27 23569 188423.2 8 8 7.98 8
09/07/2004 45 77557 624317.95 8.05 8.05 8.04 8.06
12/07/2004 9 52151 419815.55 8.05 8.05 8.05 8.05
13/07/2004 15 15005 120325 8.05 8 8 8.05
14/07/2004 10 7840 63409 8.1 8.05 8.05 8.1
15/07/2004 32 38265 308640.91 8.05 8.06 8.05 8.1
16/07/2004 38 111700 907607 8.15 8.2 8.05 8.2
19/07/2004 26 52593 428447.95 8.18 8.05 8.05 8.18
20/07/2004 54 386197 3231822.66 8.55 8.18 8.18 9
21/07/2004 37 80424 687000.32 8.44 8.55 8.43 8.65
22/07/2004 15 66695 558941.4 8.35 8.3 8.3 8.4
23/07/2004 18 95309 800381.5 8.5 8.35 8.25 8.5
26/07/2004 1 1200 10080 8.4 8.4 8.4 8.4
27/07/2004 31 51264 420902.86 8.2 8.25 8.19 8.25
28/07/2004 - - - - - - -
29/07/2004 - - - - - - -
30/07/2004 14 16414 136121.66 8.3 8.19 8.19 8.3
02/08/2004 5 3447 28492.75 8.2 8.3 8.2 8.3
03/08/2004 28 50062 407168.13 8.12 8.17 8.1 8.17
04/08/2004 9 37046 297574.69 8.01 8.03 8 8.05
05/08/2004 26 53761 430969.97 8 8.01 8 8.05
06/08/2004 29 59580 474727.01 8 8 7.94 8.05
09/08/2004 - - - - - - -
10/08/2004 31 88128 706487.8 8 8.05 7.98 8.05
11/08/2004 21 49815 401891.8 8.08 8 8 8.08
12/08/2004 26 75255 602665.25 8 8.08 8 8.08
13/08/2004 11 19650 158692.5 8.08 8.05 8.05 8.08
16/08/2004 11 11700 95170 8.15 8.1 8.1 8.15
17/08/2004 67 195396 1601297.45 8.25 8.13 8.13 8.27
18/08/2004 32 53150 434030.38 8.18 8.2 8.14 8.2
19/08/2004 11 30914 253296.24 8.22 8.15 8.15 8.22
20/08/2004 25 23738 195226.56 8.2 8.22 8.2 8.25
23/08/2004 13 18380 150451 8.18 8.15 8.15 8.2
24/08/2004 26 27800 227188.33 8.2 8.18 8.14 8.2
25/08/2004 70 217637 1774584.26 8.11 8.2 8.1 8.2
26/08/2004 14 12435 100862.56 8.11 8.11 8.11 8.12
27/08/2004 12 153214 1242613.78 8.12 8.12 8.11 8.12
30/08/2004 - - - - - - -
31/08/2004 8 10230 83737.48 8.18 8.15 8.15 8.2
01/09/2004 10 11066 90570.14 8.19 8.18 8.15 8.19
02/09/2004 14 17328 141465.59 8.17 8.15 8.15 8.17
03/09/2004 15 14525 118208.25 8.13 8.15 8.13 8.15
06/09/2004 19 14267 115917.31 8.13 8.12 8.12 8.13
07/09/2004 38 42947 349723.28 8.15 8.13 8.13 8.15
08/09/2004 17 20649 168289.35 8.15 8.15 8.15 8.15
09/09/2004 39 53755 438107.55 8.15 8.15 8.15 8.15
10/09/2004 26 29750 242568.68 8.15 8.17 8.13 8.17
13/09/2004 47 39411 321394.81 8.16 8.13 8.13 8.17
14/09/2004 34 46926 383567.96 8.19 8.16 8.15 8.19
15/09/2004 35 47822 396796.66 8.25 8.25 8.23 8.35
16/09/2004 51 103002 849226.62 8.28 8.25 8.18 8.28
17/09/2004 22 25200 208664 8.3 8.16 8.16 8.3
20/09/2004 11 8168 67525.5 8.25 8.3 8.25 8.3
21/09/2004 53 106310 869974.54 8.15 8.25 8.14 8.25
22/09/2004 56 72321 590281.03 8.15 8.18 8.15 8.2
23/09/2004 20 21900 178327.18 8.14 8.15 8.13 8.15
24/09/2004 40 68844 560251.1 8.12 8.13 8.12 8.15
27/09/2004 47 77928 636040.45 8.15 8.12 8.12 8.2
28/09/2004 37 35162 287770.4 8.2 8.19 8.15 8.2
29/09/2004 72 342846 2854108.79 8.4 8.23 8.23 8.4
30/09/2004 63 60070 511630.95 8.5 8.55 8.45 8.6
01/10/2004 74 110546 941499.71 8.52 8.5 8.4 8.55
04/10/2004 19 21002 179590.26 8.56 8.52 8.5 8.56
05/10/2004 36 45005 386003.2 8.55 8.6 8.55 8.64
06/10/2004 33 74513 644730.74 8.7 8.65 8.61 8.7
07/10/2004 44 135993 1196676 8.78 8.8 8.78 8.8
08/10/2004 - - - - - - -
11/10/2004 101 117100 1028290.3 8.78 8.78 8.77 8.8
12/10/2004 51 106342 942484.6 8.9 8.84 8.81 8.9
13/10/2004 58 135281 1176201.5 8.64 8.85 8.6 8.85
14/10/2004 17 42000 360473.5 8.58 8.65 8.5 8.65
15/10/2004 39 60775 520597.4 8.54 8.58 8.5 8.69
18/10/2004 32 54226 462305.34 8.58 8.63 8.45 8.63
19/10/2004 13 13215 112912.7 8.54 8.58 8.54 8.58
20/10/2004 25 68076 583352.04 8.57 8.54 8.54 8.6
21/10/2004 31 58995 509213.98 8.65 8.6 8.6 8.67
22/10/2004 34 39358 338478.8 8.6 8.6 8.6 8.6
25/10/2004 10 8620 74073.5 8.56 8.6 8.55 8.6
26/10/2004 13 31919 274518.4 8.6 8.65 8.6 8.65
27/10/2004 22 57315 497902.42 8.7 8.7 8.64 8.7
28/10/2004 19 22270 192506.9 8.7 8.6 8.6 8.7
29/10/2004 40 129095 1139613.73 8.9 8.7 8.7 8.92
01/11/2004 - - - - - - -
02/11/2004 10 5955 51868.5 8.7 8.85 8.7 8.85
03/11/2004 17 13067 112836.64 8.63 8.65 8.62 8.65
04/11/2004 42 59818 511269.6 8.45 8.63 8.45 8.63
05/11/2004 73 199893 1724838.82 8.65 8.41 8.41 8.66
08/11/2004 36 41358 355017.48 8.56 8.65 8.55 8.65
09/11/2004 35 26571 229836.57 8.67 8.6 8.6 8.68
10/11/2004 23 33867 294550.42 8.65 8.67 8.65 8.75
11/11/2004 40 41300 358107.46 8.69 8.65 8.65 8.69
12/11/2004 8 6520 56261.9 8.64 8.62 8.62 8.64
15/11/2004 8 12281 106175.03 8.66 8.63 8.63 8.66
16/11/2004 43 45251 391317.08 8.65 8.65 8.62 8.66
17/11/2004 14 16501 143455.9 8.73 8.65 8.65 8.73
18/11/2004 104 179670 1591031.78 8.9 8.8 8.8 8.9
19/11/2004 35 77154 693208.59 9.05 8.9 8.83 9.05
22/11/2004 38 77625 701174.4 9 9.1 9 9.1
23/11/2004 52 63934 576519.04 9.05 9 8.98 9.05
24/11/2004 23 27254 246563.2 9.05 9.05 9 9.05
25/11/2004 30 39248 356289 9.05 9.05 9.05 9.15
26/11/2004 10 6463 58167 9 9 9 9
29/11/2004 57 123169 1144305.41 9.35 9.2 9.2 9.35
30/11/2004 88 2099296 19747537.99 9.42 9.35 9.35 9.45
01/12/2004 41 683243 6409404.65 9.35 9.45 9.35 9.46
02/12/2004 70 1880699 17583044.81 9.35 9.43 9.32 9.43
03/12/2004 22 1457677 13741767.75 9.45 9.35 9.35 9.45
06/12/2004 73 91665 866314.75 9.45 9.45 9.45 9.46
07/12/2004 15 12868 120975.05 9.35 9.45 9.35 9.45
08/12/2004 - - - - - - -
09/12/2004 4 126617 1171236.65 9.23 9.3 9.21 9.3
10/12/2004 7 7432 68938.04 9.27 9.3 9.23 9.3
13/12/2004 30 39320 370290.8 9.37 9.35 9.35 9.45
14/12/2004 44 88997 836579.82 9.44 9.37 9.37 9.44
15/12/2004 46 65782 626100.11 9.6 9.5 9.5 9.6
16/12/2004 35 29220 281078 9.6 9.6 9.58 9.65
17/12/2004 36 106833 1012355.7 9.45 9.5 9.45 9.5
20/12/2004 10 10054 95303.56 9.45 9.48 9.45 9.5
21/12/2004 57 261309 2456304.6 9.4 9.4 9.39 9.41
22/12/2004 34 100467 949046.21 9.4 9.4 9.4 9.48
23/12/2004 60 456215 4186212.41 9.27 9.3 9.1 9.48
24/12/2004 - - - - - - -
27/12/2004 27 38000 330600 8.7 8.7 8.7 8.7
28/12/2004 7 6198 53802.58 8.69 8.66 8.65 8.69
29/12/2004 7 12042 103561.2 8.6 8.6 8.6 8.6
30/12/2004 34 68588 587639.9 8.55 8.55 8.55 8.6
31/12/2004 - - - - - - -
03/01/2005 41 59969 508497.5 8.45 8.55 8.45 8.55
04/01/2005 55 64153 533025.13 8.29 8.4 8.27 8.4
05/01/2005 45 51593 420312.96 8.12 8.3 8.12 8.3
06/01/2005 56 60876 494447.2 8.19 8.12 8.05 8.21
07/01/2005 29 31933 264746.85 8.35 8.19 8.19 8.35
10/01/2005 31 122932 1051629.85 8.6 8.5 8.5 8.66
11/01/2005 34 37750 325343.15 8.7 8.65 8.6 8.7
12/01/2005 40 124844 1083434.93 8.6 8.7 8.6 8.7
13/01/2005 26 73327 625868.95 8.55 8.6 8.5 8.65
14/01/2005 11 9000 76950 8.55 8.55 8.55 8.55
17/01/2005 27 33727 287918.9 8.55 8.55 8.5 8.55
18/01/2005 25 43255 366930.9 8.46 8.5 8.46 8.5
19/01/2005 22 32806 279118 8.5 8.55 8.5 8.55
20/01/2005 33 36604 310837.39 8.48 8.5 8.48 8.55
21/01/2005 45 78829 674460.43 8.55 8.48 8.48 8.6
24/01/2005 32 41299 354151.67 8.65 8.55 8.55 8.65
25/01/2005 33 126061 1101009.37 8.79 8.6 8.6 8.79
26/01/2005 18 43570 386717.06 8.9 8.79 8.79 8.92
27/01/2005 14 17561 156188.05 8.87 8.89 8.87 8.9
28/01/2005 15 19610 173834.25 8.85 8.9 8.85 8.9
31/01/2005 7 6770 59671.75 8.8 8.85 8.8 8.85
01/02/2005 29 62748 545717.68 8.61 8.81 8.61 8.81
02/02/2005 63 101096 870194.8 8.58 8.63 8.57 8.7
03/02/2005 15 43939 379297.74 8.67 8.59 8.59 8.67
04/02/2005 47 76196 660374.22 8.67 8.67 8.65 8.68
07/02/2005 22 120964 1054695.51 8.71 8.72 8.71 8.72
08/02/2005 39 50873 441450.27 8.68 8.7 8.66 8.7
09/02/2005 19 38055 330005.95 8.69 8.65 8.65 8.69
10/02/2005 28 40232 351060.75 8.75 8.7 8.7 8.75
11/02/2005 22 64762 567061 8.76 8.75 8.75 8.76
14/02/2005 5 2978 26146.1 8.77 8.77 8.77 8.8
15/02/2005 39 86498 766425.78 8.81 9 8.8 9
16/02/2005 26 34585 304248.48 8.78 8.81 8.78 8.82
17/02/2005 29 31102 273009.12 8.78 8.78 8.76 8.78
18/02/2005 110 296425 2703581.32 9.35 8.8 8.8 9.35
21/02/2005 132 214111 1965759.28 9.1 9.35 9 9.36
22/02/2005 53 74258 676828.66 9.11 9.1 9.1 9.16
23/02/2005 65 107987 982061.15 9.08 9.1 9 9.11
24/02/2005 23 311548 2882644.4 9.19 9.15 9.08 9.26
25/02/2005 27 21371 196423.75 9.15 9.22 9.15 9.22
28/02/2005 27 29198 267191.7 9.15 9.15 9.15 9.2
01/03/2005 44 69539 637484.84 9.17 9.15 9.15 9.2
02/03/2005 19 35354 323712.66 9.15 9.17 9.15 9.2
03/03/2005 35 125848 1145737.83 9.1 9.15 9.09 9.15
04/03/2005 45 113391 1031858.1 9.1 9.1 9.1 9.1
07/03/2005 8 217336 1996415.14 9.1 9.19 9.1 9.19
08/03/2005 74 184104 1669341.72 9.05 9.11 9.02 9.11
09/03/2005 62 254527 2322632.15 9.1 9.15 9.1 9.15
10/03/2005 30 127023 1167787.92 9.19 9.2 9.19 9.2
11/03/2005 8 6092 55858.8 9.15 9.19 9.15 9.19
14/03/2005 17 36123 329066.95 9.12 9.11 9.1 9.15
15/03/2005 38 37045 338714.81 9.19 9.12 9.12 9.19
16/03/2005 21 73314 667322.4 9.1 9.15 9.1 9.15
17/03/2005 17 102664 942597 9.19 9.19 9.15 9.19
18/03/2005 - - - - - - -
21/03/2005 40 165238 1510547.58 9.15 9.1 9.1 9.18
22/03/2005 47 124020 1146097.76 9.3 9.15 9.15 9.3
23/03/2005 95 125753 1199333.02 9.5 9.6 9.45 9.8
24/03/2005 - - - - - - -
25/03/2005 - - - - - - -
28/03/2005 26 17036 161978.48 9.55 9.5 9.5 9.55
29/03/2005 58 78851 748533.59 9.45 9.55 9.41 9.6
30/03/2005 18 14516 136450.4 9.4 9.4 9.4 9.4
31/03/2005 38 36735 345309 9.4 9.4 9.4 9.4
01/04/2005 21 28454 266372.72 9.35 9.4 9.35 9.4
04/04/2005 - - - - - - -
05/04/2005 72 132879 1248711.92 9.4 9.3 9.3 9.4
06/04/2005 64 67008 626862.1 9.35 9.4 9.35 9.4
07/04/2005 87 107708 1005938.05 9.4 9.35 9.3 9.4
08/04/2005 38 197720 1797413.76 9.08 9.18 9.08 9.18
11/04/2005 21 17134 156262.08 9.12 9.12 9.12 9.12
12/04/2005 118 135867 1242900.7 9.15 9.12 9.11 9.15
13/04/2005 22 20059 182632.35 9.05 9.15 9.02 9.15
14/04/2005 39 39651 357437.7 9 9.05 9 9.05
15/04/2005 37 55485 495521 8.9 9 8.9 9
18/04/2005 25 27652 243824.45 8.76 8.85 8.76 8.9
19/04/2005 34 38294 339486.79 8.9 8.8 8.8 8.9
20/04/2005 40 89479 818541.7 9.2 8.9 8.9 9.2
21/04/2005 39 92610 854526.25 9.2 9.2 9.2 9.25
22/04/2005 3 8500 77350 9.1 9.1 9.1 9.1
25/04/2005 25 386180 3552848 9.2 9.2 9.2 9.2
26/04/2005 83 307909 2825473.07 9.17 9.2 9.05 9.2
27/04/2005 33 26597 242936.61 9.13 9.17 9.13 9.17
28/04/2005 86 94360 862710.5 9.15 9.13 9.1 9.16
29/04/2005 76 91899 840875.85 9.15 9.15 9.15 9.15
02/05/2005 70 171941 1569829.95 9.15 9.15 9.1 9.16
03/05/2005 74 120237 1090715 9 9.15 9 9.17
04/05/2005 49 72691 651682.18 8.96 9 8.95 9
05/05/2005 22 168122 1492282.69 9 8.93 8.86 9
06/05/2005 49 43917 398452.43 9.04 9 9 9.1
09/05/2005 38 38089 344973.3 9.04 9.1 9.04 9.1
10/05/2005 92 119478 1064544.67 8.81 9.04 8.8 9.04
11/05/2005 54 76487 683248.41 8.93 8.86 8.86 8.95
12/05/2005 22 180099 1064884.1 5.9 6 5.9 6
13/05/2005 19 22097 128055.4 5.7 5.9 5.7 5.9
16/05/2005 13 9548 54901 5.75 5.75 5.75 5.75
17/05/2005 34 45089 264485.76 5.9 5.82 5.82 5.9
18/05/2005 42 88965 537481.5 6.1 5.91 5.91 6.1
19/05/2005 75 90672 555725.08 6.08 6.15 6.08 6.16
20/05/2005 42 54217 327361.45 6.05 6.08 6 6.15
23/05/2005 15 21215 128959 6.1 6.05 6.05 6.1
24/05/2005 32 33419 201113.3 6 6.08 6 6.08
25/05/2005 47 81782 483046.7 5.85 6 5.85 6
26/05/2005 35 74558 428708.5 5.75 5.75 5.75 5.75
27/05/2005 69 163927 933305.9 5.7 5.75 5.68 5.75
30/05/2005 13 23003 131367.1 5.75 5.7 5.7 5.75
31/05/2005 21 143086 849060.63 5.94 5.9 5.9 5.95
01/06/2005 16 53323 314691.46 5.87 5.94 5.86 5.94
02/06/2005 8 7581 44652.9 5.87 5.9 5.87 5.9
03/06/2005 19 30573 177997.05 5.8 5.87 5.8 5.87
06/06/2005 24 32597 190283.85 5.85 5.8 5.8 5.85
07/06/2005 38 56931 333054.05 5.85 5.85 5.85 5.86
08/06/2005 36 66053 386410.05 5.85 5.85 5.85 5.85
09/06/2005 49 179891 1058653.77 5.85 5.91 5.85 5.91
10/06/2005 32 28357 165888.45 5.85 5.85 5.85 5.85
13/06/2005 20 129809 765904 5.86 5.85 5.85 5.91
14/06/2005 18 26627 155767.95 5.85 5.85 5.85 5.85
15/06/2005 13 31970 184514.5 5.75 5.85 5.75 5.85
16/06/2005 20 27348 158562.68 5.8 5.76 5.76 5.8
17/06/2005 17 23637 136457.54 5.75 5.8 5.75 5.8
20/06/2005 15 24972 142506.16 5.71 5.75 5.7 5.75
21/06/2005 5 9152 52257.92 5.71 5.71 5.71 5.71
22/06/2005 24 93780 535426.94 5.73 5.7 5.7 5.73
23/06/2005 31 62364 357236.1 5.73 5.73 5.71 5.73
24/06/2005 11 9439 54069.66 5.73 5.73 5.72 5.73
27/06/2005 27 25495 146463.01 5.75 5.73 5.73 5.75
28/06/2005 38 50981 293630.25 5.75 5.76 5.75 5.78
29/06/2005 - - - - - - -
30/06/2005 22 90717 525504.61 5.8 5.74 5.74 5.8
01/07/2005 38 8062349 46681624.2 5.8 5.8 5.79 5.8
04/07/2005 11 9700 56260 5.8 5.8 5.8 5.8
05/07/2005 19 39147 231929.95 5.95 5.85 5.85 5.95
06/07/2005 44 93592 550339.42 5.85 5.91 5.85 5.92
07/07/2005 20 34116 200699.96 5.9 5.85 5.85 5.9
08/07/2005 25 48821 292590.05 6 5.9 5.9 6
11/07/2005 13 465805 2794888 6 6 6 6.01
12/07/2005 58 544621 3291827.3 5.9 6 5.9 6.06
13/07/2005 50 2457125 14547382.85 5.85 5.9 5.85 5.94
14/07/2005 28 28369 166916.65 5.9 5.89 5.85 5.9
15/07/2005 8 7300 43130 5.92 5.9 5.9 5.92
18/07/2005 17 24363 144228.96 5.92 5.92 5.92 5.92
19/07/2005 11 13706 81255.52 5.94 5.92 5.92 5.94
20/07/2005 20 75965 456474.97 6 5.94 5.93 6.05
21/07/2005 38 113815 683145 6 6 5.99 6.02
22/07/2005 17 27150 163603 6.05 6 6 6.05
25/07/2005 28 70780 430609 6.1 6.05 6.05 6.1
26/07/2005 23 43526 265755.89 6.11 6.1 6.1 6.11
27/07/2005 32 61554 374053.04 6.05 6.11 6.05 6.11
28/07/2005 - - - - - - -
29/07/2005 - - - - - - -
01/08/2005 36 68621 417823.25 6.1 6.05 6.05 6.1
02/08/2005 28 45013 274715.64 6.1 6.2 6.1 6.2
03/08/2005 28 37406 229846.9 6.15 6.1 6.1 6.15
04/08/2005 22 30110 184184 6.1 6.15 6.1 6.15
05/08/2005 23 27174 164673.95 6.06 6.07 6.05 6.07
08/08/2005 27 86416 527577.55 6.11 6.06 6.06 6.12
09/08/2005 28 62534 382911.88 6.12 6.11 6.11 6.13
10/08/2005 15 14806 90394.88 6.1 6.11 6.1 6.11
11/08/2005 42 66483 405408.1 6.07 6.1 6.07 6.1
12/08/2005 33 36847 221338.85 5.97 6.08 5.97 6.08
15/08/2005 16 17341 102937.18 5.92 5.94 5.92 5.95
16/08/2005 11 42777 257710.98 6.03 5.99 5.99 6.03
17/08/2005 18 22568 136135.88 6.05 6.01 6.01 6.05
18/08/2005 37 53970 324849.29 6 6.03 6 6.03
19/08/2005 15 16811 100866 6 6 6 6
22/08/2005 32 72761 437804.87 6.05 6 6 6.05
23/08/2005 38 43029 258186.29 6 6.01 6 6.01
24/08/2005 24 24710 148260 6 6 6 6
25/08/2005 17 33162 197413.9 5.95 6 5.95 6
26/08/2005 34 100315 596943.12 5.95 5.95 5.95 5.96
29/08/2005 42 50393 298852.49 5.93 5.95 5.9 5.95
30/08/2005 - - - - - - -
31/08/2005 20 149300 885266.35 5.91 5.93 5.91 5.95
01/09/2005 24 174900 1032342 5.9 5.91 5.86 5.91
02/09/2005 25 139864 823796.46 5.85 5.9 5.84 5.9
05/09/2005 29 38646 226255.88 5.9 5.85 5.85 5.9
06/09/2005 25 42010 248628.17 5.95 5.9 5.9 5.95
07/09/2005 20 36394 217304.05 6 5.95 5.95 6
08/09/2005 18 48890 293340 6 6 6 6
09/09/2005 15 21581 129486 6 6 6 6
12/09/2005 19 55952 338407.12 6.03 6 6 6.08
13/09/2005 47 74669 448187.6 6 6.05 6 6.05
14/09/2005 23 31243 187458 6 6 6 6
15/09/2005 5 86485 527798.2 6.12 6.06 6.06 6.12
16/09/2005 14 62000 373600 6 6.09 6 6.09
19/09/2005 20 37093 221333.77 5.95 6 5.95 6
20/09/2005 39 111624 663900.01 5.95 5.95 5.93 5.95
21/09/2005 12 65260 389632.48 5.96 5.95 5.95 5.98
22/09/2005 24 77393 462804.2 5.98 5.98 5.98 5.98
23/09/2005 9 38304 228979.36 5.97 6 5.97 6
26/09/2005 13 6776 40442.92 5.97 5.96 5.96 5.97
27/09/2005 38 125824 757293.28 6.02 6 6 6.03
28/09/2005 24 86785 520518.62 5.99 6.02 5.99 6.02
29/09/2005 58 107835 647214.9 6 6 6 6.03
30/09/2005 37 82680 500079.2 6.06 6 6 6.06
03/10/2005 30 36536 221125.82 6.04 6.06 6.04 6.06
04/10/2005 72 128568 778548.89 6.06 6.04 6.04 6.06
05/10/2005 50 309320 1875443.29 6.05 6.06 6.05 6.09
06/10/2005 19 35004 211085.12 6.01 6.05 6.01 6.05
07/10/2005 21 48200 287695.3 5.97 6 5.95 6
10/10/2005 23 37557 224465.3 5.96 5.99 5.96 5.99
11/10/2005 12 13794 82113.3 5.95 5.96 5.95 5.96
12/10/2005 21 136965 808514.95 5.9 5.95 5.89 5.95
13/10/2005 23 34908 203474.03 5.81 5.87 5.8 5.87
14/10/2005 27 29328 170279.55 5.8 5.85 5.8 5.85
17/10/2005 29 36403 212057.49 5.85 5.8 5.8 5.85
18/10/2005 18 149753 868610.05 5.8 5.85 5.8 5.85
19/10/2005 9 23000 132035 5.75 5.75 5.71 5.75
20/10/2005 27 38074 218305.5 5.75 5.71 5.7 5.75
21/10/2005 33 104666 600663.4 5.75 5.75 5.73 5.75
24/10/2005 28 304773 1758889.4 5.8 5.75 5.72 5.8
25/10/2005 8 12163 70235.87 5.77 5.79 5.75 5.79
26/10/2005 35 559489 3213686.72 5.7 5.74 5.7 5.75
27/10/2005 23 32375 182027.58 5.6 5.66 5.6 5.66
28/10/2005 35 97809 533569.88 5.49 5.4 5.4 5.5
31/10/2005 46 114403 606554.4 5.31 5.3 5.3 5.4
01/11/2005 - - - - - - -
02/11/2005 54 243260 1337489.85 5.51 5.31 5.31 5.51
03/11/2005 38 383300 2158906.05 5.65 5.51 5.51 5.65
04/11/2005 32 74828 421689.39 5.6 5.68 5.6 5.68
07/11/2005 11 19977 111282.35 5.55 5.6 5.55 5.6
08/11/2005 39 208082 1154855.1 5.55 5.55 5.55 5.55
09/11/2005 12 2891691 16050194.6 5.6 5.55 5.55 5.65
10/11/2005 20 38975 214698 5.54 5.6 5.45 5.6
11/11/2005 10 11446 63243.48 5.5 5.54 5.5 5.54
14/11/2005 12 20080 108740 5.4 5.5 5.4 5.5
15/11/2005 38 87615 472765.45 5.4 5.3 5.3 5.45
16/11/2005 105 692498 3686435.7 5.35 5.4 5.3 5.4
17/11/2005 37 3345115 18060776.25 5.4 5.35 5.35 5.4
18/11/2005 20 93814 504345.08 5.35 5.3 5.3 5.4
21/11/2005 19 56075 295843.75 5.25 5.3 5.25 5.3
22/11/2005 57 572695 2947007.74 5.1 5.23 5.1 5.23
23/11/2005 83 744915 3837452.93 5.15 5.1 5.1 5.18
24/11/2005 46 302314 1564929.08 5.2 5.16 5.16 5.25
25/11/2005 40 257013 1348573.87 5.25 5.2 5.2 5.3
28/11/2005 16 27167 141572.55 5.21 5.25 5.2 5.25
29/11/2005 27 98276 509273.44 5.17 5.2 5.15 5.2
30/11/2005 50 751341 3798000.74 5.09 5.14 5.05 5.15
01/12/2005 31 48111 248407.98 5.2 5.1 5.1 5.2
02/12/2005 17 62574 325341.8 5.2 5.26 5.15 5.26
05/12/2005 29 535075 2782627.75 5.25 5.2 5.2 5.25
06/12/2005 33 40915 215545.13 5.29 5.25 5.25 5.29
07/12/2005 39 54486 293125.19 5.39 5.34 5.34 5.4
08/12/2005 - - - - - - -
09/12/2005 37 87234 470739.2 5.39 5.35 5.35 5.44
12/12/2005 14 25809 138964.57 5.4 5.35 5.35 5.4
13/12/2005 30 85638 461433.88 5.35 5.37 5.35 5.4
14/12/2005 11 18264 96664.1 5.25 5.35 5.25 5.35
15/12/2005 - - - - - - -
16/12/2005 2 3500 17185 4.91 4.91 4.91 4.91
19/12/2005 16 16504 78858.64 4.7 4.91 4.7 4.91
20/12/2005 79 424515 2027108.65 4.75 4.7 4.7 4.85
21/12/2005 84 447474 2110502.05 4.8 4.76 4.65 4.8
22/12/2005 47 173580 827945.75 4.85 4.8 4.75 4.85
23/12/2005 11 41205 197662.06 4.8 4.8 4.76 4.8
26/12/2005 - - - - - - -
27/12/2005 14 37008 175187.6 4.7 4.75 4.7 4.75
28/12/2005 5 10000 47000 4.7 4.7 4.7 4.7
29/12/2005 26 89097 418555.9 4.7 4.7 4.68 4.7
30/12/2005 20 23306 109406.97 4.7 4.7 4.65 4.7
02/01/2006 1 5667 26634.9 4.7 4.7 4.7 4.7
03/01/2006 3 39790 190082 4.8 4.75 4.75 4.8
04/01/2006 - - - - - - -
05/01/2006 3 4800 22823 4.75 4.77 4.75 4.77
06/01/2006 33 326819 1552058 4.75 4.75 4.7 4.75
09/01/2006 23 225506 1048888.07 4.65 4.72 4.65 4.72
10/01/2006 15 116276 534299.69 4.58 4.65 4.58 4.65
11/01/2006 53 983283 4480836.6 4.5 4.58 4.5 4.58
12/01/2006 18 262703 1180942.75 4.49 4.4 4.4 4.5
13/01/2006 40 1092222 4869643.8 4.48 4.47 4.43 4.48
16/01/2006 34 601868 2699084.4 4.5 4.55 4.48 4.56
17/01/2006 42 2235180 10406676.96 4.8 4.5 4.5 4.8
18/01/2006 39 1718158 8588145.4 5 4.8 4.8 5
19/01/2006 57 697958 3559398.6 5.1 5.05 5.05 5.1
20/01/2006 64 1177388 6106317.78 5.2 5.1 5.1 5.2
23/01/2006 3 277766 1444383.2 5.2 5.2 5.2 5.2
24/01/2006 17 273547 1434220.26 5.25 5.2 5.2 5.25
25/01/2006 21 34075 179460.23 5.27 5.25 5.25 5.27
26/01/2006 48 252008 1390796.6 5.5 5.5 5.48 5.58
27/01/2006 53 864770 4803785.02 5.58 5.5 5.5 5.6
30/01/2006 19 80709 454317.46 6 5.6 5.58 6
31/01/2006 38 89387 507086.06 5.66 6 5.6 6
01/02/2006 75 135510 774658.5 5.75 5.66 5.66 5.75
02/02/2006 43 424090 2443685.73 5.75 5.75 5.75 5.91
03/02/2006 39 233107 1342971.64 5.8 5.75 5.75 5.8
06/02/2006 47 358330 2061155.19 5.75 5.8 5.75 5.8
07/02/2006 39 110726 632491.1 5.74 5.75 5.7 5.75
08/02/2006 6 260000 1481045 5.59 5.7 5.59 5.7
09/02/2006 16 63042 343795.05 5.45 5.45 5.45 5.5
10/02/2006 6 279477 1521695.1 5.45 5.45 5.4 5.45
13/02/2006 11 36565 200487.5 5.5 5.4 5.4 5.5
14/02/2006 45 292045 1649578.63 5.65 5.5 5.5 5.66
15/02/2006 49 303032 1703395.2 5.65 5.6 5.6 5.65
16/02/2006 35 207000 1169090.65 5.65 5.65 5.55 5.65
17/02/2006 10 16286 90550.16 5.56 5.56 5.56 5.56
20/02/2006 12 17448 96968.1 5.59 5.56 5.55 5.59
21/02/2006 32 259032 1450579.2 5.6 5.6 5.6 5.6
22/02/2006 39 243896 1375899.83 5.65 5.55 5.55 5.65
23/02/2006 2 12382 69944.2 5.65 5.62 5.62 5.65
24/02/2006 17 43064 242637.07 5.6 5.65 5.6 5.65
27/02/2006 28 86099 482154.4 5.6 5.6 5.6 5.6
28/02/2006 27 118491 663549.6 5.6 5.6 5.6 5.6
01/03/2006 24 280615 1570952.25 5.55 5.6 5.55 5.61
02/03/2006 26 72720 403587.05 5.54 5.55 5.54 5.55
03/03/2006 17 33586 179275.1 5.3 5.45 5.25 5.45
06/03/2006 26 149845 786521.61 5.21 5.3 5.2 5.3
07/03/2006 31 258155 1328929.94 5.1 5.2 5.1 5.21
08/03/2006 27 130664 657848.29 5 5.09 5 5.09
09/03/2006 36 45144 243479.85 5.45 5.35 5.35 5.45
10/03/2006 33 60532 335842.45 5.5 5.49 5.49 5.6
13/03/2006 51 219303 1156131.29 5.3 5.3 5.2 5.3
14/03/2006 26 80834 434503.9 5.35 5.3 5.3 5.4
15/03/2006 7 13602 72892.9 5.3 5.37 5.3 5.37
16/03/2006 15 193078 1038692.3 5.35 5.4 5.35 5.4
17/03/2006 25 209629 1119981.41 5.3 5.35 5.3 5.35
20/03/2006 42 891600 4527062.5 5 5.1 5 5.1
21/03/2006 89 860019 4357680.1 5.05 5.1 5 5.11
22/03/2006 24 166104 858638.72 5.18 5.1 5.07 5.18
23/03/2006 14 28334 140284.6 4.9 4.97 4.9 4.98
24/03/2006 24 21354 104634.6 4.9 4.9 4.9 4.9
27/03/2006 32 312151 1504634.24 4.8 4.96 4.8 4.96
28/03/2006 26 54061 258645.88 4.85 4.79 4.75 4.85
29/03/2006 39 159196 782416.79 4.9 4.85 4.8 4.96
30/03/2006 29 123895 605019.6 4.9 4.95 4.85 4.95
31/03/2006 17 30964 151792.02 4.9 4.9 4.9 4.91
03/04/2006 10 17017 83272.66 4.88 4.9 4.88 4.9
04/04/2006 27 141809 707809.4 5 4.9 4.9 5
05/04/2006 28 189950 982554.65 5.15 5.1 5.1 5.2
06/04/2006 24 76027 391528.5 5.15 5.15 5.15 5.15
07/04/2006 35 222688 1169965.17 5.28 5.25 5.21 5.28
10/04/2006 36 205438 1136533.8 5.28 5.5 5.28 5.7
11/04/2006 23 41040 215146.04 5.3 5.1 5.1 5.3
12/04/2006 91 1017336 5621608.05 5.55 5.5 5.5 5.6
13/04/2006 - - - - - - -
14/04/2006 - - - - - - -
17/04/2006 47 98455 446487.62 4.5 4.5 4.5 4.6
18/04/2006 64 432746 2048076.39 4.84 4.6 4.6 4.85
19/04/2006 40 91544 444570.91 4.84 4.9 4.84 4.9
20/04/2006 20 650177 3094078.75 4.75 4.82 4.75 4.82
21/04/2006 40 255345 1226713.65 4.81 4.8 4.8 4.84
24/04/2006 32 41684 198843 4.75 4.81 4.75 4.81
25/04/2006 14 36468 171298.86 4.65 4.75 4.65 4.75
26/04/2006 42 97750 455868.04 4.6 4.65 4.6 4.7
27/04/2006 17 54931 247775.96 4.5 4.55 4.5 4.55
28/04/2006 30 134712 609479.7 4.5 4.5 4.5 4.6
01/05/2006 - - - - - - -
02/05/2006 59 126789 570660.5 4.5 4.5 4.5 4.51
03/05/2006 16 45354 203920.38 4.46 4.51 4.46 4.52
04/05/2006 15 43020 191700.09 4.46 4.46 4.45 4.46
05/05/2006 80 197706 966446.26 4.87 4.7 4.7 4.95
08/05/2006 49 139366 694332.6 5 4.87 4.87 5
09/05/2006 63 863516 4374015.34 5.1 5.1 5.05 5.11
10/05/2006 111 324302 1651380.06 5.05 5.1 5.05 5.11
11/05/2006 39 199136 1011461.09 5.06 5.1 5.06 5.1
12/05/2006 25 45748 230204 5 5.05 5 5.05
15/05/2006 57 182629 913370.92 5.01 5 4.87 5.05
16/05/2006 75 143358 713420.43 5 5.01 4.92 5.05
17/05/2006 72 683224 3416584.95 4.96 5.1 4.91 5.1
18/05/2006 12 18994 84312.2 4.4 4.53 4.4 4.53
19/05/2006 25 73368 319033.6 4.4 4.3 4.3 4.4
22/05/2006 9 17845 78518 4.4 4.4 4.4 4.4
23/05/2006 41 106470 467668.5 4.39 4.43 4.35 4.45
24/05/2006 15 94507 409691.84 4.34 4.35 4.3 4.35
25/05/2006 55 143437 632541.64 4.4 4.5 4.4 4.5
26/05/2006 24 43927 191800.99 4.37 4.4 4.35 4.4
29/05/2006 26 119925 516099.54 4.3 4.35 4.3 4.35
30/05/2006 18 68179 286759.6 4.2 4.25 4.2 4.25
31/05/2006 39 108024 445679.38 4.1 4.15 4.1 4.15
01/06/2006 78 270018 1103403.76 4.12 4 4 4.16
02/06/2006 57 788677 3431900.54 4.4 4.3 4.3 4.4
05/06/2006 117 624068 2775731.9 4.4 4.5 4.39 4.56
06/06/2006 37 74693 316059.83 4.2 4.4 4.15 4.4
07/06/2006 83 332031 1394676.37 4.2 4.2 4.15 4.23
08/06/2006 54 362050 1487557.23 4.1 4.15 4.05 4.18
09/06/2006 19 71069 295606.7 4.15 4.11 4.11 4.2
12/06/2006 45 157602 655409.32 4.16 4.15 4.15 4.16
13/06/2006 46 177514 728188.96 4.08 4.15 4.08 4.15
14/06/2006 30 180730 741040.26 4.1 4.1 4.08 4.12
15/06/2006 16 45710 189332.4 4.18 4.12 4.11 4.2
16/06/2006 10 25100 105758.32 4.21 4.2 4.18 4.25
19/06/2006 15 37144 155932.75 4.2 4.2 4.15 4.2
20/06/2006 21 39157 165634.11 4.23 4.23 4.23 4.23
21/06/2006 17 54504 231941.98 4.27 4.23 4.23 4.27
22/06/2006 37 254705 1084119.75 4.25 4.27 4.25 4.3
23/06/2006 15 85114 362749.08 4.32 4.25 4.25 4.32
26/06/2006 37 257638 1119168.09 4.35 4.32 4.32 4.35
27/06/2006 16 289001 1248565.66 4.32 4.33 4.31 4.33
28/06/2006 20 33462 143990.74 4.3 4.32 4.25 4.33
29/06/2006 - - - - - - -
30/06/2006 9 40250 174895.35 4.35 4.31 4.31 4.35
03/07/2006 10 31589 136985.19 4.39 4.3 4.3 4.39
04/07/2006 39 142074 624277.66 4.37 4.4 4.37 4.4
05/07/2006 58 361142 1614903.16 4.5 4.39 4.39 4.5
06/07/2006 38 113458 517653.14 4.52 4.5 4.5 4.6
07/07/2006 68 442982 2075044.04 4.74 4.56 4.56 4.8
10/07/2006 50 286501 1361014.19 4.75 4.74 4.74 4.78
11/07/2006 59 276310 1318675.33 4.85 4.75 4.75 4.86
12/07/2006 92 556587 2716307.2 4.9 4.85 4.85 4.95
13/07/2006 36 52995 257120.75 4.85 4.85 4.85 4.9
14/07/2006 19 54139 263967.72 4.88 4.85 4.85 4.9
17/07/2006 19 88318 424787.65 4.75 4.9 4.75 4.9
18/07/2006 33 82347 388348.77 4.72 4.75 4.7 4.75
19/07/2006 11 49874 235182.28 4.71 4.7 4.7 4.72
20/07/2006 52 321912 1489674.1 4.6 4.7 4.6 4.7
21/07/2006 10 136274 626860.4 4.6 4.6 4.6 4.6
24/07/2006 14 25381 116942.6 4.65 4.6 4.6 4.65
25/07/2006 33 167616 794387.9 4.75 4.65 4.65 4.75
26/07/2006 24 62665 298086.4 4.75 4.75 4.75 4.8
27/07/2006 39 106600 513937 4.75 4.8 4.75 4.85
28/07/2006 - - - - - - -
31/07/2006 16 44615 210007.75 4.7 4.75 4.7 4.75
01/08/2006 34 172614 799523.35 4.55 4.7 4.55 4.7
02/08/2006 20 78162 356737.1 4.55 4.55 4.55 4.57
03/08/2006 9 66241 301396.55 4.55 4.55 4.55 4.55
04/08/2006 46 171745 782515.68 4.6 4.55 4.52 4.6
07/08/2006 47 86837 399200.2 4.6 4.55 4.55 4.6
08/08/2006 32 919160 4228136 4.6 4.6 4.6 4.6
09/08/2006 31 78596 365105.06 4.65 4.6 4.6 4.75
10/08/2006 79 2224846 11042596.05 4.8 4.7 4.7 5
11/08/2006 60 1295770 6474969.45 5 5 4.93 5.05
14/08/2006 21 35955 176005.15 4.9 4.95 4.85 4.95
15/08/2006 28 731901 3520355.6 4.85 4.9 4.8 4.9
16/08/2006 16 302799 1442891.7 4.81 4.7 4.7 4.81
17/08/2006 45 576120 2736570 4.75 4.75 4.75 4.75
18/08/2006 12 93076 446564.65 4.8 4.8 4.76 4.81
21/08/2006 16 64679 315279.2 4.9 4.8 4.8 4.9
22/08/2006 32 119005 580722.85 4.65 5 4.65 5
23/08/2006 21 94992 449729.99 4.73 4.7 4.7 4.85
24/08/2006 19 115001 547566.05 4.8 4.75 4.75 4.8
25/08/2006 29 226263 1089039.73 4.83 4.9 4.8 4.9
28/08/2006 58 295004 1424963.71 4.83 4.83 4.8 4.9
29/08/2006 21 87508 420038.4 4.8 4.8 4.8 4.8
30/08/2006 - - - - - - -
31/08/2006 56 154825 753622.29 4.9 4.85 4.83 4.9
01/09/2006 34 156850 768647.34 4.9 4.87 4.85 4.95
04/09/2006 40 124976 615332.22 4.9 4.9 4.9 4.95
05/09/2006 51 1070766 5246680.05 4.9 4.9 4.85 4.92
06/09/2006 37 336955 1650672.1 4.9 4.9 4.85 4.9
07/09/2006 40 439345 2151565.65 4.89 4.88 4.85 4.9
08/09/2006 54 1655733 8132604.19 4.9 4.9 4.87 4.95
11/09/2006 33 128673 617602.25 4.8 4.85 4.75 4.85
12/09/2006 30 94630 456388 4.8 4.8 4.8 4.85
13/09/2006 36 293863 1422493.35 4.85 4.8 4.8 4.89
14/09/2006 33 920218 4497425.22 4.85 4.89 4.85 4.89
15/09/2006 10 23693 112641.75 4.75 4.8 4.75 4.8
18/09/2006 14 57296 272141 4.75 4.75 4.75 4.75
19/09/2006 67 255838 1205991.24 4.75 4.75 4.66 4.75
20/09/2006 37 140153 657782.08 4.7 4.7 4.67 4.74
21/09/2006 13 34752 165082 4.75 4.75 4.75 4.76
22/09/2006 24 85829 408927.35 4.78 4.75 4.75 4.78
25/09/2006 14 238226 1131573.5 4.75 4.75 4.75 4.75
26/09/2006 48 308138 1463337.09 4.74 4.75 4.74 4.75
27/09/2006 32 295555 1403716.25 4.75 4.75 4.7 4.75
28/09/2006 11 18395 86519 4.7 4.75 4.7 4.75
29/09/2006 20 64827 304836.9 4.73 4.7 4.7 4.73
02/10/2006 87 448483 2111328.87 4.75 4.7 4.7 4.75
03/10/2006 63 657150 3088067.22 4.7 4.65 4.65 4.7
04/10/2006 61 950407 4466602.9 4.7 4.7 4.68 4.7
05/10/2006 92 1386483 6516470.1 4.7 4.7 4.7 4.7
06/10/2006 47 366535 1752677.7 4.85 4.72 4.72 4.85
09/10/2006 28 131175 635872.25 4.85 4.85 4.8 4.85
10/10/2006 24 342106 1677187.34 4.95 4.85 4.85 4.95
11/10/2006 46 479151 2391904.6 5 4.95 4.94 5
12/10/2006 62 227721 1148148.16 5.08 5 5 5.1
13/10/2006 43 134512 700168.95 5.2 5.15 5.15 5.25
16/10/2006 92 487941 2713937.93 5.65 5.5 5.5 5.65
17/10/2006 36 86691 485756.2 5.6 5.65 5.59 5.65
18/10/2006 117 324932 1807835.58 5.45 5.6 5.45 5.61
19/10/2006 21 43613 235324.9 5.4 5.4 5.35 5.4
20/10/2006 25 59712 318814.2 5.35 5.4 5.3 5.4
23/10/2006 4 7368 38782 5.25 5.3 5.25 5.3
24/10/2006 74 354417 1884358.36 5.39 5.25 5.2 5.39
25/10/2006 13 27503 148348.54 5.4 5.35 5.35 5.4
26/10/2006 63 441648 2411239.69 5.47 5.4 5.4 5.47
27/10/2006 37 7438995 40359826.43 5.5 5.49 5.42 5.55
30/10/2006 50 324446 1791556.36 5.55 5.5 5.5 5.55
31/10/2006 37 778277 4406030.44 5.7 5.56 5.56 5.7
01/11/2006 - - - - - - -
02/11/2006 60 498992 2849183.04 5.72 5.72 5.7 5.72
03/11/2006 35 214234 1220702.67 5.72 5.7 5.6 5.72
06/11/2006 36 82640 475327 5.76 5.74 5.74 5.76
07/11/2006 66 375688 2220659.73 5.95 5.76 5.76 5.95
08/11/2006 69 340200 1988564.5 5.83 5.95 5.83 5.95
09/11/2006 94 793730 4657053.95 5.88 5.85 5.85 5.9
10/11/2006 52 399019 2346231.72 5.88 5.88 5.88 5.88
13/11/2006 70 896898 5256754.44 5.9 5.88 5.8 5.9
14/11/2006 62 331154 1990538.45 6.09 5.9 5.9 6.09
15/11/2006 84 489946 2979774.41 6.1 6.01 6.01 6.1
16/11/2006 83 546436 3332271.5 6.1 6.1 6 6.12
17/11/2006 89 929505 5669401.93 6.11 6.05 6.05 6.11
20/11/2006 30 139055 841398.62 6.04 6.11 6.04 6.11
21/11/2006 55 253355 1544671.68 6.11 6.07 6.07 6.11
22/11/2006 21 744019 4545351.31 6.11 6.11 6.08 6.11
23/11/2006 53 537900 3279230.23 6.09 6.11 6.08 6.12
24/11/2006 59 1400210 8510100.21 6.07 6.09 6.05 6.09
27/11/2006 54 386227 2350874.94 6.07 6.09 6.07 6.09
28/11/2006 91 903091 5481873.51 6.07 6.07 6.05 6.1
29/11/2006 36 216228 1309344.52 6.07 6.07 6.03 6.07
30/11/2006 82 1682940 10184487 6.05 6.05 6.03 6.07
01/12/2006 20 50043 300378 6 6.02 6 6.02
04/12/2006 54 180719 1073078.97 5.9 6 5.9 6
05/12/2006 40 101980 603972.59 5.9 5.9 5.9 5.95
06/12/2006 42 161614 941928.46 5.85 5.85 5.8 5.87
07/12/2006 24 76745 450025.52 5.9 5.85 5.8 5.9
08/12/2006 - - - - - - -
11/12/2006 91 569422 3465626.38 6.1 5.9 5.9 6.2
12/12/2006 115 690904 4238291.96 6.15 6.1 6.1 6.3
13/12/2006 15 46596 285558.6 6.15 6.1 6.1 6.15
14/12/2006 18 40857 251290.55 6.17 6.15 6.15 6.17
15/12/2006 42 79178 492686.29 6.2 6.2 6.15 6.35
18/12/2006 45 237745 1513546.05 6.4 6.21 6.21 6.4
19/12/2006 64 413982 2623353.37 6.3 6.4 6.2 6.5
20/12/2006 15 81970 510406.5 6.25 6.2 6.2 6.25
21/12/2006 19 127354 785214.4 6.1 6.25 6.1 6.25
22/12/2006 5 21500 132675 6.15 6.2 6.1 6.2
25/12/2006 - - - - - - -
26/12/2006 28 86677 536607.31 6.2 6.15 6.15 6.2
27/12/2006 67 241295 1548984.55 6.45 6.3 6.3 6.47
28/12/2006 164 719242 4903270.32 6.71 6.5 6.5 7
29/12/2006 111 391255 2677199.85 6.8 6.8 6.8 7.01
01/01/2007 - - - - - - -
02/01/2007 24 42076 292816.91 7 6.85 6.85 7.01
03/01/2007 55 177253 1225149.82 6.95 6.91 6.8 6.95
04/01/2007 42 227838 1574397.03 6.85 6.9 6.85 6.96
05/01/2007 41 127197 861183.1 6.75 6.85 6.75 6.85
08/01/2007 37 130992 878966.4 6.7 6.7 6.7 6.8
09/01/2007 63 253797 1676412.5 6.65 6.7 6.5 6.7
10/01/2007 29 82744 555568.7 6.71 6.65 6.65 6.75
11/01/2007 46 299305 2009005.04 6.75 6.7 6.7 6.79
12/01/2007 18 30598 206486.5 6.75 6.7 6.7 6.75
15/01/2007 8 18554 125239.5 6.75 6.75 6.75 6.75
16/01/2007 31 94466 638999.63 6.79 6.75 6.75 6.8
17/01/2007 19 62872 428003 6.85 6.75 6.75 6.9
18/01/2007 54 413482 2914645.93 7.04 6.86 6.85 7.06
19/01/2007 28 73290 523661.96 7.16 7.06 7.05 7.16
22/01/2007 67 499344 3663869.87 7.35 7.18 7.18 7.36
23/01/2007 51 236248 1796792.95 7.62 7.5 7.45 7.65
24/01/2007 65 298285 2318993 7.8 7.65 7.65 7.8
25/01/2007 128 401073 3219210.07 8.05 7.78 7.78 8.1
26/01/2007 46 727441 5750207.14 7.9 8 7.85 8
29/01/2007 28 51039 401557.6 7.85 7.9 7.85 7.9
30/01/2007 13 24244 190101.85 7.84 7.8 7.8 7.85
31/01/2007 45 231924 1808920.16 7.8 7.8 7.77 7.8
01/02/2007 52 430162 3338492.37 7.79 7.8 7.75 7.8
02/02/2007 29 150800 1176161.56 7.8 7.7 7.7 7.8
05/02/2007 14 21406 166626.68 7.78 7.8 7.78 7.8
06/02/2007 16 39750 309984 7.8 7.78 7.78 7.8
07/02/2007 30 199617 1556890.45 7.8 7.8 7.78 7.8
08/02/2007 108 667154 5236777.97 7.85 7.75 7.75 7.85
09/02/2007 41 1140636 8954318.58 7.85 7.85 7.85 7.88
12/02/2007 28 133915 1064509.92 8 7.85 7.85 8.05
13/02/2007 32 135921 1104089.3 8.25 8 8 8.25
14/02/2007 44 657461 5476447.44 8.32 8.3 8.3 8.38
15/02/2007 93 391013 3132223.58 8 8.18 7.62 8.18
16/02/2007 40 391504 3184899.28 8.2 8 8 8.2
19/02/2007 47 909216 7734484.8 8.5 8.2 8.2 8.6
20/02/2007 36 69309 598190.37 8.66 8.51 8.51 8.69
21/02/2007 69 394035 3539508.83 8.95 8.77 8.77 9.1
22/02/2007 81 221412 2012470.05 9.1 9.15 9.03 9.15
23/02/2007 53 154008 1400961.47 9 9.1 9 9.3
26/02/2007 39 300548 2659818.17 8.71 9 8.7 9.03
27/02/2007 73 1481986 12687449.39 8.8 8.51 8.5 8.85
28/02/2007 49 129047 1120966.45 8.75 8.7 8.6 8.8
01/03/2007 16 30064 261119.6 8.7 8.7 8.6 8.75
02/03/2007 41 196723 1699917.47 8.65 8.7 8.6 8.7
05/03/2007 53 200767 1692863.5 8.45 8.51 8.3 8.51
06/03/2007 81 757804 6437553.65 8.5 8.45 8.45 8.55
07/03/2007 61 173291 1483153.53 8.65 8.52 8.52 8.66
08/03/2007 78 405134 3507725.89 8.69 8.7 8.65 8.7
09/03/2007 26 73710 635409.6 8.6 8.69 8.6 8.69
12/03/2007 26 98266 847310.9 8.65 8.6 8.6 8.65
13/03/2007 30 113648 985537.95 8.6 8.65 8.6 9
14/03/2007 25 93560 808665.28 8.65 8.6 8.6 8.65
15/03/2007 44 263694 2295539.15 8.7 8.67 8.65 8.8
16/03/2007 28 182907 1597989.23 8.75 8.7 8.65 8.77
19/03/2007 27 127630 1134797 8.9 8.8 8.8 8.9
20/03/2007 45 122564 1071366.72 8.74 8.74 8.74 8.75
21/03/2007 36 237084 2073785.96 8.74 8.78 8.72 8.8
22/03/2007 53 228193 1996366.92 8.74 8.75 8.74 8.75
23/03/2007 24 69088 611332.44 8.85 8.75 8.75 8.9
26/03/2007 36 211029 1877872.52 8.9 8.88 8.87 8.95
27/03/2007 41 100412 895536.25 8.95 8.9 8.88 8.95
28/03/2007 51 442065 3960083.84 9 8.95 8.94 9.1
29/03/2007 43 137528 1244860.61 9.1 8.93 8.93 9.11
30/03/2007 103 391107 3668304.33 9.05 9.1 9.03 9.6
02/04/2007 31 115899 1074014.1 9.4 9.11 9.11 9.4
03/04/2007 59 247242 2364689.11 9.6 9.5 9.45 9.65
04/04/2007 85 562837 5478970.43 9.74 9.75 9.7 9.8
05/04/2007 - - - - - - -
06/04/2007 - - - - - - -
09/04/2007 61 397835 3899237.56 9.75 9.8 9.75 9.9
10/04/2007 98 487104 4878157.62 10.06 9.8 9.74 10.3
11/04/2007 50 225997 2280290.06 10 10.2 10 10.2
12/04/2007 80 373352 3727357.05 10 10 9.95 10
13/04/2007 79 531650 5322173.6 10 10.1 9.96 10.1
16/04/2007 110 590232 5935819.25 10 10 10 10.2
17/04/2007 114 392408 4040007.65 10.5 10.1 10 10.5
18/04/2007 63 285290 3045352.28 10.6 10.5 10.5 11
19/04/2007 73 1492262 15666717.03 10.45 10.59 10.45 10.59
20/04/2007 75 404626 4280741.74 10.5 10.45 10.45 10.7
23/04/2007 82 170610 1828868.25 10.7 10.5 10.5 10.8
24/04/2007 48 195420 2108536.02 10.85 10.72 10.7 10.85
25/04/2007 71 334021 3553794.77 10.64 10.85 10.6 10.85
26/04/2007 71 424299 4532439.19 10.75 10.6 10.6 10.75
27/04/2007 62 685513 7391817.16 10.75 10.8 10.7 10.9
30/04/2007 55 1259992 13264143.75 10.53 10.51 10.5 10.7
01/05/2007 - - - - - - -
02/05/2007 118 278408 3079157.85 11 10.5 10.5 11.5
03/05/2007 100 246751 2791368.37 11.09 11.6 11.09 11.6
04/05/2007 96 335953 3753865.3 11 11 11 11.35
07/05/2007 93 337806 3776855.89 11.25 11 11 11.25
08/05/2007 48 147640 1651815.44 11.07 11.25 11.05 11.25
09/05/2007 64 284521 3170639.09 11.2 11.07 11.07 11.25
10/05/2007 109 361155 4078437.79 11.2 11.1 11 11.5
11/05/2007 90 552518 6275052.07 11.31 11.25 11.25 11.49
14/05/2007 101 580403 6548590.87 11.15 11.31 11.13 11.38
15/05/2007 60 616303 6835184.42 11.05 11.1 11.05 11.15
16/05/2007 75 684346 7409515.54 10.8 11.05 10.75 11.05
17/05/2007 34 436222 4667086.1 10.82 10.55 10.5 10.9
18/05/2007 71 1122269 12329132.97 11.05 10.82 10.8 11.05
21/05/2007 75 2342664 25756998.14 10.95 11.05 10.95 11.05
22/05/2007 32 78978 842983.91 10.71 11 10.62 11
23/05/2007 38 1123229 12024095.32 10.8 10.71 10.7 10.85
24/05/2007 44 172346 1820608.1 10.5 10.8 10.5 10.8
25/05/2007 44 602882 6330374.68 10.5 10.5 10.5 10.51
28/05/2007 7 12513 130280.2 10.4 10.5 10.4 10.5
29/05/2007 77 374250 3743030.65 10 10 9.9 10.1
30/05/2007 64 1871483 17210519.83 9.3 10 9 10
31/05/2007 72 606007 6049632.15 10.05 9.75 9.75 10.2
01/06/2007 46 187989 1938360.2 10.1 10.5 10.1 10.7
04/06/2007 53 107557 1087144.7 10.1 10.1 10.1 10.2
05/06/2007 25 74924 779313 10.38 10.7 10.32 10.7
06/06/2007 80 302531 3096844.6 10.1 10.4 10.1 10.4
07/06/2007 24 71016 714959.9 10 10.2 10 10.2
08/06/2007 40 159436 1584854.52 9.98 9.99 9.7 10
11/06/2007 35 131643 1322194.83 10.05 10 10 10.1
12/06/2007 27 145397 1455660.9 10.07 10.05 10 10.07
13/06/2007 52 196891 2035232.16 10.45 10.07 10.07 10.45
14/06/2007 49 152899 1629979.72 10.68 10.6 10.6 10.7
15/06/2007 49 179449 1936048.62 10.76 11 10.75 11
18/06/2007 55 157530 1701234.88 10.8 10.8 10.76 10.8
19/06/2007 50 356107 3829671.49 10.75 10.8 10.7 10.8
20/06/2007 16 163045 1747183.75 10.65 10.75 10.65 10.75
21/06/2007 15 65878 691669 10.5 10.5 10.3 10.5
22/06/2007 21 134414 1404526.05 10.4 10.45 10.4 10.5
25/06/2007 24 22057 229075.52 10.4 10.3 10.3 10.4
26/06/2007 24 164584 1720942.35 10.45 10.45 10.4 10.5
27/06/2007 8 7900 81890 10.35 10.45 10.35 10.45
28/06/2007 33 163608 1707849.5 10.4 10.3 10.3 10.5
29/06/2007 - - - - - - -
02/07/2007 31 124880 1298752 10.4 10.4 10.4 10.4
03/07/2007 39 187951 1960472.83 10.43 10.4 10.4 10.45
04/07/2007 28 128365 1355355 10.56 10.5 10.5 10.6
05/07/2007 15 120195 1270819.2 10.55 10.6 10.55 10.6
06/07/2007 35 125298 1318842.44 10.5 10.55 10.41 10.55
09/07/2007 52 100928 1060157.73 10.5 10.5 10.5 10.6
10/07/2007 31 555078 5828558.28 10.5 10.5 10.46 10.55
11/07/2007 55 475645 4993972.92 10.5 10.46 10.46 10.55
12/07/2007 22 94122 983634.9 10.45 10.45 10.45 10.5
13/07/2007 53 183194 1950446.8 10.7 10.5 10.5 10.71
16/07/2007 66 161111 1747780.34 10.95 10.7 10.7 11
17/07/2007 55 60895 670146.23 10.98 11 10.95 11.1
18/07/2007 45 58605 644575 10.98 11.02 10.98 11.02
19/07/2007 68 164399 1821772.63 11.04 11.02 11.02 11.15
20/07/2007 74 165901 1852201.7 11.2 11.04 11.01 11.3
23/07/2007 54 178091 2010866.3 11.35 11.2 11.2 11.4
24/07/2007 62 245739 2823075.74 11.6 11.35 11.35 11.6
25/07/2007 60 234787 2721397 11.55 11.6 11.4 11.65
26/07/2007 81 586376 6711589.38 11.48 11.55 11.4 11.55
27/07/2007 21 47413 537971.9 11.29 11.5 11.28 11.5
30/07/2007 69 284672 3250220.92 11.45 11.4 11.3 11.5
31/07/2007 147 454713 5322900.2 11.7 11.6 11.6 11.95
01/08/2007 81 287954 3349236.16 11.6 11.7 11.59 11.7
02/08/2007 30 166896 1948326.6 11.65 11.6 11.6 11.8
03/08/2007 47 181984 2113305.85 11.6 11.65 11.55 11.7
06/08/2007 41 83224 949409.8 11.4 11.55 11.35 11.55
07/08/2007 83 285983 3305797.64 11.65 11.7 11.47 11.7
08/08/2007 58 319183 3763106.92 11.85 11.65 11.65 11.85
09/08/2007 49 306701 3598141.49 11.71 11.8 11.7 11.8
10/08/2007 61 238829 2709100.96 11.4 11.31 11.25 11.45
13/08/2007 39 131449 1504630.43 11.43 11.4 11.4 11.6
14/08/2007 69 268111 2980273.02 11 11.3 11 11.3
15/08/2007 48 211582 2256728 10.6 11 10.5 11
16/08/2007 27 55508 558217.1 10 10.39 9.95 10.39
17/08/2007 23 51095 532842 10.3 10 10 10.5
20/08/2007 22 43406 446989.42 10.1 10.5 10.05 10.5
21/08/2007 58 118778 1196338.4 10.2 10.2 10 10.2
22/08/2007 62 360643 3720510.3 10.31 10.3 10.3 10.4
23/08/2007 32 124545 1267698.72 10.16 10.31 10.16 10.31
24/08/2007 23 256060 2611025.56 10.2 10.16 10.16 10.2
27/08/2007 7 13695 139158.12 10.16 10.2 10.16 10.2
28/08/2007 52 130713 1310781.9 10 10.15 9.8 10.15
29/08/2007 41 130450 1316481.25 10.1 10 10 10.1
30/08/2007 - - - - - - -
31/08/2007 45 484368 4923852.3 10.3 10.1 10.1 10.35
03/09/2007 31 33000 340329.59 10.3 10.3 10.3 10.35
04/09/2007 40 276493 2795936.48 10.1 10.3 10.08 10.3
05/09/2007 18 35098 353247.63 10.09 10.05 10 10.1
06/09/2007 24 73835 744956.88 10.1 10.05 10 10.1
07/09/2007 19 42521 419277.95 9.9 9.9 9.8 9.9
10/09/2007 53 297514 2787416.9 9.5 9.7 9 9.7
11/09/2007 27 125115 1206932.63 9.7 9.6 9.6 9.7
12/09/2007 32 711847 6904915.9 9.7 9.7 9.7 9.7
13/09/2007 20 105976 1040167.35 9.85 9.7 9.7 9.85
14/09/2007 7 16533 162027.55 9.8 9.85 9.56 9.85
17/09/2007 18 60231 583735.1 9.7 9.7 9.56 9.7
18/09/2007 18 76065 751995 9.91 9.7 9.7 9.95
19/09/2007 47 276163 2794998.42 10.25 10 10 10.25
20/09/2007 31 69890 712305 10.05 10.25 10.05 10.25
21/09/2007 20 87051 881288.65 10.15 10.1 10.1 10.15
24/09/2007 34 243577 2461812.7 10.1 10.15 10.1 10.15
25/09/2007 46 151962 1522860 10 10.1 10 10.1
26/09/2007 55 346103 3538322.01 10.24 10.1 10.08 10.3
27/09/2007 63 227654 2375843.11 10.45 10.4 10.4 10.46
28/09/2007 25 69182 714497.8 10.35 10.5 10.2 10.5
01/10/2007 26 62012 644429.7 10.39 10.35 10.35 10.4
02/10/2007 11 55460 571295 10.3 10.39 10.3 10.39
03/10/2007 31 42321 442053 10.4 10.5 10.4 10.5
04/10/2007 24 52643 546845.05 10.35 10.4 10.35 10.4
05/10/2007 23 39147 408675.25 10.45 10.35 10.35 10.45
08/10/2007 - - - - - - -
09/10/2007 6 3666 38309.7 10.45 10.45 10.45 10.45
10/10/2007 69 228717 2418265.02 10.59 10.45 10.45 10.6
11/10/2007 27 531029 5645598.81 10.65 10.6 10.6 10.7
12/10/2007 54 153586 1654618.96 10.75 10.65 10.65 10.9
15/10/2007 40 122322 1341550.1 10.91 11 10.81 11
16/10/2007 33 74366 805703.24 10.8 10.85 10.78 10.85
17/10/2007 39 149506 1609456.82 10.79 10.8 10.7 10.8
18/10/2007 44 112263 1190068 10.7 10.8 10.5 10.8
19/10/2007 20 63775 678612.7 10.65 10.7 10.55 10.7
22/10/2007 19 27181 282502.16 10.4 10.64 10.3 10.64
23/10/2007 31 40632 427516.94 10.49 10.5 10.49 10.6
24/10/2007 25 48852 502529.4 10.35 10.18 10.18 10.4
25/10/2007 32 224969 2306962.25 10.25 10.35 10.2 10.35
26/10/2007 20 23238 241611.94 10.45 10.25 10.25 10.45
29/10/2007 31 79693 845062.2 10.62 10.54 10.54 10.65
30/10/2007 20 26775 280872.7 10.5 10.5 10.45 10.5
31/10/2007 57 1175135 11782657.22 10.1 10.5 10 10.5
01/11/2007 - - - - - - -
02/11/2007 36 143774 1442845.85 10.15 10 9.98 10.15
05/11/2007 26 40353 402587.34 9.97 10.11 9.95 10.11
06/11/2007 41 163604 1642294.62 9.95 10 9.95 10.15
07/11/2007 41 585132 5647386.4 9.5 10 9.5 10
08/11/2007 44 434723 3953354.81 9.05 9.5 9 9.5
09/11/2007 56 246085 2210793.64 9 9 8.8 9.2
12/11/2007 47 153114 1353618.98 8.9 9 8.6 9
13/11/2007 14 60280 537919 8.9 9.05 8.9 9.05
14/11/2007 31 75028 685687.8 9.2 9.1 9.1 9.2
15/11/2007 25 1060087 9542783 9.1 9 9 9.1
16/11/2007 28 114680 1036611.9 9.1 9.15 9 9.15
19/11/2007 9 14774 130635.34 8.4 9.1 8.4 9.1
20/11/2007 22 80159 685298.8 8.2 8.6 8.2 8.65
21/11/2007 68 627788 4943133.7 8.15 7.85 7.65 8.2
22/11/2007 45 229029 1935013.65 8.45 8.25 8.25 8.65
23/11/2007 57 180112 1566581.2 8.65 8.65 8.65 8.85
26/11/2007 34 131665 1151726.06 8.75 9 8.67 9
27/11/2007 27 68278 589444.64 8.6 8.7 8.6 8.7
28/11/2007 32 94009 817421.02 8.69 8.7 8.67 8.7
29/11/2007 32 85540 748474.75 8.75 8.69 8.69 8.8
30/11/2007 15 77175 683155.75 8.8 8.8 8.8 8.95
03/12/2007 40 144315 1256509.3 8.7 8.8 8.69 8.8
04/12/2007 6 16000 137100 8.6 8.5 8.5 8.6
05/12/2007 45 172136 1480137.8 8.6 8.6 8.58 8.6
06/12/2007 41 145000 1247000 8.6 8.6 8.6 8.6
07/12/2007 30 133393 1148729.45 8.6 8.63 8.6 8.66
10/12/2007 17 40048 340658 8.5 8.55 8.5 8.55
11/12/2007 22 73850 633770.72 8.65 8.5 8.45 8.65
12/12/2007 16 327389 2831919.85 8.65 8.65 8.65 8.66
13/12/2007 11 12300 104923.5 8.6 8.54 8.5 8.65
14/12/2007 33 148020 1235139.05 8.35 8.3 8.2 8.35
17/12/2007 23 29168 233478.02 8.01 8.01 8 8.01
18/12/2007 32 97796 774229.78 7.9 8.01 7.85 8.01
19/12/2007 36 128533 1024872.1 8.1 7.9 7.9 8.1
20/12/2007 21 59473 490271.1 8.25 8.2 8.2 8.25
21/12/2007 16 76735 648400.9 8.5 8.3 8.3 8.5
24/12/2007 - - - - - - -
25/12/2007 - - - - - - -
26/12/2007 8 4490 38550.8 8.6 8.5 8.5 8.6
27/12/2007 11 26193 220130.3 8.5 8.5 8.3 8.5
28/12/2007 24 158260 1331217.55 8.4 8.45 8.39 8.45
31/12/2007 - - - - - - -
01/01/2008 - - - - - - -
02/01/2008 14 23598 196467.9 8.3 8.2 8.2 8.4
03/01/2008 7 103400 856392 8.28 8.3 8.28 8.3
04/01/2008 6 4730 38644.1 8.17 8.17 8.17 8.17
07/01/2008 7 3775 30627.5 8.1 8.15 8.1 8.15
08/01/2008 7 8914 72908.3 8.15 8.2 8.15 8.2
09/01/2008 12 123486 967430.8 7.99 8.15 7.8 8.15
10/01/2008 15 19922 154825.1 7.87 7.99 7.6 7.99
11/01/2008 18 160445 1191022.98 7.5 7.6 7.3 7.6
14/01/2008 26 47392 347535.5 7.27 7.5 7.02 7.5
15/01/2008 18 20611 142954.09 6.89 7.2 6.89 7.2
16/01/2008 71 319116 2090924.9 6.4 6.7 6.4 6.7
17/01/2008 63 205543 1315741.36 6.4 6.4 6.35 6.5
18/01/2008 52 160170 1022300.06 6.35 6.4 6.35 6.4
21/01/2008 12 24650 148068.5 5.78 6.25 5.7 6.25
22/01/2008 56 330421 1927947.06 5.89 5.78 5.78 5.9
23/01/2008 18 35164 203951.2 5.8 5.8 5.8 5.8
24/01/2008 106 1383808 8458898.15 6 5.89 5.89 6.2
25/01/2008 65 2013026 12477768.63 6.2 6.2 6.15 6.3
28/01/2008 25 337681 2067193.55 6.1 6.18 6.1 6.18
29/01/2008 28 103376 641490.61 6.25 6.16 6.16 6.25
30/01/2008 28 99431 629993.75 6.3 6.25 6.25 6.52
31/01/2008 49 76724 484245.43 6.3 6.3 6.2 6.4
01/02/2008 17 37361 243113.5 6.5 6.55 6.49 6.55
04/02/2008 24 64976 435757.7 6.85 6.6 6.55 6.85
05/02/2008 18 26962 181271.39 6.7 6.81 6.7 6.81
06/02/2008 21 508007 3380726.15 6.7 6.7 6.65 6.8
07/02/2008 19 35484 237742.8 6.7 6.7 6.7 6.7
08/02/2008 16 36743 253491.9 6.9 6.9 6.9 6.9
11/02/2008 20 42267 296119 7 7.05 7 7.05
12/02/2008 13 67346 487531.72 7.3 7.15 7.15 7.32
13/02/2008 17 39974 293858 7.4 7.2 7.2 7.4
14/02/2008 39 69929 511965.98 7.3 7.3 7.15 7.37
15/02/2008 8 14354 104529.2 7.3 7.2 7.2 7.3
18/02/2008 18 22740 168257.56 7.4 7.4 7.4 7.4
19/02/2008 22 51774 386724.22 7.38 7.5 7.38 7.5
20/02/2008 20 50301 374301.29 7.4 7.4 7.4 7.5
21/02/2008 23 34512 262704.78 7.6 7.55 7.55 7.65
22/02/2008 9 11500 85620 7.4 7.5 7.4 7.5
25/02/2008 44 109678 827057.18 7.5 7.5 7.5 7.55
26/02/2008 53 167883 1286707.16 7.68 7.5 7.5 7.7
27/02/2008 35 74718 575914.3 7.7 7.8 7.66 7.8
28/02/2008 51 828701 6643088.5 8.05 7.9 7.9 8.1
29/02/2008 32 307592 2477176.75 8.05 8.05 8.05 8.12
03/03/2008 33 126900 1033462.74 8.1 8.1 8.1 8.16
04/03/2008 43 428612 3471576.9 8.1 8.1 8 8.15
05/03/2008 48 221557 1834824.97 8.34 8.2 8.2 8.34
06/03/2008 38 69589 588851.02 8.45 8.35 8.34 8.5
07/03/2008 132 575565 4913014.32 8.6 8.35 8.35 8.6
10/03/2008 74 197141 1725562 8.9 8.56 8.56 8.99
11/03/2008 120 433835 4014420.05 9.2 9.1 9.1 9.4
12/03/2008 67 319284 3020037.2 9.35 9.48 9.35 9.5
13/03/2008 84 170300 1586762.56 9.28 9.36 9.25 9.4
14/03/2008 125 450279 4161049.32 9.2 9.3 9.2 9.4
17/03/2008 120 524460 4772484.3 9.12 9.15 9.05 9.15
18/03/2008 113 503935 4742793.36 9.4 9.3 9.3 9.48
19/03/2008 51 95548 885100.87 9.3 9.3 9.2 9.3
20/03/2008 - - - - - - -
21/03/2008 - - - - - - -
24/03/2008 18 535945 4929682.75 9.15 9.3 9.1 9.3
25/03/2008 28 133124 1217470.78 9.16 9.2 9.13 9.2
26/03/2008 42 238779 2195722.08 9.18 9.16 9.16 9.25
27/03/2008 48 125661 1170841.28 9.3 9.25 9.25 9.38
28/03/2008 37 98795 920489.25 9.28 9.5 9.25 9.5
31/03/2008 78 182102 1684511.5 9.15 9.29 9.1 9.47
01/04/2008 107 178068 1633526.33 9.2 9.1 9.1 9.2
02/04/2008 35 128682 1185438.91 9.22 9.25 9.2 9.25
03/04/2008 47 81523 768478.12 9.45 9.3 9.3 9.45
04/04/2008 21 70315 658989 9.3 9.45 9.3 9.45
07/04/2008 17 233283 2167899.07 9.29 9.3 9.29 9.3
08/04/2008 35 429880 3977986.68 9.25 9.25 9.24 9.26
09/04/2008 50 908248 8310458.16 9.15 9.2 9.14 9.2
10/04/2008 13 13596 123453.71 9.05 9.15 9.05 9.15
11/04/2008 29 228727 2058633.81 9 9.04 8.98 9.04
14/04/2008 17 112407 1006445.94 8.94 8.99 8.84 8.99
15/04/2008 36 90121 799325.84 8.85 9 8.85 9
16/04/2008 52 143996 1266651.68 8.8 8.85 8.65 8.95
17/04/2008 52 313247 2721788.9 8.7 8.7 8.6 8.7
18/04/2008 27 313740 2698664 8.6 8.6 8.56 8.65
21/04/2008 32 448616 3798656.05 8.6 8.5 8.42 8.65
22/04/2008 24 281138 2453426.9 8.85 8.6 8.6 8.9
23/04/2008 21 175770 1601610.72 9.15 9 9 9.2
24/04/2008 66 273968 2529629.57 9.25 9.17 9.15 9.25
25/04/2008 49 220219 2032578.62 9.25 9.24 9.2 9.25
28/04/2008 16 22100 204319.5 9.25 9.25 9.23 9.25
29/04/2008 64 279784 2587633.57 9.25 9.25 9.17 9.25
30/04/2008 39 109000 1008004.97 9.25 9.25 9.2 9.25
01/05/2008 - - - - - - -
02/05/2008 61 620211 5648201.44 9.09 9.25 9.04 9.25
05/05/2008 39 138700 1251008.84 9.05 9.09 8.9 9.09
06/05/2008 22 95123 863079.2 9 9.1 9 9.1
07/05/2008 26 90000 818813.12 9.1 9.1 9.08 9.1
08/05/2008 43 223478 2017929.4 9.1 9.1 8.99 9.15
09/05/2008 34 85152 769033 9.05 9.1 9 9.1
12/05/2008 66 285240 2568063.58 9 9.05 8.99 9.05
13/05/2008 30 64908 583526.36 9 9 8.9 9
14/05/2008 24 100480 922420 9.2 9 9 9.2
15/05/2008 - - - - - - -
16/05/2008 - - - - - - -
19/05/2008 15 42310 388286.63 9.2 9.1 9.1 9.2
20/05/2008 67 209302 1927128.4 9.2 9.2 9.2 9.3
21/05/2008 14 50000 460000 9.2 9.2 9.2 9.2
22/05/2008 29 55786 510113.26 9.15 9.18 9.1 9.18
23/05/2008 22 63627 572643 9 9 9 9
26/05/2008 12 20000 180000 9 9 9 9
27/05/2008 30 71700 648203.4 9.1 9 9 9.1
28/05/2008 2 597 5432.7 9.1 9.1 9.1 9.1
29/05/2008 26 59997 531317.85 8.95 8.8 8.7 8.95
30/05/2008 46 121026 1084118.41 9 8.9 8.88 9
02/06/2008 20 25477 229293 9 9 9 9
03/06/2008 20 79969 710012.25 8.71 8.9 8.7 8.9
04/06/2008 27 67285 587189.91 8.75 8.71 8.7 8.75
05/06/2008 24 496552 4270347.2 8.6 8.6 8.6 8.6
06/06/2008 13 28962 249896.4 8.7 8.6 8.6 8.7
09/06/2008 21 58181 501186.6 8.7 8.6 8.6 8.7
10/06/2008 43 175167 1553902.06 8.9 8.7 8.7 8.95
11/06/2008 3 4066 36187.4 8.9 8.9 8.9 8.9
12/06/2008 - - - - - - -
13/06/2008 - - - - - - -
16/06/2008 21 124367 1105900.33 8.89 8.89 8.89 8.9
17/06/2008 8 328574 2887300.7 8.8 8.8 8.75 8.8
18/06/2008 16 51356 447849.95 8.8 8.6 8.6 8.8
19/06/2008 10 33000 287929.22 8.79 8.7 8.7 8.79
20/06/2008 8 23225 204378.67 8.8 8.8 8.8 8.8
23/06/2008 42 106496 936618.55 8.8 8.8 8.7 8.81
24/06/2008 20 61628 542392.13 8.8 8.8 8.79 8.81
25/06/2008 13 14787 130033.6 8.8 8.8 8.78 8.8
26/06/2008 17 169119 1441677.3 8.75 8.5 8.4 8.75
27/06/2008 31 81650 700081.79 8.5 8.75 8.4 8.75
30/06/2008 8 54600 464040.6 8.5 8.5 8.49 8.5
01/07/2008 2 7700 64680 8.4 8.4 8.4 8.4
02/07/2008 13 80000 664076.8 8.3 8.39 8.2 8.39
03/07/2008 35 358679 2868676.2 7.8 8.3 7.8 8.3
04/07/2008 13 219947 1673049.2 7.65 7.8 7.6 7.8
07/07/2008 17 84058 645298.11 7.71 7.66 7.66 7.71
08/07/2008 8 235575 1777602.5 7.51 7.55 7.5 7.55
09/07/2008 15 64646 497336.1 7.7 7.6 7.6 7.7
10/07/2008 25 492815 3896872.75 7.97 7.75 7.75 8
11/07/2008 8 6615 52044.35 7.81 7.89 7.81 7.89
14/07/2008 18 242465 1962277.94 8.15 7.84 7.84 8.15
15/07/2008 2 4794 38352 8 8 8 8
16/07/2008 26 195578 1524330.4 7.8 7.7 7.7 7.8
17/07/2008 12 213561 1660137.75 7.75 7.8 7.75 7.8
18/07/2008 10 12592 94938.52 7.59 7.2 7.2 7.65
21/07/2008 45 598430 4465136 7.3 7.59 7.2 7.6
22/07/2008 37 176900 1253493.62 7.09 7.29 7.05 7.29
23/07/2008 42 217358 1530150.9 7 7.05 7 7.05
24/07/2008 32 63577 439177.2 6.89 7 6.8 7
25/07/2008 24 69120 475939.27 6.92 6.9 6.8 6.92
28/07/2008 - - - - - - -
29/07/2008 - - - - - - -
30/07/2008 8 4968 34352.76 6.95 6.92 6.9 6.95
31/07/2008 126 838025 6116762.42 7.3 7 7 7.35
01/08/2008 28 135618 990011.4 7.3 7.3 7.3 7.3
04/08/2008 25 72382 528208.6 7.21 7.3 7.21 7.3
05/08/2008 8 375810 2709590.1 7.21 7.21 7.21 7.21
06/08/2008 4 8500 60760 7.1 7.2 7.1 7.2
07/08/2008 7 24100 169495 7.05 7 7 7.05
08/08/2008 6 14169 97766.1 6.9 6.9 6.9 6.9
11/08/2008 19 45374 294200.65 6.35 6.89 6.3 6.9
12/08/2008 10 15362 95572.06 6.19 6.24 6.19 6.24
13/08/2008 6 15215 94163.92 6.15 6.2 6.15 6.21
14/08/2008 4 13211 78916.69 5.97 5.99 5.97 5.99
15/08/2008 17 40400 223180 5.5 5.7 5.5 5.7
18/08/2008 17 38700 207935 5.35 5.5 5.35 5.5
19/08/2008 30 70463 376198.6 5.4 5.3 5.3 5.4
20/08/2008 28 131918 739446.53 5.7 5.51 5.5 5.75
21/08/2008 73 505067 3024447.69 6.14 5.85 5.85 6.14
22/08/2008 74 325858 2040210.64 6.35 6.14 6.14 6.37
25/08/2008 40 533410 3493941.85 6.71 6.4 6.4 6.71
26/08/2008 29 81035 541565.29 6.63 6.8 6.63 6.8
27/08/2008 51 200103 1355145.1 6.94 6.64 6.63 6.95
28/08/2008 38 108602 751657.28 6.9 6.94 6.8 6.95
29/08/2008 39 198034 1356197.07 6.84 6.9 6.76 6.9
01/09/2008 22 34499 236297.14 6.85 6.84 6.83 6.86
02/09/2008 55 203730 1407212.34 6.9 6.85 6.85 6.92
03/09/2008 30 80001 555404.35 7 6.9 6.9 7
04/09/2008 29 37212 251539.5 6.69 6.9 6.69 6.9
05/09/2008 51 180386 1174657.22 6.5 6.65 6.49 6.65
08/09/2008 24 76226 495583.15 6.5 6.51 6.5 6.55
09/09/2008 17 120546 762156.38 6.29 6.4 6.29 6.4
10/09/2008 61 179550 1118323 6.2 6.3 6.2 6.3
11/09/2008 34 150350 937139 6.2 6.3 6.19 6.3
12/09/2008 5 4284 26989.2 6.3 6.3 6.3 6.3
15/09/2008 17 37337 235178.81 6.3 6.3 6.29 6.3
16/09/2008 69 270200 1671797.55 6.2 6.3 6.15 6.3
17/09/2008 29 171800 1048605 6.1 6.15 6.05 6.15
18/09/2008 34 91590 538892.5 5.75 6.1 5.75 6.1
19/09/2008 122 877287 5558123.3 6.4 5.85 5.85 6.5
22/09/2008 39 140269 912041.87 6.46 6.55 6.4 6.7
23/09/2008 3 9750 62352.5 6.39 6.4 6.39 6.4
24/09/2008 26 49800 307555.6 6.16 6.29 6.16 6.29
25/09/2008 12 21660 133425.6 6.16 6.16 6.16 6.16
26/09/2008 19 81440 489165 6 6.1 5.9 6.1
29/09/2008 11 23505 136504.5 5.85 5.8 5.7 5.9
30/09/2008 23 308404 1799967.57 5.74 5.95 5.74 5.95
01/10/2008 11 12400 70944 5.7 5.74 5.7 5.74
02/10/2008 42 193169 1050988.57 5.45 5.39 5.39 5.47
03/10/2008 29 112681 609919.53 5.35 5.41 5.35 5.45
06/10/2008 - - - - - - -
07/10/2008 31 120431 598624.52 4.79 5.25 4.77 5.25
08/10/2008 - - - - - - -
09/10/2008 4 10900 52359 4.77 4.79 4.77 4.85
10/10/2008 23 177000 690300 3.9 3.9 3.9 3.9
13/10/2008 94 876160 3608641.92 4.1 4.4 4 4.49
14/10/2008 46 95662 400173.7 4.14 4.14 4.14 4.22
15/10/2008 37 240485 912771.45 3.75 4 3.75 4
16/10/2008 30 204379 717268.71 3.45 3.75 3.45 3.75
17/10/2008 62 486921 1671399.84 3.43 3.45 3.4 3.5
20/10/2008 7 8800 29920 3.4 3.4 3.4 3.4
21/10/2008 14 66520 214416.8 3.2 3.39 3.2 3.39
22/10/2008 44 554866 1544541.67 2.72 3.19 2.72 3.19
23/10/2008 96 1543279 4267437.28 2.82 2.72 2.72 2.85
24/10/2008 48 316223 840914.75 2.75 2.7 2.6 2.75
27/10/2008 115 543688 1436555.84 2.7 2.6 2.6 2.7
28/10/2008 106 1186459 3418121 2.9 2.83 2.8 2.91
29/10/2008 74 1656422 5317268.91 3.33 3 3 3.33
30/10/2008 28 187261 652974.45 3.45 3.39 3.39 3.55
31/10/2008 31 203588 729262.72 3.64 3.5 3.5 3.75
03/11/2008 80 183204 704568.05 3.85 3.64 3.64 3.9
04/11/2008 76 441889 1762908.5 4 4 3.85 4.1
05/11/2008 105 974171 4045031.17 4.25 3.95 3.85 4.25
06/11/2008 72 936739 4186495.6 4.55 4.22 4.15 4.56
07/11/2008 61 1001694 4796710.95 4.85 4.75 4.74 4.85
10/11/2008 57 170764 863006.21 4.85 5.2 4.85 5.21
11/11/2008 58 351721 1566957.31 4.5 4.7 4.35 4.7
12/11/2008 23 163152 681271 4.25 4.2 4 4.26
13/11/2008 14 41300 172890 4.15 4.25 4.15 4.3
14/11/2008 40 111402 435510.5 4.08 4.16 3.85 4.16
17/11/2008 31 117348 449104.1 3.78 3.75 3.75 3.97
18/11/2008 18 22240 81605.2 3.6 3.82 3.6 3.82
19/11/2008 83 167835 550441.5 3.2 3.45 3.2 3.5
20/11/2008 - - - - - - -
21/11/2008 - - - - - - -
24/11/2008 106 537427 1628681.25 3 3.25 2.93 3.32
25/11/2008 342 7072816 19583777.78 2.77 3.05 2.7 3.05
26/11/2008 263 2384014 7404181.96 3.19 2.99 2.97 3.19
27/11/2008 174 1660360 5516717.75 3.4 3.25 3.25 3.4
28/11/2008 94 1669161 5871786.4 3.51 3.6 3.45 3.65
01/12/2008 54 515838 1796150.47 3.44 3.51 3.35 3.51
02/12/2008 80 411559 1412740.25 3.45 3.5 3.41 3.5
03/12/2008 33 781283 2661092.26 3.4 3.39 3.39 3.41
04/12/2008 - - - - - - -
05/12/2008 78 796872 2685059.39 3.3 3.48 3.3 3.48
08/12/2008 - - - - - - -
09/12/2008 37 269855 932929.72 3.5 3.48 3.4 3.5
10/12/2008 87 742811 2600252.5 3.52 3.5 3.5 3.54
11/12/2008 34 344176 1214978.3 3.55 3.6 3.5 3.65
12/12/2008 36 360500 1249164.5 3.5 3.49 3.45 3.5
15/12/2008 36 344412 1231217.4 3.6 3.5 3.5 3.6
16/12/2008 42 353567 1305388.2 3.7 3.6 3.6 3.7
17/12/2008 32 369756 1321800.2 3.55 3.65 3.55 3.7
18/12/2008 14 56950 197058.5 3.4 3.5 3.4 3.5
19/12/2008 29 129186 426313.8 3.3 3.3 3.3 3.3
22/12/2008 7 19520 64989.6 3.31 3.3 3.3 3.35
23/12/2008 24 210267 732756.35 3.5 3.4 3.4 3.55
24/12/2008 - - - - - - -
25/12/2008 - - - - - - -
26/12/2008 - - - - - - -
29/12/2008 24 111107 399838.7 3.6 3.6 3.58 3.6
30/12/2008 7 34045 122562 3.6 3.6 3.6 3.6
31/12/2008 - - - - - - -
01/01/2009 - - - - - - -
02/01/2009 - - - - - - -
05/01/2009 2 4900 17640 3.6 3.6 3.6 3.6
06/01/2009 15 57067 213322.9 3.75 3.61 3.61 3.75
07/01/2009 12 29551 106842.54 3.64 3.68 3.6 3.68
08/01/2009 8 16750 60316.5 3.6 3.6 3.6 3.6
09/01/2009 15 42422 153467.64 3.62 3.6 3.6 3.63
12/01/2009 33 126740 458286.1 3.6 3.7 3.6 3.7
13/01/2009 15 58190 214987.5 3.79 3.6 3.6 3.8
14/01/2009 10 18770 69015 3.68 3.65 3.65 3.68
15/01/2009 20 26070 95586 3.68 3.68 3.65 3.68
16/01/2009 3 31690 118837.5 3.75 3.75 3.75 3.75
19/01/2009 10 22900 84730 3.7 3.7 3.7 3.7
20/01/2009 12 52900 194738 3.65 3.7 3.65 3.7
21/01/2009 15 133721 492668.55 3.7 3.66 3.65 3.7
22/01/2009 27 311236 1150702.3 3.7 3.7 3.65 3.7
23/01/2009 10 29615 103761.26 3.55 3.42 3.42 3.55
26/01/2009 5 3883 13784.65 3.55 3.55 3.55 3.55
27/01/2009 10 114650 412609.14 3.6 3.55 3.55 3.62
28/01/2009 14 149897 553977.47 3.65 3.7 3.65 3.7
29/01/2009 9 33710 122227 3.6 3.69 3.6 3.69
30/01/2009 5 2723515 9804654 3.6 3.6 3.6 3.6
02/02/2009 - - - - - - -
03/02/2009 27 104695 381648.75 3.65 3.6 3.6 3.65
04/02/2009 13 60000 219000 3.65 3.65 3.65 3.65
05/02/2009 8 19586 71172.6 3.65 3.6 3.6 3.65
06/02/2009 10 179597 673856.58 3.8 3.75 3.75 3.8
09/02/2009 3 10000 38500 3.85 3.85 3.85 3.85
10/02/2009 19 49906 192677.16 3.86 3.86 3.86 3.87
11/02/2009 22 173434 654349.2 3.76 3.8 3.75 3.8
12/02/2009 3 33000 123250 3.74 3.65 3.65 3.75
13/02/2009 32 310730 1164959.3 3.75 3.71 3.71 3.75
16/02/2009 1 5880 22167.6 3.77 3.77 3.77 3.77
17/02/2009 20 237226 904123.06 3.8 3.77 3.77 3.82
18/02/2009 2 1198 4552.4 3.8 3.8 3.8 3.8
19/02/2009 9 28113 105137.39 3.7 3.8 3.7 3.8
20/02/2009 4 7100 26270 3.7 3.7 3.7 3.7
23/02/2009 1 1000 3700 3.7 3.7 3.7 3.7
24/02/2009 11 25266 93484.2 3.7 3.7 3.7 3.7
25/02/2009 - - - - - - -
26/02/2009 21 25000 92500 3.7 3.7 3.7 3.7
27/02/2009 6 42500 157250 3.7 3.7 3.7 3.7
02/03/2009 - - - - - - -
03/03/2009 17 79595 294218.55 3.7 3.69 3.69 3.7
04/03/2009 18 267197 992920.33 3.7 3.7 3.7 3.75
05/03/2009 2 10010 37137.1 3.71 3.71 3.71 3.71
06/03/2009 15 170793 632783.53 3.71 3.6 3.6 3.71
09/03/2009 - - - - - - -
10/03/2009 17 92361 342560.41 3.73 3.69 3.69 3.73
11/03/2009 6 36460 134902 3.7 3.7 3.7 3.7
12/03/2009 7 27162 99851.25 3.65 3.65 3.65 3.7
13/03/2009 7 41760 152379.64 3.7 3.65 3.61 3.7
16/03/2009 41 169000 645498 3.82 3.8 3.8 3.82
17/03/2009 50 115569 446172.78 3.87 3.82 3.82 3.88
18/03/2009 81 728924 2834883.55 3.9 3.87 3.87 3.95
19/03/2009 32 108887 438731.95 4 4.09 4 4.15
20/03/2009 24 129000 510965 3.92 4 3.92 4
23/03/2009 72 235031 966615.65 4.15 4 4 4.2
24/03/2009 31 130651 550606.51 4.25 4.1 4.1 4.25
25/03/2009 89 473559 2095015.73 4.37 4.4 4.35 4.5
26/03/2009 38 259473 1163043.34 4.48 4.5 4.47 4.5
27/03/2009 13 58303 259528.35 4.45 4.47 4.42 4.47
30/03/2009 33 187982 824000.08 4.35 4.44 4.28 4.44
31/03/2009 23 49982 219033.57 4.3 4.39 4.3 4.4
01/04/2009 32 128857 555468.21 4.35 4.3 4.26 4.36
02/04/2009 47 221150 1008213.78 4.6 4.5 4.44 4.6
03/04/2009 21 190285 891207 4.75 4.6 4.6 4.75
06/04/2009 27 146910 713888.5 4.77 4.85 4.77 4.95
07/04/2009 24 85082 404064.64 4.7 4.77 4.6 4.77
08/04/2009 33 534087 2475496.64 4.6 4.7 4.6 4.72
09/04/2009 - - - - - - -
10/04/2009 - - - - - - -
13/04/2009 17 108710 519254 4.75 4.8 4.75 4.8
14/04/2009 21 48889 229911.85 4.6 4.75 4.6 4.75
15/04/2009 51 287163 1299629.1 4.5 4.61 4.5 4.63
16/04/2009 12 477456 2102844.4 4.5 4.45 4.4 4.5
17/04/2009 12 85035 382807.5 4.55 4.45 4.45 4.55
20/04/2009 14 28372 127577.28 4.5 4.54 4.45 4.54
21/04/2009 6 17410 78287.4 4.5 4.49 4.49 4.5
22/04/2009 4 7430 33557.9 4.53 4.51 4.51 4.53
23/04/2009 12 134260 615425.35 4.6 4.54 4.53 4.6
24/04/2009 9 65255 300478.7 4.65 4.58 4.58 4.65
27/04/2009 10 24900 117030 4.7 4.7 4.7 4.7
28/04/2009 37 94230 435597.5 4.6 4.7 4.55 4.7
29/04/2009 14 153000 707001.5 4.7 4.38 4.38 4.7
30/04/2009 11 66810 314891.2 4.66 4.8 4.66 4.8
01/05/2009 - - - - - - -
04/05/2009 30 98145 460486.1 4.7 4.65 4.65 4.72
05/05/2009 17 44893 215607.4 4.88 4.75 4.75 4.9
06/05/2009 28 114222 572016.1 5.05 4.9 4.9 5.05
07/05/2009 36 92272 469189.06 5.06 5.06 5.05 5.15
08/05/2009 34 1083100 5736165.5 5.4 5.1 5.1 5.4
11/05/2009 24 428450 2313543.25 5.4 5.35 5.35 5.4
12/05/2009 56 597645 3344674.8 5.65 5.5 5.5 5.65
13/05/2009 46 486570 2701814 5.6 5.51 5.5 5.6
14/05/2009 17 38705 216462.1 5.6 5.6 5.56 5.6
15/05/2009 26 784463 4354070.54 5.55 5.6 5.55 5.6
18/05/2009 14 24487 136259.29 5.57 5.55 5.55 5.6
19/05/2009 2 6009 33760.08 5.62 5.6 5.6 5.62
20/05/2009 39 397463 2278702.85 5.8 5.62 5.62 5.81
21/05/2009 9 10380 60204 5.8 5.8 5.8 5.8
22/05/2009 9 27974 158185.9 5.7 5.6 5.6 5.7
25/05/2009 4 3308 18855.6 5.7 5.7 5.7 5.7
26/05/2009 23 27487 158834.7 5.85 5.7 5.7 5.85
27/05/2009 19 437990 2498661.9 5.7 5.84 5.7 5.84
28/05/2009 15 96570 550449 5.7 5.7 5.7 5.7
29/05/2009 33 86144 500520.04 5.85 5.75 5.75 5.85
01/06/2009 44 112369 687127 6.16 5.91 5.91 6.16
02/06/2009 40 708532 4533884.55 6.4 6.16 6.16 6.45
03/06/2009 42 476347 3011668.6 6.4 6.4 6.3 6.4
04/06/2009 16 68359 437497.6 6.4 6.4 6.4 6.4
05/06/2009 28 256511 1655930.24 6.45 6.45 6.45 6.48
08/06/2009 13 91760 591389.14 6.44 6.42 6.42 6.45
09/06/2009 11 18180 117404.5 6.5 6.44 6.4 6.5
10/06/2009 30 467416 3076116.4 6.6 6.5 6.5 6.65
11/06/2009 21 879249 5888484.3 6.71 6.6 6.6 6.71
12/06/2009 22 61980 416037.4 6.73 6.71 6.71 6.73
15/06/2009 4 8500 56688 6.67 6.68 6.65 6.68
16/06/2009 83 586487 3927511.68 6.6 6.67 6.6 6.7
17/06/2009 20 45292 294014 6.45 6.48 6.45 6.5
18/06/2009 60 567062 3657715.4 6.46 6.45 6.35 6.46
19/06/2009 16 74841 489794.8 6.55 6.55 6.5 6.55
22/06/2009 40 263108 1666737.15 6.3 6.4 6.3 6.4
23/06/2009 22 240776 1528877.6 6.35 6.35 6.3 6.35
24/06/2009 21 337665 2178499.25 6.5 6.45 6.45 6.5
25/06/2009 17 183595 1200289.43 6.6 6.5 6.5 6.6
26/06/2009 6 303170 1975788 6.6 6.5 6.5 6.6
29/06/2009 - - - - - - -
30/06/2009 21 424720 2785337 6.55 6.45 6.45 6.62
01/07/2009 22 179905 1180941.2 6.6 6.6 6.5 6.6
02/07/2009 7 482846 3143783.3 6.55 6.55 6.48 6.55
03/07/2009 9 296099 1926799.52 6.45 6.51 6.45 6.51
06/07/2009 36 329753 2115813.76 6.4 6.4 6.4 6.48
07/07/2009 - - - - - - -
08/07/2009 11 35421 221223.88 6.15 6.3 6.15 6.3
09/07/2009 24 94023 583825.75 6.25 6.3 6.15 6.3
10/07/2009 2 1190 7328 6.15 6.15 6.15 6.15
13/07/2009 6 3405 21436.5 6.3 6.3 6.3 6.3
14/07/2009 12 30820 194166 6.3 6.3 6.3 6.3
15/07/2009 14 51495 329278.5 6.4 6.4 6.3 6.4
16/07/2009 18 62831 391502.7 6.2 6.4 6.2 6.4
17/07/2009 15 66604 422252.4 6.3 6.3 6.3 6.35
20/07/2009 21 148326 949882.62 6.4 6.4 6.4 6.42
21/07/2009 16 32353 208573.18 6.5 6.4 6.4 6.5
22/07/2009 14 27228 177531.65 6.55 6.5 6.5 6.55
23/07/2009 9 771820 5047998 6.52 6.55 6.51 6.55
24/07/2009 19 140833 927151.21 6.6 6.5 6.5 6.6
27/07/2009 - - - - - - -
28/07/2009 - - - - - - -
29/07/2009 - - - - - - -
30/07/2009 17 85234 562497.4 6.6 6.6 6.56 6.6
31/07/2009 5 6600 43443.5 6.6 6.52 6.52 6.6
03/08/2009 41 123656 823271.2 6.75 6.6 6.6 6.75
04/08/2009 48 117403 802150.7 6.9 6.75 6.75 6.9
05/08/2009 12 38029 260427.35 6.84 6.9 6.84 6.9
06/08/2009 12 37307 252022.15 6.76 6.83 6.65 6.83
07/08/2009 3 6600 44656 6.8 6.76 6.76 6.8
10/08/2009 7 12550 84822.5 6.8 6.8 6.75 6.8
11/08/2009 12 14099 95271.1 6.8 6.75 6.7 6.8
12/08/2009 2 11430 78185.5 6.84 6.85 6.84 6.85
13/08/2009 21 34998 240621.8 6.9 6.8 6.8 6.9
14/08/2009 8 66505 459134.5 6.95 6.9 6.9 6.95
17/08/2009 13 27000 186430 6.9 6.9 6.9 6.91
18/08/2009 9 26000 179400 6.9 6.9 6.9 6.9
19/08/2009 8 25798 176136.3 6.84 6.8 6.8 6.85
20/08/2009 39 127488 866444.38 6.8 6.8 6.78 6.8
21/08/2009 25 84678 580035.4 6.9 6.8 6.8 6.95
24/08/2009 14 30544 210893.6 6.93 6.9 6.9 6.93
25/08/2009 15 204759 1420799.87 6.93 6.93 6.93 6.95
26/08/2009 4 20000 138600 6.93 6.93 6.93 6.93
27/08/2009 9 128600 892290.96 6.96 6.93 6.93 6.96
28/08/2009 14 53703 376526.36 7.04 6.98 6.98 7.05
31/08/2009 20 64528 451926.64 7 7 7 7.04
01/09/2009 14 85147 592555.47 6.9 7 6.89 7
02/09/2009 9 86630 589587.5 6.89 6.75 6.75 6.89
03/09/2009 4 43373 303011 6.97 7 6.97 7
04/09/2009 13 43900 305983 6.97 6.97 6.97 6.97
07/09/2009 9 22021 153493.87 6.97 6.97 6.97 6.98
08/09/2009 20 65423 463444.14 7.1 7 7 7.1
09/09/2009 15 200875 1413209.75 7.01 7.1 7 7.1
10/09/2009 6 14140 99195.8 7.05 7.01 7.01 7.05
11/09/2009 32 118522 844744.81 7.2 7.1 7.1 7.2
14/09/2009 15 61399 447903.88 7.3 7.2 7.2 7.3
15/09/2009 10 74941 550738.2 7.35 7.3 7.3 7.35
16/09/2009 18 139246 1049631.2 7.55 7.4 7.4 7.55
17/09/2009 27 169269 1288593.64 7.65 7.55 7.55 7.65
18/09/2009 12 26366 202536.2 7.7 7.7 7.66 7.7
21/09/2009 8 9435 72609.5 7.7 7.7 7.65 7.7
22/09/2009 33 88616 712248.23 8.1 7.7 7.7 8.15
23/09/2009 26 38909 319108.25 8.2 8.1 8.1 8.23
24/09/2009 10 29023 237488.6 8.15 8.2 8.15 8.2
25/09/2009 23 44423 361063.73 8.14 8.15 8.05 8.15
28/09/2009 8 11015 88195 8.05 8 8 8.05
29/09/2009 24 90383 727983.61 8.06 8.06 8.04 8.06
30/09/2009 36 96076 775234.62 8.1 8.06 8.06 8.1
01/10/2009 17 109231 887502.67 8.05 8.09 8.05 8.2
02/10/2009 7 12851 103433.05 8.05 8 8 8.05
05/10/2009 4 9608 77248.32 8.04 8.04 8.04 8.04
06/10/2009 36 135110 1078243.83 7.96 8.05 7.93 8.05
07/10/2009 10 43467 345594.61 7.79 7.93 7.79 7.99
08/10/2009 - - - - - - -
09/10/2009 22 57006 441085 7.72 7.79 7.65 7.79
12/10/2009 35 124164 960862.99 7.8 7.72 7.72 7.82
13/10/2009 23 104256 815638.81 7.87 7.74 7.74 7.87
14/10/2009 17 57470 452479.5 7.87 7.87 7.87 7.9
15/10/2009 - - - - - - -
16/10/2009 24 81195 637729.85 7.87 7.74 7.74 7.9
19/10/2009 - - - - - - -
20/10/2009 22 108605 836751.4 7.7 7.87 7.6 7.87
21/10/2009 23 263290 1995604 7.6 7.54 7.54 7.65
22/10/2009 28 208790 1589681.02 7.7 7.6 7.6 7.7
23/10/2009 15 51090 393291.4 7.74 7.72 7.68 7.74
26/10/2009 13 66149 506229.7 7.65 7.7 7.64 7.7
27/10/2009 1 40000 305600 7.64 7.64 7.64 7.64
28/10/2009 22 151889 1115288.7 7.3 7.3 7.3 7.5
29/10/2009 7 63647 470825.15 7.4 7.32 7.32 7.45
30/10/2009 11 30576 220147.2 7.2 7.2 7.2 7.2
02/11/2009 1 838 6075.5 7.25 7.25 7.25 7.25
03/11/2009 14 90378 640176.92 7 7.14 7 7.14
04/11/2009 11 22549 156382.75 6.91 7 6.82 7
05/11/2009 12 28458 189320.7 6.65 6.7 6.6 6.7
06/11/2009 9 24558 162120.7 6.59 6.65 6.59 6.65
09/11/2009 26 94562 623073.58 6.58 6.59 6.55 6.59
10/11/2009 7 17606 116374.6 6.6 6.67 6.6 6.67
11/11/2009 13 50150 330918.5 6.57 6.6 6.57 6.65
12/11/2009 7 13764 89316 6.5 6.5 6.4 6.5
13/11/2009 25 98208 634647.12 6.49 6.45 6.45 6.49
16/11/2009 7 14989 98711.12 6.6 6.5 6.5 6.6
17/11/2009 12 57500 373295 6.4 6.58 6.4 6.59
18/11/2009 23 361719 2292572.65 6.35 6.54 6.3 6.54
19/11/2009 8 117507 740704.7 6.3 6.3 6.3 6.35
20/11/2009 3 11404 71254.8 6.25 6.2 6.2 6.25
23/11/2009 12 61138 384621.6 6.3 6.2 6.2 6.32
24/11/2009 25 394906 2464686.94 6.24 6.22 6.2 6.28
25/11/2009 27 270850 1689549 6.23 6.23 6.23 6.24
26/11/2009 40 419420 2598941 6.17 6.2 6.17 6.23
27/11/2009 23 226972 1400223.24 6.17 6.17 6.15 6.17
30/11/2009 55 407581 2529024.46 6.2 6.17 6.17 6.22
01/12/2009 88 1107286 6948882.57 6.3 6.2 6.2 6.35
02/12/2009 81 663707 4251223.89 6.41 6.4 6.35 6.43
03/12/2009 79 1226059 7883799.14 6.43 6.42 6.4 6.5
04/12/2009 47 988550 6407252.1 6.45 6.48 6.42 6.5
07/12/2009 19 149894 967776.3 6.5 6.45 6.45 6.5
08/12/2009 - - - - - - -
09/12/2009 26 221241 1461352.39 6.65 6.51 6.51 6.65
10/12/2009 18 159505 1070560.25 6.79 6.65 6.65 6.79
11/12/2009 35 214763 1479772.7 6.9 6.85 6.85 6.95
14/12/2009 55 198860 1380493.34 6.96 6.9 6.9 6.96
15/12/2009 11 450412 3105833.2 6.85 6.96 6.8 6.96
16/12/2009 37 112963 761840.1 6.75 6.75 6.72 6.75
17/12/2009 6 7394 49160.95 6.65 6.65 6.65 6.65
18/12/2009 57 151358 1002370.02 6.62 6.62 6.61 6.65
21/12/2009 30 177698 1141022.75 6.4 6.55 6.4 6.55
22/12/2009 53 350865 2239987 6.4 6.39 6.36 6.4
23/12/2009 87 595778 3819337.7 6.4 6.38 6.38 6.45
24/12/2009 27 194741 1247672.4 6.4 6.45 6.4 6.57
25/12/2009 - - - - - - -
28/12/2009 11 20100 130775 6.55 6.5 6.5 6.55
29/12/2009 25 6424567 42079755.63 6.55 6.54 6.54 6.55
30/12/2009 23 65066 425079.1 6.6 6.55 6.5 6.6
31/12/2009 7 13908 92259.8 6.65 6.6 6.6 6.65
01/01/2010 - - - - - - -
04/01/2010 25 49137 333504.9 6.82 6.7 6.7 6.82
05/01/2010 45 108215 758237.5 7.07 6.8 6.8 7.07
06/01/2010 33 74070 531378.95 7.2 7.2 7.07 7.2
07/01/2010 44 197471 1411140.63 7.1 7.19 7.1 7.2
08/01/2010 21 156979 1109069.35 7.15 7.09 7.05 7.15
11/01/2010 21 80710 575507 7.1 7.2 7.1 7.2
12/01/2010 47 457403 3242089.4 7.05 7.1 7 7.1
13/01/2010 49 510898 3613597.54 7.05 7.1 7 7.1
14/01/2010 7 59200 409488 6.89 6.89 6.89 6.93
15/01/2010 20 78640 531498.8 6.75 6.8 6.75 6.8
18/01/2010 26 311633 2117794.75 6.8 6.75 6.74 6.82
19/01/2010 17 167400 1142250.21 6.82 6.85 6.82 6.87
20/01/2010 32 229015 1528789.64 6.72 6.82 6.5 6.82
21/01/2010 15 66936 445993.8 6.65 6.72 6.65 6.72
22/01/2010 4 103442 698236.22 6.77 6.75 6.75 6.77
25/01/2010 10 94656 640605.8 6.8 6.77 6.7 6.8
26/01/2010 9 33622 228629.6 6.8 6.8 6.8 6.8
27/01/2010 12 188952 1265354.12 6.66 6.75 6.65 6.75
28/01/2010 2 12000 79560 6.63 6.63 6.63 6.63
29/01/2010 7 58945 394796.5 6.65 6.7 6.65 6.75
01/02/2010 3 21470 142799 6.65 6.7 6.65 6.7
02/02/2010 11 157968 1058336.1 6.7 6.65 6.65 6.7
03/02/2010 10 22219 147941.55 6.65 6.7 6.6 6.7
04/02/2010 12 29550 190848 6.46 6.45 6.45 6.47
05/02/2010 21 110150 704463 6.4 6.35 6.35 6.4
08/02/2010 15 38006 241074.6 6.3 6.4 6.3 6.4
09/02/2010 12 67645 430345.75 6.4 6.35 6.35 6.4
10/02/2010 22 107474 688525.44 6.41 6.4 6.4 6.5
11/02/2010 16 140120 904821.58 6.48 6.45 6.45 6.48
12/02/2010 1 795 5127.75 6.45 6.45 6.45 6.45
15/02/2010 14 109457 706009.65 6.45 6.45 6.45 6.46
16/02/2010 28 72574 467733.43 6.45 6.45 6.42 6.45
17/02/2010 10 73767 468433.45 6.35 6.35 6.35 6.35
18/02/2010 18 53374 336149.75 6.28 6.3 6.28 6.31
19/02/2010 4 9760 61000 6.25 6.25 6.25 6.25
22/02/2010 16 99467 617756.05 6.2 6.25 6.2 6.25
23/02/2010 20 77116 475332.05 6.15 6.2 6.15 6.2
24/02/2010 14 25170 155135.5 6.16 6.15 6.15 6.2
25/02/2010 16 99414 601027.44 6.02 6.13 6.02 6.15
26/02/2010 39 154410 916234.58 5.89 6.02 5.89 6.02
01/03/2010 33 140330 836609.02 5.91 5.9 5.9 6.01
02/03/2010 49 229000 1376521 6.03 5.95 5.95 6.05
03/03/2010 67 533446 3274189.15 6.15 6.1 6.1 6.2
04/03/2010 49 156767 972799.2 6.21 6.2 6.2 6.22
05/03/2010 47 193000 1211440.45 6.28 6.25 6.25 6.28
08/03/2010 54 134193 853753.02 6.3 6.3 6.3 6.39
09/03/2010 28 146383 922147.9 6.3 6.3 6.25 6.3
10/03/2010 12 9493 59805.9 6.3 6.3 6.3 6.3
11/03/2010 45 135452 861069 6.37 6.35 6.35 6.4
12/03/2010 34 127290 814611.8 6.4 6.37 6.37 6.45
15/03/2010 10 83266 532902.4 6.4 6.4 6.4 6.4
16/03/2010 25 96155 615382 6.4 6.4 6.39 6.4
17/03/2010 78 532514 3409072.68 6.4 6.45 6.38 6.45
18/03/2010 38 403047 2605409.5 6.5 6.4 6.4 6.5
19/03/2010 78 509525 3409209.28 6.8 6.6 6.58 6.8
22/03/2010 71 194026 1325804.1 6.8 6.82 6.8 6.92
23/03/2010 18 33219 225624.36 6.79 6.8 6.77 6.8
24/03/2010 8 25965 175343.75 6.75 6.79 6.7 6.79
25/03/2010 25 674778 4580926.32 6.84 6.77 6.77 6.85
26/03/2010 13 27789 188874.06 6.79 6.8 6.79 6.8
29/03/2010 45 168759 1162442.92 6.9 6.81 6.81 6.9
30/03/2010 80 503239 3517940.73 7 6.9 6.9 7.01
31/03/2010 30 67249 473906.75 7.05 7.03 7.03 7.07
01/04/2010 - - - - - - -
02/04/2010 - - - - - - -
05/04/2010 22 61243 434530.85 7.11 7.1 7 7.15
06/04/2010 23 71396 505933.7 7.1 7.11 7.07 7.2
07/04/2010 48 123895 874135.52 7.1 7.1 6.95 7.1
08/04/2010 10 14932 104349.4 7 6.98 6.98 7
09/04/2010 21 70333 497943.08 7.05 7.07 7.05 7.12
12/04/2010 27 82691 585138.1 7.05 7.1 7 7.11
13/04/2010 39 90569 608687.4 6.75 6.98 6.7 6.98
14/04/2010 17 177557 1203647.03 6.79 6.78 6.75 6.79
15/04/2010 30 116302 791999.28 6.8 6.82 6.8 6.84
16/04/2010 24 337315 2258820.5 6.7 6.65 6.65 6.71
19/04/2010 23 67715 453106.13 6.7 6.69 6.67 6.7
20/04/2010 36 170663 1148875.25 6.75 6.7 6.7 6.75
21/04/2010 14 3542015 23842205.9 6.9 6.75 6.73 6.9
22/04/2010 53 616289 4321807.52 7.1 6.9 6.9 7.1
23/04/2010 35 70444 510676.38 7.26 7.17 7.17 7.27
26/04/2010 59 273728 2041653.8 7.45 7.3 7.3 7.55
27/04/2010 34 163835 1209154.64 7.38 7.45 7.3 7.45
28/04/2010 17 35862 264599.95 7.37 7.38 7.37 7.38
29/04/2010 10 27520 203648 7.4 7.4 7.4 7.4
30/04/2010 29 115828 849507.3 7.3 7.4 7.3 7.4
03/05/2010 29 87117 629757.82 7.25 7.2 7.2 7.3
04/05/2010 69 624247 4337208.19 6.93 7.2 6.92 7.2
05/05/2010 37 70021 486121.53 6.95 6.93 6.93 6.97
06/05/2010 19 107204 735516.6 6.81 6.9 6.81 6.9
07/05/2010 25 109702 745973.6 6.8 6.8 6.8 6.8
10/05/2010 45 465978 3286610.77 7.05 6.83 6.83 7.15
11/05/2010 10 91170 642748.5 7.05 7.05 7.05 7.05
12/05/2010 41 156904 1119485.1 7.15 7.1 7.1 7.15
13/05/2010 22 76571 548205.07 7.13 7.2 7.13 7.2
14/05/2010 50 235396 1647804.46 7 7.11 6.9 7.11
17/05/2010 32 280884 1924444 6.86 7 6.75 7.05
18/05/2010 48 155396 1069493.45 6.85 6.9 6.85 7
19/05/2010 18 57870 392958.4 6.77 6.8 6.77 6.8
20/05/2010 44 165678 1078951.2 6.68 6.55 6.4 6.68
21/05/2010 53 461789 3178835.01 6.85 6.8 6.8 6.94
24/05/2010 4 10500 72000 6.86 6.85 6.85 6.86
25/05/2010 17 31485 214008.56 6.75 6.86 6.75 6.86
26/05/2010 34 207926 1414959.1 6.8 6.82 6.8 6.82
27/05/2010 23 152859 1047730.59 6.86 6.8 6.8 6.9
28/05/2010 11 28000 192597.2 6.86 6.9 6.86 6.93
31/05/2010 2 2643 18130.98 6.86 6.86 6.86 6.86
01/06/2010 10 17197 116979.6 6.8 6.84 6.8 6.84
02/06/2010 8 92000 621950 6.7 6.8 6.7 6.8
03/06/2010 11 560188 3646990.8 6.6 6.6 6.5 6.7
04/06/2010 9 24137 152809.6 6.3 6.5 6.3 6.5
07/06/2010 21 1087012 6689223.1 6.15 6.3 6.15 6.3
08/06/2010 28 192646 1188995.3 6.2 6.15 6.15 6.2
09/06/2010 30 228625 1422631.96 6.24 6.2 6.2 6.25
10/06/2010 25 432676 2749770.55 6.35 6.28 6.28 6.4
11/06/2010 20 61000 386625 6.31 6.35 6.3 6.35
14/06/2010 39 494985 3147209.78 6.35 6.35 6.35 6.4
15/06/2010 17 30951 197031.2 6.35 6.35 6.35 6.4
16/06/2010 17 91747 585345.86 6.38 6.38 6.38 6.38
17/06/2010 10 237695 1516274.1 6.35 6.4 6.35 6.4
18/06/2010 13 46418 297615.2 6.4 6.45 6.4 6.45
21/06/2010 38 563585 3612446.5 6.5 6.5 6.4 6.5
22/06/2010 28 261689 1658075.2 6.3 6.45 6.3 6.45
23/06/2010 11 15900 100635 6.4 6.3 6.3 6.4
24/06/2010 5 5818 37190.83 6.4 6.39 6.39 6.4
25/06/2010 12 10749 69198.55 6.45 6.4 6.4 6.45
28/06/2010 4 8386 53670.4 6.4 6.4 6.4 6.4
29/06/2010 - - - - - - -
30/06/2010 3 35978 228078.52 6.34 6.3 6.3 6.34
01/07/2010 - - - - - - -
02/07/2010 13 36808 230367.73 6.25 6.28 6.25 6.28
05/07/2010 17 40580 252563.4 6.21 6.25 6.21 6.25
06/07/2010 18 110931 691100.13 6.23 6.23 6.23 6.23
07/07/2010 13 218590 1361815.7 6.23 6.23 6.23 6.23
08/07/2010 8 20500 128007.68 6.23 6.24 6.23 6.25
09/07/2010 16 68665 427782.95 6.23 6.23 6.23 6.23
12/07/2010 15 195558 1218326.34 6.23 6.23 6.23 6.23
13/07/2010 9 25112 155958.76 6.2 6.23 6.2 6.23
14/07/2010 6 12816 79334.2 6.15 6.2 6.15 6.2
15/07/2010 5 13250 81407.5 6.14 6.15 6.14 6.15
16/07/2010 8 22057 135086.7 6.15 6.12 6.12 6.15
19/07/2010 8 10422 64095.3 6.15 6.15 6.15 6.15
20/07/2010 27 47815 291671.5 6.1 6.1 6.1 6.1
21/07/2010 9 925193 5689700.2 6.15 6.1 6.1 6.15
22/07/2010 20 71512 440519.15 6.2 6.15 6.15 6.2
23/07/2010 12 204500 1270900 6.25 6.2 6.2 6.25
26/07/2010 16 69398 437127.5 6.3 6.3 6.27 6.3
27/07/2010 23 81702 514872.6 6.35 6.3 6.3 6.35
28/07/2010 - - - - - - -
29/07/2010 - - - - - - -
30/07/2010 13 279693 1779463.24 6.37 6.36 6.36 6.4
02/08/2010 23 203900 1304970.26 6.4 6.4 6.4 6.4
03/08/2010 45 758051 4877689.05 6.5 6.45 6.4 6.55
04/08/2010 13 49200 322872 6.59 6.51 6.51 6.59
05/08/2010 7 16089 105957.89 6.59 6.59 6.58 6.59
06/08/2010 19 65314 425778 6.5 6.55 6.5 6.55
09/08/2010 53 1037514 6966020.75 6.75 6.5 6.5 6.75
10/08/2010 36 1241527 8388068.13 6.75 6.69 6.69 6.89
11/08/2010 6 45617 306673.65 6.73 6.65 6.65 6.73
12/08/2010 11 63368 427334 6.75 6.75 6.74 6.75
13/08/2010 19 179448 1210774 6.75 6.75 6.74 6.75
16/08/2010 4 82160 558681.25 6.8 6.8 6.8 6.8
17/08/2010 26 114235 786655.7 6.9 6.8 6.8 6.9
18/08/2010 10 83028 575068.05 6.95 6.9 6.9 6.95
19/08/2010 4 6850 47327.5 6.88 6.95 6.88 6.95
20/08/2010 11 117719 807170.15 6.88 6.88 6.85 6.88
23/08/2010 12 91000 627696.52 6.9 6.88 6.88 6.9
24/08/2010 12 36784 252641.01 6.84 6.85 6.7 6.9
25/08/2010 4 9660 65977.8 6.83 6.83 6.83 6.83
26/08/2010 16 21830 148814.22 6.8 6.85 6.79 6.85
27/08/2010 8 15247 103599.6 6.78 6.8 6.78 6.8
30/08/2010 - - - - - - -
31/08/2010 20 121546 818868.41 6.7 6.78 6.7 6.78
01/09/2010 75 1214670 8243335.87 6.79 6.8 6.75 6.8
02/09/2010 19 28304 192279.7 6.79 6.79 6.79 6.8
03/09/2010 94 1648153 11208823 6.8 6.79 6.79 6.85
06/09/2010 64 794354 5485462.91 7 6.8 6.8 7
07/09/2010 25 163748 1145589.72 6.99 7 6.98 7
08/09/2010 56 1714536 12004054.55 7 7 6.95 7.05
09/09/2010 13 81171 568017 7 7 6.98 7
10/09/2010 39 384521 2699988.91 7.07 7.05 7 7.07
13/09/2010 109 717941 5212807.09 7.3 7.15 7.15 7.3
14/09/2010 71 723767 5406078.81 7.59 7.3 7.3 7.6
15/09/2010 13 163587 1235228.6 7.54 7.6 7.5 7.6
16/09/2010 35 84491 629732.22 7.45 7.54 7.45 7.54
17/09/2010 60 399777 2989216.4 7.5 7.45 7.45 7.5
20/09/2010 35 476615 3648123.23 7.7 7.5 7.5 7.8
21/09/2010 61 642469 4988156.85 7.83 7.75 7.75 7.83
22/09/2010 60 388680 3092667.89 7.89 7.85 7.85 8.05
23/09/2010 38 111310 864780.6 7.75 7.89 7.7 7.89
24/09/2010 96 466300 3702561.6 7.91 7.78 7.78 7.95
27/09/2010 18 132215 1041877.55 7.91 7.87 7.87 7.91
28/09/2010 58 233811 1871558.29 8.02 7.91 7.89 8.05
29/09/2010 39 133855 1081476.35 8.1 8.02 8.02 8.1
30/09/2010 96 585030 4839292.33 8.35 8.1 8.1 8.4
01/10/2010 62 390475 3323707.9 8.65 8.37 8.37 8.65
04/10/2010 31 181502 1553910.65 8.58 8.65 8.55 8.65
05/10/2010 55 276022 2466436.24 8.92 8.9 8.89 9
06/10/2010 43 360411 3266983.87 9.1 8.92 8.92 9.15
07/10/2010 49 182845 1655708.4 9.05 9.1 9 9.1
08/10/2010 - - - - - - -
11/10/2010 19 77430 710366.62 9.25 9.05 9.05 9.25
12/10/2010 79 409225 3829308.47 9.41 9.2 9.2 9.45
13/10/2010 83 463588 4471306.94 9.7 9.45 9.45 9.7
14/10/2010 65 270610 2631166.66 9.75 9.7 9.7 9.75
15/10/2010 40 155236 1500822.12 9.6 9.75 9.6 9.75
18/10/2010 79 289700 2761707.9 9.45 9.6 9.4 9.7
19/10/2010 83 320418 2939357.46 9.1 9.34 9.1 9.34
20/10/2010 109 201925 1863814.01 9.25 9.1 9.1 9.25
21/10/2010 12 24779 226783.64 9.1 9.19 9.1 9.2
22/10/2010 45 270620 2492127 9.3 9.1 9.1 9.3
25/10/2010 59 197445 1857195.78 9.47 9.36 9.35 9.48
26/10/2010 31 114874 1091539.75 9.55 9.5 9.5 9.55
27/10/2010 25 55233 527190.55 9.7 9.55 9.5 9.7
28/10/2010 13 31791 303864.05 9.55 9.68 9.55 9.68
29/10/2010 14 28975 276711.25 9.55 9.55 9.55 9.55
01/11/2010 - - - - - - -
02/11/2010 28 199435 1935996.55 9.72 9.7 9.69 9.75
03/11/2010 34 125515 1213213.51 9.65 9.7 9.64 9.72
04/11/2010 39 456965 4555883.29 10 9.85 9.85 10
05/11/2010 56 173610 1750106.5 10.09 10 10 10.1
08/11/2010 15 27616 278912.84 10.1 10.1 10.09 10.1
09/11/2010 33 173784 1777331.88 10.27 10.1 10.1 10.27
10/11/2010 31 311008 3175549.96 10.22 10.22 10.2 10.22
11/11/2010 20 139302 1423761.3 10.26 10.22 10.2 10.26
12/11/2010 19 79677 799977.55 10 10.2 9.95 10.2
15/11/2010 46 146309 1454207.13 9.86 10 9.86 10
16/11/2010 75 290589 2798651.6 9.55 9.6 9.55 9.7
17/11/2010 36 173232 1654341.6 9.55 9.55 9.54 9.55
18/11/2010 43 78678 756343.08 9.6 9.58 9.58 9.64
19/11/2010 12 24725 237308.4 9.6 9.6 9.6 9.6
22/11/2010 8 30000 288000 9.6 9.6 9.6 9.6
23/11/2010 21 99505 935979 9.4 9.4 9.4 9.5
24/11/2010 24 504597 4743561.8 9.4 9.4 9.4 9.45
25/11/2010 15 38088 358027.2 9.4 9.4 9.4 9.4
26/11/2010 12 26745 248776.5 9.3 9.34 9.3 9.34
29/11/2010 1 2360 21948 9.3 9.3 9.3 9.3
30/11/2010 193 866836 8408893.44 9.85 9.6 9.6 9.9
01/12/2010 177 655499 6668136.7 10.2 9.95 9.95 10.3
02/12/2010 95 371090 3821741.28 10.3 10.2 10.2 10.36
03/12/2010 69 160132 1653808.83 10.36 10.31 10.29 10.36
06/12/2010 52 80276 833714.38 10.38 10.38 10.37 10.4
07/12/2010 69 319350 3327919.7 10.5 10.4 10.4 10.5
08/12/2010 - - - - - - -
09/12/2010 39 106053 1107629.54 10.43 10.5 10.42 10.5
10/12/2010 34 143104 1491873.39 10.45 10.43 10.41 10.45
13/12/2010 39 156600 1638214.26 10.45 10.45 10.44 10.48
14/12/2010 54 83056 868778.4 10.47 10.47 10.45 10.47
15/12/2010 50 126846 1330134.02 10.5 10.49 10.47 10.5
16/12/2010 45 93778 978263.81 10.45 10.5 10.3 10.5
17/12/2010 165 361725 3885128.96 10.69 10.5 10.5 10.81
20/12/2010 150 274824 2991571.77 10.87 10.69 10.69 11
21/12/2010 139 924945 10081138.78 10.9 10.8 10.8 10.9
22/12/2010 92 312789 3408035.68 10.9 10.9 10.87 10.9
23/12/2010 158 376531 4109431.74 11 10.9 10.89 11
24/12/2010 90 204608 2274576.24 11.09 11.15 11.09 11.2
27/12/2010 118 335219 3717502.52 11.08 11.1 11.08 11.1
28/12/2010 97 316343 3536482.27 11.14 11.1 11.1 11.2
29/12/2010 134 365369 4088748.04 11.16 11.2 11.15 11.2
30/12/2010 209 750304 8368267.47 11.15 11.16 11.14 11.2
31/12/2010 123 791119 8857784.16 11.18 11.29 11.16 11.29
03/01/2011 179 707597 3301021.18 4.66 4.5 4.5 4.7
04/01/2011 126 528169 2514097.2 4.68 4.75 4.68 4.85
05/01/2011 96 356957 1664024.85 4.65 4.69 4.6 4.7
06/01/2011 76 433181 1971967.25 4.5 4.65 4.5 4.7
07/01/2011 75 307785 1333845.04 4.2 4.5 4.2 4.5
10/01/2011 172 1132631 4677618.87 4.13 4.12 4.05 4.2
11/01/2011 118 783106 3319223.45 4.22 4.25 4.2 4.27
12/01/2011 63 572687 2415078.11 4.15 4.22 4.15 4.25
13/01/2011 75 341433 1373822.78 4.01 4.1 4 4.1
14/01/2011 67 264768 1045950.1 3.9 4.01 3.85 4.01
17/01/2011 70 195776 780383.09 4.01 3.9 3.9 4.02
18/01/2011 73 345553 1410301.71 4.08 4.01 4.01 4.1
19/01/2011 54 254179 1039999.12 4.15 4.08 4.08 4.15
20/01/2011 40 227815 921590.41 4 4.08 4 4.1
21/01/2011 27 81981 335564.66 4.17 4.05 4.05 4.17
24/01/2011 41 80797 334363.71 4.12 4.15 4.12 4.15
25/01/2011 45 3994063 16444554.88 4.12 4.12 4.1 4.16
26/01/2011 58 4340715 18439142.3 4.3 4.15 4.15 4.3
27/01/2011 127 1610733 7219207.53 4.49 4.4 4.4 4.5
28/01/2011 152 1187086 5420078.34 4.5 4.49 4.49 4.6
31/01/2011 107 718670 3236524.83 4.52 4.5 4.47 4.53
01/02/2011 140 1292911 5837275.55 4.49 4.5 4.49 4.55
02/02/2011 147 8980723 41145545.87 4.63 4.5 4.49 4.63
03/02/2011 158 3141317 15035425.79 4.84 4.63 4.62 4.84
04/02/2011 97 835677 4053706.51 4.88 4.86 4.81 4.88
07/02/2011 91 529471 2588807.9 4.85 4.9 4.85 4.91
08/02/2011 118 2543968 12188518.47 4.8 4.85 4.73 4.85
09/02/2011 81 3818911 18272714.41 4.78 4.8 4.75 4.8
10/02/2011 43 198275 941621.14 4.74 4.78 4.74 4.78
11/02/2011 29 55676 264090.08 4.74 4.75 4.74 4.76
14/02/2011 37 116691 560403.94 4.8 4.74 4.74 4.85
15/02/2011 88 813449 3963337.91 4.75 4.8 4.75 4.9
16/02/2011 41 211550 1013273.53 4.8 4.73 4.73 4.81
17/02/2011 34 446419 2138564.89 4.77 4.8 4.75 4.8
18/02/2011 49 419036 2025566.21 4.84 4.8 4.78 4.89
21/02/2011 36 261509 1265540.08 4.83 4.84 4.8 4.85
22/02/2011 28 122146 586411.53 4.78 4.81 4.78 4.82
23/02/2011 29 62617 297491.58 4.73 4.78 4.7 4.78
24/02/2011 57 299237 1406151.94 4.7 4.7 4.66 4.73
25/02/2011 27 123900 587636.16 4.74 4.71 4.71 4.79
28/02/2011 52 540494 2561941.56 4.74 4.74 4.74 4.74
01/03/2011 16 556804 2633562.11 4.74 4.72 4.7 4.74
02/03/2011 34 252449 1175727.52 4.66 4.65 4.65 4.67
03/03/2011 33 244918 1132022.32 4.65 4.66 4.6 4.66
04/03/2011 17 51320 239706.34 4.65 4.65 4.65 4.7
07/03/2011 22 217231 1007946.14 4.64 4.65 4.62 4.65
08/03/2011 71 469945 2178180 4.6 4.64 4.6 4.64
09/03/2011 16 38660 175093.52 4.5 4.6 4.5 4.6
10/03/2011 92 2268489 10064112.64 4.45 4.45 4.39 4.45
11/03/2011 41 503882 2217080.7 4.4 4.4 4.4 4.4
14/03/2011 15 127882 560660.16 4.39 4.4 4.38 4.4
15/03/2011 69 537668 2261779.11 4.25 4.36 4.19 4.36
16/03/2011 26 149279 635424.8 4.21 4.27 4.2 4.3
17/03/2011 77 976782 3993875.73 3.91 4.25 3.91 4.25
18/03/2011 104 1489918 5874752.96 3.98 4.05 3.91 4.05
21/03/2011 149 1132315 4576296.26 4.2 3.98 3.95 4.3
22/03/2011 105 594945 2575208.53 4.35 4.29 4.29 4.38
23/03/2011 116 627545 2727353.18 4.38 4.35 4.29 4.45
24/03/2011 59 211992 939930.56 4.45 4.4 4.4 4.45
25/03/2011 63 244309 1049341.18 4.29 4.42 4.27 4.42
28/03/2011 174 1528281 6082708.26 3.94 4.23 3.94 4.23
29/03/2011 145 528561 2156802.89 4.07 3.95 3.94 4.12
30/03/2011 148 651847 2716936.51 4.17 4.1 4.1 4.2
31/03/2011 62 225803 947956.98 4.2 4.2 4.17 4.21
01/04/2011 64 307677 1246053.32 4.08 4.2 4 4.2
04/04/2011 116 455407 1808056.36 4 4.06 3.95 4.06
05/04/2011 76 315844 1291007.14 4.1 4.05 4 4.13
06/04/2011 67 863785 3614160.01 4.1 4.1 4.1 4.2
07/04/2011 148 1557145 6141136.41 4 4.1 3.9 4.1
08/04/2011 118 2461256 9526373.22 3.88 3.95 3.85 3.95
11/04/2011 140 1232183 4576075.12 3.72 3.71 3.67 3.78
12/04/2011 129 2717459 9737672.39 3.44 3.65 3.44 3.65
13/04/2011 184 2046910 6531260.7 3.17 3.44 3.11 3.45
14/04/2011 162 3291091 9971077.89 3.21 3.17 3 3.3
15/04/2011 175 2118317 7277424.47 3.41 3.23 3.23 3.47
18/04/2011 77 439678 1428259.98 3.25 3.41 3.18 3.41
19/04/2011 84 1398830 4585851.6 3.3 3.25 3.25 3.3
20/04/2011 109 1264360 4252453 3.26 3.4 3.26 3.45
21/04/2011 - - - - - - -
22/04/2011 - - - - - - -
25/04/2011 169 1357025 4060657.35 2.99 3.18 2.9 3.2
26/04/2011 62 438809 1276913.51 2.9 2.99 2.9 2.99
27/04/2011 133 978081 2891742.04 3.05 2.8 2.8 3.05
28/04/2011 142 1639470 5470814.29 3.43 3.15 3.15 3.43
29/04/2011 187 2010164 7301206.6 3.64 3.7 3.6 3.73
02/05/2011 58 251416 916586.98 3.7 3.6 3.59 3.7
03/05/2011 77 661190 2446169.76 3.7 3.7 3.69 3.71
04/05/2011 133 1027919 4036915.44 3.93 3.9 3.88 3.98
05/05/2011 79 591110 2285328.12 3.85 3.9 3.85 3.9
06/05/2011 94 534382 2166164.05 4.14 3.93 3.93 4.14
09/05/2011 150 914783 3760680.03 4.1 4.2 4 4.2
10/05/2011 79 566313 2209774.32 3.95 3.9 3.9 3.95
11/05/2011 116 910065 3441761.5 3.87 3.88 3.68 3.88
12/05/2011 71 484798 1948774.51 4.01 3.96 3.96 4.04
13/05/2011 83 507426 2086045.08 4.15 4.05 4.05 4.15
16/05/2011 60 251397 1044284.28 4.12 4.15 4.1 4.18
17/05/2011 45 377602 1541909.33 4.07 4.11 4.05 4.11
18/05/2011 43 625551 2582251.03 4.07 4.1 4.07 4.15
19/05/2011 30 179794 723550.38 4 4.08 4 4.08
20/05/2011 49 590836 2320393.64 3.95 3.98 3.9 4
23/05/2011 64 364582 1410256.96 3.85 3.96 3.85 3.96
24/05/2011 32 117329 463835.11 3.97 3.9 3.9 3.98
25/05/2011 66 668145 2639690.75 3.96 4 3.94 4
26/05/2011 99 877614 3589050.4 4.15 4 4 4.15
27/05/2011 69 630867 2538438.36 4.01 4.15 4 4.15
30/05/2011 132 1778566 6859106.24 3.81 3.68 3.68 3.9
31/05/2011 67 536034 2066128.65 3.86 3.81 3.81 3.9
01/06/2011 123 2242308 8272735.25 3.75 3.7 3.64 3.75
02/06/2011 134 1395080 5608853.05 4.05 3.75 3.75 4.05
03/06/2011 120 1438937 5674823.96 3.94 3.98 3.93 3.98
06/06/2011 62 520642 1748504.28 3.38 3.4 3.34 3.4
07/06/2011 121 952090 3533471.83 3.72 3.55 3.55 3.78
08/06/2011 92 917335 3604342.69 3.92 3.78 3.78 3.95
09/06/2011 61 629344 2475178.03 3.82 3.95 3.82 3.95
10/06/2011 40 109470 415563.79 3.77 3.82 3.77 3.82
13/06/2011 28 219254 814286.58 3.74 3.77 3.7 3.77
14/06/2011 14 199669 751909.57 3.72 3.79 3.72 3.8
15/06/2011 44 261171 941210.25 3.55 3.7 3.5 3.7
16/06/2011 30 155799 551299.25 3.5 3.55 3.5 3.57
17/06/2011 62 167697 585187.45 3.5 3.55 3.43 3.55
20/06/2011 28 81970 280337.4 3.42 3.42 3.42 3.42
21/06/2011 96 502019 1644832.88 3.26 3.42 3.23 3.42
22/06/2011 66 310243 1015889.25 3.3 3.26 3.12 3.35
23/06/2011 61 323636 1056931.76 3.29 3.3 3.25 3.3
24/06/2011 28 188584 625050.54 3.29 3.3 3.29 3.35
27/06/2011 33 159314 522203.12 3.27 3.29 3.27 3.3
28/06/2011 44 275807 872541.02 3.12 3.25 3.12 3.26
29/06/2011 - - - - - - -
30/06/2011 52 375573 1168165.76 3.1 3.13 3.09 3.15
01/07/2011 49 159097 509110.4 3.2 3.2 3.2 3.2
04/07/2011 18 192140 619900.4 3.31 3.2 3.2 3.31
05/07/2011 32 386059 1293297.65 3.35 3.35 3.35 3.35
06/07/2011 16 41927 141405.45 3.4 3.35 3.35 3.4
07/07/2011 44 117623 407814.04 3.49 3.4 3.4 3.5
08/07/2011 27 135043 471619.18 3.49 3.5 3.49 3.5
11/07/2011 15 55467 189027.8 3.4 3.45 3.4 3.45
12/07/2011 40 364297 1238609.8 3.4 3.4 3.4 3.4
13/07/2011 38 324561 1104402 3.4 3.4 3.4 3.42
14/07/2011 42 328435 1116838.1 3.4 3.4 3.4 3.42
15/07/2011 31 185122 642420.64 3.5 3.4 3.4 3.5
18/07/2011 76 618497 2301752.44 3.72 3.6 3.6 3.75
19/07/2011 99 932311 3632436.97 3.91 3.79 3.79 3.91
20/07/2011 102 861502 3430757.08 3.98 3.93 3.93 4
21/07/2011 78 607683 2413605.67 3.94 4 3.93 4.01
22/07/2011 26 135344 521809 3.85 3.9 3.85 3.9
25/07/2011 16 29972 116487.8 3.9 3.88 3.86 3.9
26/07/2011 21 36809 140569.06 3.82 3.9 3.8 3.9
27/07/2011 79 444114 1681021.62 3.85 3.8 3.75 3.85
28/07/2011 - - - - - - -
29/07/2011 - - - - - - -
01/08/2011 29 214912 823311.2 3.8 3.85 3.8 3.85
02/08/2011 42 481140 1762535.85 3.65 3.7 3.65 3.7
03/08/2011 29 183761 661443.05 3.6 3.6 3.59 3.61
04/08/2011 35 158345 544633.44 3.45 3.5 3.4 3.5
05/08/2011 80 536213 1809849.18 3.35 3.45 3.28 3.5
08/08/2011 81 733841 2265018.34 3.05 3.2 3 3.2
09/08/2011 76 432372 1394190.3 3.2 3.2 3.1 3.28
10/08/2011 106 619462 1868560.92 3.02 3.15 3 3.15
11/08/2011 66 446707 1415791.64 3.3 3.02 3.02 3.3
12/08/2011 31 98323 327994.02 3.34 3.3 3.3 3.35
15/08/2011 7 23733 79777.34 3.34 3.38 3.34 3.38
16/08/2011 55 274814 891981.69 3.25 3.2 3.2 3.26
17/08/2011 38 653302 2138459 3.25 3.25 3.25 3.28
18/08/2011 32 148008 460756.08 3.1 3.19 3.1 3.19
19/08/2011 28 216216 672853.92 3.11 3.15 3.11 3.15
22/08/2011 9 570250 1796077.5 3.15 3.11 3.11 3.15
23/08/2011 29 159227 495090.05 3.15 3.15 3.1 3.15
24/08/2011 37 278585 863613.5 3.1 3.1 3.1 3.1
25/08/2011 39 193938 595438.66 3.06 3.1 3.05 3.1
26/08/2011 29 226488 706306.68 3.15 3.1 3.1 3.16
29/08/2011 48 213034 684288.95 3.24 3.2 3.2 3.25
30/08/2011 - - - - - - -
31/08/2011 58 1217699 4121829.32 3.4 3.3 3.3 3.42
01/09/2011 27 82921 274903.15 3.35 3.3 3.3 3.35
02/09/2011 29 469460 1539578.9 3.21 3.3 3.21 3.3
05/09/2011 21 49178 154911.12 3.15 3.15 3.15 3.15
06/09/2011 26 221472 688923.2 3.14 3.15 3.1 3.15
07/09/2011 15 94700 298878.75 3.18 3.15 3.15 3.18
08/09/2011 9 15705 49961.78 3.19 3.18 3.18 3.19
09/09/2011 10 45831 144415.65 3.15 3.15 3.15 3.17
12/09/2011 8 37234 116998.56 3.15 3.15 3.12 3.15
13/09/2011 11 38175 120601.15 3.18 3.15 3.15 3.18
14/09/2011 26 672303 2139243.03 3.2 3.15 3.15 3.24
15/09/2011 21 142739 456763.97 3.19 3.2 3.19 3.25
16/09/2011 25 82002 261606.38 3.19 3.19 3.19 3.2
19/09/2011 24 154126 480470.6 3.14 3.14 3.1 3.14
20/09/2011 55 374142 1149808.67 3.06 3.1 3.06 3.1
21/09/2011 84 465419 1398732.42 2.97 3.05 2.97 3.05
22/09/2011 60 300256 852673.55 2.9 2.97 2.8 2.97
23/09/2011 23 93100 262970 2.85 2.85 2.75 2.89
26/09/2011 8 35539 101461.15 2.9 2.85 2.84 2.9
27/09/2011 57 313994 942641.19 2.95 3 2.95 3.02
28/09/2011 18 106044 301962.97 2.85 2.95 2.82 2.95
29/09/2011 22 185450 526134.46 2.85 2.85 2.83 2.86
30/09/2011 16 49715 138226.6 2.8 2.76 2.76 2.8
03/10/2011 31 95775 258764.4 2.65 2.75 2.65 2.75
04/10/2011 75 407189 1010157.03 2.5 2.6 2.45 2.6
05/10/2011 67 386598 974225.38 2.4 2.55 2.4 2.55
06/10/2011 43 203973 498269.46 2.42 2.4 2.4 2.5
07/10/2011 17 44612 109015.21 2.45 2.45 2.4 2.45
10/10/2011 25 63099 161042.93 2.56 2.5 2.5 2.57
11/10/2011 15 60125 152049.06 2.53 2.5 2.5 2.54
12/10/2011 31 141431 365870.23 2.59 2.57 2.57 2.63
13/10/2011 6 32714 84785.79 2.6 2.59 2.59 2.6
14/10/2011 22 100718 270866.1 2.69 2.7 2.65 2.75
17/10/2011 16 112648 296568.76 2.65 2.62 2.62 2.65
18/10/2011 11 70188 185787.2 2.7 2.6 2.6 2.7
19/10/2011 28 97123 257535.95 2.64 2.7 2.64 2.7
20/10/2011 23 82138 211444.92 2.55 2.6 2.54 2.6
21/10/2011 53 394984 1017838.92 2.58 2.57 2.57 2.58
24/10/2011 73 422583 1121862.17 2.66 2.6 2.6 2.67
25/10/2011 14 54600 144916 2.66 2.66 2.65 2.66
26/10/2011 22 343446 920320.82 2.69 2.65 2.65 2.69
27/10/2011 54 569561 1603271.39 2.83 2.75 2.71 2.85
28/10/2011 15 89277 251755.89 2.8 2.83 2.8 2.83
31/10/2011 8 56339 151722.6 2.65 2.75 2.65 2.75
01/11/2011 - - - - - - -
02/11/2011 38 359070 936336.69 2.62 2.65 2.58 2.65
03/11/2011 42 292995 773903.8 2.65 2.64 2.6 2.65
04/11/2011 18 791086 2084613.19 2.62 2.65 2.6 2.65
07/11/2011 19 189600 494172 2.62 2.62 2.6 2.62
08/11/2011 32 624843 1641763.76 2.63 2.62 2.62 2.64
09/11/2011 4 70746 183839.6 2.59 2.6 2.59 2.6
10/11/2011 15 178844 463784.4 2.61 2.59 2.59 2.61
11/11/2011 27 954851 2508139.8 2.6 2.58 2.58 2.63
14/11/2011 20 48606 126956.3 2.61 2.61 2.6 2.63
15/11/2011 28 132784 348104.52 2.62 2.63 2.61 2.63
16/11/2011 53 566797 1504641.12 2.65 2.63 2.6 2.69
17/11/2011 11 762000 2014160 2.6 2.6 2.6 2.65
18/11/2011 47 335808 880121.04 2.63 2.6 2.6 2.63
21/11/2011 21 1752121 4591055.92 2.62 2.63 2.62 2.65
22/11/2011 13 95697 250070.41 2.62 2.62 2.6 2.62
23/11/2011 3 11062 28695.96 2.6 2.6 2.58 2.6
24/11/2011 12 88812 230018.08 2.59 2.59 2.59 2.59
25/11/2011 22 250531 650940.71 2.59 2.6 2.59 2.6
28/11/2011 10 24246 63643.67 2.62 2.62 2.62 2.65
29/11/2011 21 229513 603101.83 2.63 2.62 2.62 2.65
30/11/2011 32 142768 381688.76 2.7 2.65 2.65 2.7
01/12/2011 39 430824 1167334.79 2.7 2.65 2.65 2.75
02/12/2011 45 368762 1068170.39 2.9 2.85 2.85 2.9
05/12/2011 13 39595 113347.45 2.89 2.85 2.85 2.89
06/12/2011 36 185769 530772.58 2.86 2.87 2.84 2.87
07/12/2011 22 88604 252958.67 2.85 2.85 2.85 2.86
08/12/2011 - - - - - - -
09/12/2011 25 66523 187659.4 2.8 2.84 2.8 2.85
12/12/2011 7 13750 38500 2.8 2.8 2.8 2.8
13/12/2011 11 56018 154824.8 2.76 2.8 2.76 2.8
14/12/2011 15 72925 196937.58 2.7 2.76 2.7 2.76
15/12/2011 11 12390 33275.75 2.68 2.7 2.68 2.7
16/12/2011 16 55380 147964.42 2.65 2.69 2.65 2.69
19/12/2011 9 17885 46296 2.55 2.6 2.55 2.6
20/12/2011 41 233433 606481.94 2.6 2.57 2.57 2.6
21/12/2011 5 110700 288620 2.6 2.61 2.6 2.61
22/12/2011 10 2100941 5460805.38 2.6 2.6 2.58 2.6
23/12/2011 1 2000 5200 2.6 2.6 2.6 2.6
26/12/2011 19 223496 584239.6 2.63 2.6 2.6 2.63
27/12/2011 4 16232 42412.8 2.6 2.63 2.6 2.63
28/12/2011 18 229155 593635.57 2.6 2.6 2.58 2.6
29/12/2011 36 540364 1402104.96 2.59 2.59 2.59 2.6
30/12/2011 3 9400 24190 2.6 2.55 2.55 2.6
02/01/2012 5 136500 353565 2.6 2.59 2.59 2.6
03/01/2012 19 171037 461716.7 2.7 2.7 2.7 2.7
04/01/2012 8 57019 152701.3 2.7 2.65 2.65 2.7
05/01/2012 13 54117 146187.4 2.75 2.7 2.7 2.75
06/01/2012 32 1440951 3962581.9 2.7 2.75 2.7 2.76
09/01/2012 6 26212 70772.4 2.7 2.7 2.7 2.7
10/01/2012 23 111151 305124.63 2.74 2.72 2.72 2.75
11/01/2012 17 268741 746914.74 2.8 2.74 2.74 2.8
12/01/2012 85 781101 2208827.12 2.83 2.8 2.8 2.85
13/01/2012 26 161033 448709.9 2.77 2.8 2.77 2.8
16/01/2012 17 80970 224655.62 2.76 2.8 2.76 2.8
17/01/2012 39 250457 701356.91 2.79 2.78 2.78 2.85
18/01/2012 40 321287 875875.9 2.75 2.75 2.7 2.75
19/01/2012 90 452602 1250708.82 2.76 2.75 2.75 2.79
20/01/2012 53 408852 1105000.08 2.68 2.76 2.68 2.76
23/01/2012 31 344602 947711.6 2.75 2.75 2.75 2.76
24/01/2012 36 461787 1276234.12 2.79 2.75 2.73 2.8
25/01/2012 46 1163190 3286118.01 2.85 2.79 2.79 2.85
26/01/2012 104 1298168 3823918.86 2.99 2.87 2.86 2.99
27/01/2012 63 370690 1126856.42 3.03 3.01 3.01 3.05
30/01/2012 47 144135 430863.41 2.96 3.03 2.96 3.03
31/01/2012 23 99818 301445.98 3.05 2.97 2.97 3.05
01/02/2012 58 661810 2038574.32 3.09 3.05 3.04 3.12
02/02/2012 74 752836 2323406.78 3.09 3.09 3.07 3.1
03/02/2012 32 132016 418429.24 3.13 3.1 3.1 3.18
06/02/2012 39 679189 2156126.93 3.17 3.12 3.12 3.18
07/02/2012 23 88352 277501.24 3.14 3.16 3.13 3.16
08/02/2012 40 196470 623320 3.1 3.14 3.1 3.2
09/02/2012 51 415007 1274027 3.05 3.11 3.04 3.11
10/02/2012 59 563186 1695413 3 3.05 2.98 3.05
13/02/2012 59 443095 1324011.36 2.95 3 2.95 3
14/02/2012 17 105761 312144.95 2.95 2.95 2.95 2.98
15/02/2012 45 313641 917623.93 2.93 2.9 2.85 2.95
16/02/2012 19 182470 546884.05 3 2.95 2.95 3.01
17/02/2012 16 121479 366508.29 3 3.01 3 3.02
20/02/2012 40 256550 774250.96 3.03 3.05 3 3.05
21/02/2012 101 865054 2702805.63 3.06 3.05 3.05 3.2
22/02/2012 27 171476 523960.08 3.07 3.06 3.03 3.07
23/02/2012 37 473314 1452091.41 3.05 3.07 3.05 3.07
24/02/2012 22 308264 945871.44 3.09 3.05 3.05 3.09
27/02/2012 12 139428 431834.37 3.1 3.09 3.05 3.1
28/02/2012 2 2757 8408.85 3.05 3.05 3.05 3.05
29/02/2012 23 169432 517445.76 3.06 3.05 3.05 3.06
01/03/2012 24 265575 818271 3.08 3.08 3.08 3.1
02/03/2012 29 133115 412068.67 3.13 3.05 3.05 3.13
05/03/2012 50 745382 2278227.8 3.05 3.1 3.05 3.1
06/03/2012 52 343569 1029095.73 3 3 2.98 3.03
07/03/2012 41 420777 1263379.15 3 3 3 3.01
08/03/2012 19 87126 266132.3 3.05 3.09 3.05 3.09
09/03/2012 48 367995 1122495.85 3.05 3.05 3.05 3.06
12/03/2012 45 406125 1238669.42 3.05 3.05 3.05 3.05
13/03/2012 28 813253 2480636.71 3.07 3.06 3.05 3.07
14/03/2012 38 395798 1220223.29 3.1 3.07 3.07 3.1
15/03/2012 23 238470 739165.01 3.09 3.1 3.09 3.1
16/03/2012 20 757136 2309567.3 3.05 3.08 3.05 3.08
19/03/2012 15 47145 144002.35 3.06 3.05 3.05 3.06
20/03/2012 12 60307 184452.25 3.05 3.06 3.05 3.06
21/03/2012 19 1970169 6009046.74 3.05 3.05 3.05 3.07
22/03/2012 4 93015 283695.75 3.05 3.05 3.05 3.05
23/03/2012 36 404059 1239894.1 3.09 3.05 3.05 3.09
26/03/2012 47 313980 983798.86 3.16 3.09 3.09 3.16
27/03/2012 54 175481 561786.07 3.21 3.2 3.18 3.21
28/03/2012 48 387259 1238958.8 3.19 3.2 3.19 3.2
29/03/2012 22 40547 129200.93 3.19 3.19 3.15 3.19
30/03/2012 77 1685772 5328532.24 3.17 3.15 3.15 3.19
02/04/2012 53 535063 1738468.54 3.3 3.17 3.17 3.3
03/04/2012 49 456669 1505321.84 3.29 3.28 3.28 3.3
04/04/2012 63 1868501 6020929.6 3.22 3.25 3.21 3.26
05/04/2012 - - - - - - -
06/04/2012 - - - - - - -
09/04/2012 36 92600 284878 3.07 3.08 3.07 3.08
10/04/2012 24 81202 247107.76 3.03 3.07 3.03 3.07
11/04/2012 60 1167609 3507188.63 2.96 3.04 2.96 3.05
12/04/2012 33 345298 1027157.79 2.99 3 2.95 3
13/04/2012 44 286455 847985.75 2.96 2.96 2.95 2.97
16/04/2012 34 182624 531052.06 2.9 2.94 2.9 2.94
17/04/2012 23 472028 1376716.09 2.95 2.91 2.9 2.95
18/04/2012 21 168863 491927.2 2.9 2.95 2.9 2.95
19/04/2012 24 786104 2279437 2.87 2.9 2.87 2.9
20/04/2012 23 153349 438847.14 2.86 2.87 2.85 2.87
23/04/2012 36 460118 1294346.28 2.82 2.86 2.8 2.86
24/04/2012 35 175302 508080.28 2.9 2.88 2.88 2.91
25/04/2012 48 308984 905973.61 2.9 2.95 2.88 2.95
26/04/2012 12 83870 242623 2.89 2.9 2.89 2.9
27/04/2012 25 227026 657530.66 2.89 2.89 2.89 2.9
30/04/2012 24 960778 2751314.37 2.85 2.89 2.85 2.89
01/05/2012 - - - - - - -
02/05/2012 21 500138 1414227.21 2.8 2.84 2.8 2.84
03/05/2012 14 427886 1188845.78 2.78 2.8 2.77 2.8
04/05/2012 35 266210 741132.25 2.77 2.8 2.77 2.8
07/05/2012 49 756768 2045248.06 2.68 2.75 2.68 2.75
08/05/2012 57 1196963 3104370.62 2.6 2.65 2.58 2.65
09/05/2012 33 433931 1143015.93 2.65 2.63 2.63 2.65
10/05/2012 13 89534 237990.44 2.66 2.66 2.65 2.66
11/05/2012 29 623416 1651752.4 2.65 2.64 2.64 2.65
14/05/2012 24 447679 1163877.13 2.6 2.6 2.59 2.6
15/05/2012 37 204495 525737.38 2.57 2.6 2.55 2.6
16/05/2012 21 208931 535023.55 2.55 2.57 2.55 2.57
17/05/2012 46 406521 1027142.8 2.54 2.56 2.5 2.56
18/05/2012 51 659217 1647977.91 2.5 2.5 2.48 2.5
21/05/2012 33 151580 387377.24 2.55 2.55 2.54 2.6
22/05/2012 24 339233 875843.57 2.58 2.58 2.58 2.6
23/05/2012 24 659067 1678963.67 2.57 2.58 2.51 2.58
24/05/2012 6 152910 392978.7 2.57 2.57 2.57 2.57
25/05/2012 23 136812 350646.8 2.55 2.57 2.55 2.57
28/05/2012 20 214795 547831.75 2.55 2.55 2.55 2.56
29/05/2012 6 271000 698760 2.61 2.57 2.57 2.61
30/05/2012 29 234336 602606.2 2.54 2.61 2.54 2.61
31/05/2012 17 170041 431904.14 2.54 2.54 2.54 2.54
01/06/2012 32 356706 898646.28 2.52 2.52 2.5 2.52
04/06/2012 16 208176 513505.65 2.47 2.5 2.44 2.5
05/06/2012 18 151161 372737.67 2.47 2.46 2.46 2.48
06/06/2012 42 212094 541307.58 2.58 2.51 2.51 2.58
07/06/2012 29 346784 921523.78 2.65 2.6 2.6 2.67
08/06/2012 30 379432 994555.91 2.61 2.63 2.58 2.65
11/06/2012 40 400486 1047494.44 2.61 2.62 2.61 2.62
12/06/2012 16 108422 285475 2.63 2.62 2.62 2.65
13/06/2012 16 101012 266331.56 2.62 2.63 2.62 2.64
14/06/2012 15 164906 433679.43 2.63 2.62 2.62 2.64
15/06/2012 29 740488 1960297.14 2.65 2.64 2.64 2.66
18/06/2012 20 133490 353231.96 2.63 2.65 2.63 2.65
19/06/2012 52 724100 1892446.44 2.61 2.63 2.61 2.63
20/06/2012 7 21123 55131.03 2.61 2.61 2.61 2.61
21/06/2012 48 370044 953312.2 2.55 2.61 2.55 2.61
22/06/2012 19 120927 315393.48 2.6 2.6 2.6 2.61
25/06/2012 14 114366 297351.6 2.6 2.6 2.6 2.6
26/06/2012 7 41386 107543.6 2.6 2.58 2.58 2.6
27/06/2012 12 154081 399290.23 2.6 2.59 2.59 2.6
28/06/2012 19 120152 311086.26 2.58 2.6 2.58 2.6
29/06/2012 - - - - - - -
02/07/2012 20 143537 373569.04 2.6 2.6 2.6 2.61
03/07/2012 23 235718 614166.8 2.6 2.61 2.6 2.61
04/07/2012 13 2905256 7495720.38 2.58 2.58 2.58 2.59
05/07/2012 12 1084967 2800260.78 2.6 2.59 2.58 2.6
06/07/2012 31 1417125 3658791.33 2.58 2.58 2.57 2.6
09/07/2012 13 78245 200294.93 2.55 2.58 2.55 2.58
10/07/2012 50 814752 2047869.44 2.49 2.55 2.49 2.55
11/07/2012 2 152786 374325.7 2.45 2.45 2.45 2.45
12/07/2012 31 300387 726746.54 2.42 2.42 2.41 2.42
13/07/2012 15 120590 295355.5 2.45 2.43 2.43 2.45
16/07/2012 31 136184 330553.19 2.42 2.45 2.42 2.45
17/07/2012 56 184235 449621.05 2.46 2.43 2.43 2.46
18/07/2012 15 55444 136392.24 2.46 2.46 2.46 2.46
19/07/2012 11 327406 794743.6 2.4 2.46 2.4 2.46
20/07/2012 8 102831 246762.76 2.4 2.4 2.38 2.4
23/07/2012 14 96963 231763.07 2.39 2.4 2.39 2.4
24/07/2012 10 165186 388593.32 2.35 2.39 2.35 2.39
25/07/2012 13 78538 182993.54 2.33 2.33 2.33 2.33
26/07/2012 11 31320 73629 2.35 2.36 2.35 2.36
27/07/2012 7 18170 42749.5 2.36 2.35 2.35 2.36
30/07/2012 19 224822 514100.16 2.28 2.36 2.28 2.36
31/07/2012 8 115992 258272.52 2.23 2.28 2.22 2.28
01/08/2012 9 669043 1471894.6 2.2 2.2 2.2 2.2
02/08/2012 16 246427 537331.59 2.17 2.2 2.17 2.2
03/08/2012 37 1157003 2557678.77 2.22 2.17 2.17 2.22
06/08/2012 19 148905 330633.86 2.22 2.22 2.22 2.23
07/08/2012 13 154786 343644.92 2.23 2.22 2.22 2.23
08/08/2012 29 332458 731707.6 2.2 2.23 2.2 2.23
09/08/2012 20 187893 415243.53 2.21 2.21 2.21 2.21
10/08/2012 44 527047 1172953.06 2.25 2.21 2.21 2.25
13/08/2012 28 221497 491324.58 2.21 2.25 2.21 2.25
14/08/2012 8 59555 132274.47 2.22 2.21 2.21 2.23
15/08/2012 15 311582 686992.04 2.22 2.21 2.2 2.22
16/08/2012 7 191365 425370.41 2.24 2.21 2.21 2.24
17/08/2012 11 44729 100594.15 2.25 2.24 2.24 2.25
20/08/2012 16 95925 215921.25 2.25 2.27 2.25 2.27
21/08/2012 15 56080 126880.61 2.26 2.25 2.25 2.27
22/08/2012 15 45531 102534.63 2.25 2.26 2.25 2.26
23/08/2012 58 515921 1154484.78 2.24 2.25 2.2 2.26
24/08/2012 8 105423 236147.52 2.24 2.24 2.24 2.24
27/08/2012 14 722618 1625680.45 2.24 2.25 2.24 2.25
28/08/2012 15 101451 226737.38 2.22 2.24 2.22 2.25
29/08/2012 46 760938 1704019.02 2.24 2.23 2.23 2.24
30/08/2012 - - - - - - -
31/08/2012 5 839602 1880784.87 2.25 2.24 2.24 2.25
03/09/2012 5 19700 44320 2.25 2.25 2.25 2.25
04/09/2012 7 485583 1083059.22 2.2 2.26 2.2 2.26
05/09/2012 6 141672 313095.12 2.21 2.21 2.21 2.21
06/09/2012 35 784014 1744011.08 2.22 2.22 2.22 2.23
07/09/2012 16 480361 1078160.36 2.26 2.23 2.23 2.26
10/09/2012 3 10500 23735 2.26 2.26 2.26 2.26
11/09/2012 51 785997 1800421.1 2.3 2.28 2.28 2.3
12/09/2012 29 155792 363293.24 2.37 2.3 2.3 2.37
13/09/2012 32 581683 1400848.78 2.46 2.37 2.37 2.46
14/09/2012 74 3759259 9745686.92 2.59 2.5 2.5 2.6
17/09/2012 25 390610 1002687.8 2.57 2.58 2.56 2.59
18/09/2012 20 1241187 3117561.65 2.54 2.55 2.5 2.55
19/09/2012 22 196922 499200.03 2.51 2.54 2.51 2.54
20/09/2012 16 428460 1067665.4 2.46 2.5 2.46 2.5
21/09/2012 22 115351 287108.66 2.5 2.46 2.46 2.5
24/09/2012 26 108913 271238.37 2.49 2.49 2.49 2.5
25/09/2012 20 85190 212887.6 2.52 2.49 2.49 2.52
26/09/2012 25 177788 441349.12 2.48 2.48 2.48 2.5
27/09/2012 20 413786 1031307 2.49 2.49 2.49 2.5
28/09/2012 10 241110 599173.2 2.47 2.49 2.47 2.49
01/10/2012 - - - - - - -
02/10/2012 - - - - - - -
03/10/2012 5 110765 270734.25 2.43 2.47 2.43 2.47
04/10/2012 19 92503 226586.03 2.45 2.43 2.43 2.45
05/10/2012 28 1840788 4546916.36 2.47 2.47 2.47 2.5
08/10/2012 - - - - - - -
09/10/2012 6 255394 627971.36 2.44 2.47 2.44 2.47
10/10/2012 13 79242 191379.33 2.42 2.4 2.4 2.42
11/10/2012 17 1189065 2901388.76 2.44 2.42 2.42 2.46
12/10/2012 6 59050 142982 2.42 2.44 2.42 2.44
15/10/2012 8 43080 104183.49 2.42 2.41 2.41 2.42
16/10/2012 27 459420 1122514.38 2.45 2.42 2.42 2.45
17/10/2012 20 351999 861532.06 2.46 2.42 2.42 2.46
18/10/2012 23 403438 994235.55 2.46 2.46 2.46 2.47
19/10/2012 9 89414 219198.02 2.45 2.46 2.43 2.46
22/10/2012 29 3770148 9191871.38 2.42 2.45 2.42 2.45
23/10/2012 14 65306 156442.42 2.39 2.42 2.39 2.42
24/10/2012 8 48178 114555.62 2.38 2.39 2.35 2.39
25/10/2012 11 345000 826964.06 2.4 2.38 2.38 2.4
26/10/2012 4 35000 83460 2.38 2.4 2.38 2.4
29/10/2012 10 229952 545041.4 2.37 2.37 2.37 2.38
30/10/2012 7 21780 51538.6 2.36 2.37 2.36 2.37
31/10/2012 2 3500 8225 2.35 2.35 2.35 2.35
01/11/2012 - - - - - - -
02/11/2012 25 316242 738017.08 2.33 2.35 2.3 2.35
05/11/2012 21 109017 254665.12 2.35 2.33 2.32 2.35
06/11/2012 31 296032 699312.06 2.33 2.35 2.33 2.37
07/11/2012 11 161840 378907.86 2.36 2.33 2.33 2.36
08/11/2012 19 85841 202826.46 2.4 2.36 2.35 2.4
09/11/2012 13 65218 155139.78 2.38 2.39 2.37 2.39
12/11/2012 6 18402 42991.5 2.34 2.36 2.3 2.36
13/11/2012 28 210722 492192.26 2.33 2.33 2.33 2.34
14/11/2012 22 118991 271029.23 2.27 2.33 2.27 2.33
15/11/2012 8 99104 223975.04 2.26 2.26 2.26 2.26
16/11/2012 - - - - - - -
19/11/2012 54 244909 552952.84 2.25 2.26 2.25 2.26
20/11/2012 22 71520 161311.22 2.25 2.25 2.25 2.26
21/11/2012 9 167394 371734.68 2.22 2.25 2.22 2.25
22/11/2012 12 24550 54091.5 2.21 2.2 2.2 2.21
23/11/2012 18 90409 199241.1 2.2 2.21 2.18 2.21
26/11/2012 11 88894 194773.42 2.18 2.2 2.18 2.2
27/11/2012 20 1261042 2649379.1 2.1 2.18 2.1 2.18
28/11/2012 23 150130 315273 2.1 2.1 2.1 2.1
29/11/2012 52 2167875 4463956.43 2.1 2.1 2.05 2.1
30/11/2012 41 990649 2029027.9 2.04 2.1 2.04 2.1
03/12/2012 13 118356 246257.16 2.1 2.08 2.08 2.1
04/12/2012 40 316679 665439.26 2.14 2.1 2.1 2.14
05/12/2012 26 236089 507380.33 2.17 2.14 2.14 2.17
06/12/2012 2 9250 20072.5 2.17 2.17 2.17 2.17
07/12/2012 49 668705 1427786.01 2.1 2.15 2.1 2.15
10/12/2012 18 102860 216278 2.1 2.1 2.1 2.11
11/12/2012 8 10817 23143.63 2.14 2.14 2.14 2.14
12/12/2012 37 342625 733199.16 2.14 2.14 2.13 2.14
13/12/2012 32 604705 1293226.66 2.12 2.14 2.12 2.14
14/12/2012 6 20326 42910.26 2.11 2.12 2.11 2.12
17/12/2012 33 263719 558550.73 2.12 2.09 2.09 2.12
18/12/2012 20 380458 815869.36 2.15 2.12 2.12 2.15
19/12/2012 11 49552 108158.8 2.2 2.15 2.15 2.2
20/12/2012 11 45616 100500.7 2.2 2.22 2.2 2.22
21/12/2012 27 500310 1100522.98 2.2 2.2 2.16 2.2
24/12/2012 - - - - - - -
25/12/2012 - - - - - - -
26/12/2012 10 45436 100931.62 2.22 2.22 2.22 2.23
27/12/2012 9 31200 70111 2.25 2.25 2.24 2.25
28/12/2012 20 74163 170089.64 2.3 2.25 2.25 2.3
31/12/2012 23 251630 589158.59 2.35 2.32 2.32 2.35
01/01/2013 - - - - - - -
02/01/2013 32 682180 1616729.16 2.37 2.37 2.36 2.38
03/01/2013 8 40402 94793.91 2.33 2.37 2.33 2.37
04/01/2013 9 64770 150714.1 2.32 2.33 2.32 2.33
07/01/2013 40 175490 405421.8 2.3 2.32 2.3 2.32
08/01/2013 29 624320 1418612.16 2.27 2.28 2.27 2.29
09/01/2013 28 837314 1903827.78 2.28 2.27 2.27 2.28
10/01/2013 70 863857 2028277.73 2.35 2.29 2.29 2.35
11/01/2013 31 388007 922586.13 2.37 2.35 2.35 2.38
14/01/2013 49 231141 551726.1 2.38 2.4 2.38 2.4
15/01/2013 25 217656 512895.45 2.38 2.38 2.34 2.38
16/01/2013 32 247830 588944.08 2.37 2.4 2.37 2.4
17/01/2013 10 43582 103268.74 2.37 2.37 2.37 2.37
18/01/2013 19 80840 190185 2.35 2.36 2.35 2.36
21/01/2013 14 41211 96919.88 2.35 2.38 2.34 2.38
22/01/2013 37 276347 638837.58 2.3 2.35 2.3 2.35
23/01/2013 14 127155 294999.6 2.32 2.32 2.32 2.32
24/01/2013 8 36389 84000.61 2.29 2.32 2.29 2.32
25/01/2013 6 166081 380225.49 2.28 2.29 2.28 2.29
28/01/2013 26 499965 1115028.2 2.22 2.27 2.22 2.27
29/01/2013 22 187448 415029.42 2.22 2.24 2.21 2.24
30/01/2013 20 406382 917501.77 2.29 2.22 2.22 2.29
31/01/2013 26 129556 300800.48 2.32 2.29 2.29 2.33
01/02/2013 45 479718 1131120.44 2.39 2.35 2.35 2.39
04/02/2013 18 163011 389420.29 2.37 2.39 2.37 2.39
05/02/2013 50 1027136 2496725.36 2.44 2.41 2.41 2.45
06/02/2013 47 1045905 2621756.8 2.55 2.44 2.44 2.55
07/02/2013 54 229864 589647.69 2.55 2.57 2.54 2.59
08/02/2013 32 347653 890209.19 2.56 2.59 2.55 2.59
11/02/2013 53 413435 1052655.54 2.54 2.56 2.54 2.56
12/02/2013 16 400400 1013557.96 2.52 2.54 2.52 2.54
13/02/2013 41 1518155 3786481.69 2.49 2.52 2.49 2.52
14/02/2013 39 206708 514723.06 2.49 2.49 2.48 2.5
15/02/2013 20 83268 206382.32 2.47 2.49 2.47 2.49
18/02/2013 30 131550 326322 2.48 2.49 2.47 2.49
19/02/2013 26 386139 947897.05 2.45 2.46 2.45 2.46
20/02/2013 18 458154 1113652.81 2.41 2.45 2.41 2.45
21/02/2013 24 282129 679930.89 2.41 2.41 2.41 2.41
22/02/2013 3 4790 11109.65 2.31 2.31 2.31 2.31
25/02/2013 9 77640 183483.2 2.38 2.32 2.32 2.38
26/02/2013 16 182217 437281.1 2.4 2.4 2.4 2.4
27/02/2013 13 88491 211963.49 2.39 2.4 2.39 2.4
28/02/2013 22 1355073 3238841.47 2.39 2.39 2.39 2.4
01/03/2013 11 615760 1470863.96 2.37 2.39 2.37 2.39
04/03/2013 13 170154 395102.28 2.3 2.37 2.3 2.37
05/03/2013 15 116500 266749.76 2.28 2.3 2.28 2.3
06/03/2013 23 129554 296897.34 2.25 2.3 2.25 2.3
07/03/2013 73 987029 2164682.82 2.18 2.25 2.17 2.25
08/03/2013 43 307549 668451.42 2.16 2.18 2.16 2.19
11/03/2013 30 235943 509047.07 2.18 2.16 2.15 2.18
12/03/2013 43 435114 942782.82 2.16 2.18 2.15 2.18
13/03/2013 50 495853 1024691.36 2.05 2.14 2.05 2.14
14/03/2013 44 1111288 2271783.93 2.1 2.08 2 2.12
15/03/2013 70 409809 890144.78 2.15 2.15 2.15 2.2
18/03/2013 26 89584 192821.64 2.13 2.17 2.13 2.17
19/03/2013 32 344635 727572.39 2.1 2.13 2.1 2.13
20/03/2013 28 318248 656669.79 2.12 2.1 2.05 2.12
21/03/2013 14 62504 132314.54 2.12 2.12 2.11 2.12
22/03/2013 30 327209 709899.1 2.16 2.12 2.12 2.2
25/03/2013 39 1071787 2359496.42 2.2 2.16 2.16 2.23
26/03/2013 50 301457 666728.73 2.25 2.2 2.2 2.25
27/03/2013 12 424753 950015.35 2.25 2.2 2.2 2.25
28/03/2013 - - - - - - -
29/03/2013 - - - - - - -
01/04/2013 28 561501 1268300.53 2.24 2.25 2.21 2.29
02/04/2013 61 555483 1205648.33 2.16 2.24 2.15 2.24
03/04/2013 43 413264 883258.18 2.12 2.17 2.12 2.17
04/04/2013 25 309039 658866.57 2.14 2.12 2.12 2.14
05/04/2013 39 571560 1205344.67 2.08 2.14 2.08 2.14
08/04/2013 15 57015 117377.52 2.05 2.08 2.05 2.08
09/04/2013 47 420696 862927.73 2.05 2.02 2.02 2.06
10/04/2013 23 10261879 21036418.78 2.05 2.05 2.04 2.05
11/04/2013 23 124671 257834.26 2.08 2.05 2.05 2.08
12/04/2013 16 165738 342701.4 2.08 2.08 2.05 2.08
15/04/2013 24 520205 1066866.26 2.05 2.08 2.04 2.08
16/04/2013 10 63951 130429.03 2.04 2.04 2.04 2.04
17/04/2013 42 472108 940194.92 1.99 2.02 1.97 2.02
18/04/2013 15 158700 308369 1.94 1.99 1.9 2
19/04/2013 17 128180 242982.4 1.88 1.9 1.88 1.9
22/04/2013 14 55570 103165.2 1.86 1.86 1.84 1.86
23/04/2013 37 206355 371824.5 1.79 1.83 1.79 1.83
24/04/2013 76 1279395 2304441.48 1.8 1.78 1.78 1.82
25/04/2013 49 282239 519389.42 1.84 1.8 1.8 1.86
26/04/2013 38 395092 702552.11 1.79 1.84 1.75 1.84
29/04/2013 18 77544 139579.2 1.8 1.8 1.8 1.8
30/04/2013 58 1415892 2384850.94 1.64 1.81 1.63 1.81
01/05/2013 - - - - - - -
02/05/2013 42 233823 391564.24 1.66 1.7 1.65 1.7
03/05/2013 60 2104258 3587213.74 1.71 1.7 1.7 1.73
06/05/2013 26 136625 237348.39 1.77 1.72 1.72 1.77
07/05/2013 49 380677 657392.5 1.71 1.77 1.7 1.77
08/05/2013 28 299006 523586.98 1.77 1.71 1.71 1.77
09/05/2013 19 118477 210393.89 1.77 1.79 1.77 1.79
10/05/2013 19 101106 177118.76 1.75 1.77 1.72 1.77
13/05/2013 20 151836 268802.22 1.8 1.74 1.74 1.8
14/05/2013 40 242524 417373.44 1.67 1.78 1.67 1.78
15/05/2013 56 499283 802408.07 1.62 1.65 1.58 1.65
16/05/2013 40 432660 665220.5 1.47 1.62 1.47 1.62
17/05/2013 37 302545 455545.04 1.51 1.51 1.49 1.51
20/05/2013 9 43730 66499.98 1.53 1.51 1.51 1.53
21/05/2013 6 11836 18365.08 1.54 1.53 1.53 1.57
22/05/2013 14 180469 279341.33 1.55 1.54 1.54 1.57
23/05/2013 3 47000 70990 1.51 1.51 1.51 1.51
24/05/2013 32 290854 417045.5 1.41 1.51 1.41 1.51
27/05/2013 13 75649 107642.43 1.43 1.42 1.41 1.43
28/05/2013 41 252111 357523.3 1.4 1.43 1.4 1.43
29/05/2013 62 565577 764366.91 1.38 1.38 1.31 1.38
30/05/2013 36 757756 1040448.87 1.33 1.38 1.3 1.38
31/05/2013 45 871704 1125039.1 1.3 1.33 1.28 1.33
03/06/2013 23 290350 370359.3 1.27 1.3 1.25 1.3
04/06/2013 24 575185 731353.99 1.3 1.27 1.27 1.3
05/06/2013 34 404060 531568.76 1.32 1.32 1.29 1.32
06/06/2013 25 301000 391320 1.3 1.3 1.3 1.3
07/06/2013 98 831459 1122602.68 1.36 1.32 1.32 1.36
10/06/2013 90 4794452 6626184.71 1.4 1.36 1.36 1.4
11/06/2013 43 522965 695105.4 1.33 1.38 1.31 1.38
12/06/2013 21 124051 168322.3 1.36 1.34 1.34 1.38
13/06/2013 57 1681697 2304660.89 1.37 1.4 1.37 1.4
14/06/2013 26 229748 317414.76 1.39 1.37 1.37 1.39
17/06/2013 28 369540 512570.8 1.39 1.39 1.37 1.39
18/06/2013 28 623187 864513.83 1.35 1.39 1.35 1.39
19/06/2013 24 447373 602974.95 1.33 1.35 1.33 1.35
20/06/2013 19 583971 753984.77 1.29 1.3 1.29 1.3
21/06/2013 15 164714 214532.48 1.32 1.29 1.29 1.32
24/06/2013 16 62080 79161.4 1.27 1.32 1.25 1.32
25/06/2013 32 119584 151846.81 1.27 1.27 1.27 1.27
26/06/2013 20 334056 422453.75 1.26 1.27 1.25 1.27
27/06/2013 15 75750 94887.5 1.25 1.27 1.25 1.27
28/06/2013 15 212873 269178.71 1.3 1.26 1.26 1.32
01/07/2013 12 244242 317752.02 1.31 1.3 1.3 1.31
02/07/2013 6 26603 34754.93 1.3 1.31 1.3 1.31
03/07/2013 26 195739 252503.31 1.29 1.29 1.29 1.29
04/07/2013 - - - - - - -
05/07/2013 8 37947 48632.69 1.28 1.29 1.28 1.29
08/07/2013 4 10296 13197 1.28 1.28 1.28 1.28
09/07/2013 17 83735 106980.75 1.27 1.28 1.27 1.28
10/07/2013 21 71947 89740.43 1.26 1.27 1.24 1.27
11/07/2013 30 142935 183153.8 1.26 1.28 1.26 1.29
12/07/2013 - - - - - - -
15/07/2013 24 133808 167299.56 1.25 1.26 1.24 1.26
16/07/2013 22 227450 281896.5 1.23 1.25 1.23 1.25
17/07/2013 17 248622 305709.2 1.22 1.23 1.22 1.23
18/07/2013 4 10322 12696.06 1.23 1.23 1.23 1.23
19/07/2013 28 354940 423501.2 1.19 1.22 1.19 1.22
22/07/2013 27 139361 172841.74 1.22 1.2 1.2 1.26
23/07/2013 37 265080 323759.89 1.22 1.22 1.21 1.23
24/07/2013 12 106534 128080.8 1.2 1.22 1.2 1.22
25/07/2013 9 21825 26115 1.19 1.2 1.19 1.2
26/07/2013 15 64288 76029.84 1.19 1.18 1.18 1.19
29/07/2013 - - - - - - -
30/07/2013 11 156725 184033.66 1.15 1.2 1.15 1.2
31/07/2013 13 67565 78058.85 1.17 1.14 1.14 1.17
01/08/2013 35 217262 260114.4 1.2 1.18 1.18 1.2
02/08/2013 49 685643 822974.4 1.2 1.2 1.2 1.21
05/08/2013 2 10000 11636 1.16 1.16 1.16 1.16
06/08/2013 20 66488 76775.18 1.15 1.16 1.15 1.16
07/08/2013 30 208162 239246.3 1.15 1.14 1.14 1.15
08/08/2013 128 1134050 1315498 1.16 1.16 1.16 1.16
09/08/2013 73 1304285 1514010.6 1.17 1.17 1.16 1.17
12/08/2013 255 5251188 6391271.11 1.22 1.18 1.18 1.22
13/08/2013 60 928425 1151887.44 1.25 1.24 1.24 1.25
14/08/2013 18 71631 88408.51 1.23 1.25 1.23 1.25
15/08/2013 25 139320 167535.4 1.19 1.21 1.19 1.22
16/08/2013 56 852350 1045307.04 1.22 1.21 1.21 1.23
19/08/2013 9 527827 642057.21 1.22 1.22 1.2 1.23
20/08/2013 78 5607660 6796529.3 1.24 1.21 1.21 1.24
21/08/2013 16 5021440 6227504.6 1.24 1.24 1.24 1.25
22/08/2013 59 491325 621954.28 1.28 1.25 1.25 1.28
23/08/2013 55 888315 1147881.61 1.3 1.28 1.28 1.3
26/08/2013 41 293872 392335.6 1.34 1.3 1.3 1.34
27/08/2013 33 331685 444287.9 1.34 1.34 1.33 1.34
28/08/2013 29 218372 286358.76 1.32 1.32 1.3 1.32
29/08/2013 34 747205 1004158.12 1.36 1.32 1.32 1.36
30/08/2013 - - - - - - -
02/09/2013 33 437407 594893.52 1.36 1.36 1.36 1.37
03/09/2013 26 904588 1238718.56 1.39 1.36 1.36 1.39
04/09/2013 52 428485 595594.15 1.39 1.39 1.39 1.39
05/09/2013 13 308950 434711.5 1.4 1.37 1.37 1.41
06/09/2013 44 322414 478217.31 1.47 1.42 1.42 1.5
09/09/2013 17 217860 316019 1.45 1.46 1.45 1.46
10/09/2013 87 2835253 4250903.48 1.52 1.47 1.46 1.53
11/09/2013 42 455839 681805.97 1.49 1.5 1.49 1.51
12/09/2013 42 319440 460395.55 1.44 1.45 1.44 1.45
13/09/2013 21 166000 239040 1.44 1.44 1.44 1.44
16/09/2013 21 813801 1171923.44 1.44 1.44 1.44 1.45
17/09/2013 29 423084 586060.08 1.37 1.44 1.37 1.45
18/09/2013 274 7621192 9917123.12 1.29 1.35 1.28 1.35
19/09/2013 96 971504 1278069.43 1.32 1.3 1.3 1.32
20/09/2013 23 382330 493513.4 1.28 1.3 1.28 1.3
23/09/2013 46 522316 651248.31 1.25 1.28 1.23 1.28
24/09/2013 33 215757 267305.25 1.24 1.25 1.23 1.25
25/09/2013 41 355955 441754.03 1.26 1.25 1.24 1.26
26/09/2013 26 277058 351409.8 1.26 1.27 1.26 1.27
27/09/2013 7 29855 37759.85 1.27 1.26 1.26 1.27
30/09/2013 23 71500 90503 1.26 1.27 1.26 1.27
01/10/2013 18 44320 55480 1.26 1.25 1.25 1.26
02/10/2013 20 142172 181270.16 1.28 1.26 1.26 1.3
03/10/2013 16 89415 112942.8 1.26 1.28 1.26 1.28
04/10/2013 17 105419 131254.56 1.24 1.25 1.24 1.25
07/10/2013 20 174350 217801.3 1.24 1.25 1.24 1.25
08/10/2013 - - - - - - -
09/10/2013 21 180182 226159.01 1.27 1.24 1.24 1.28
10/10/2013 35 204130 262352 1.3 1.27 1.27 1.3
11/10/2013 54 290930 380588.9 1.3 1.3 1.3 1.32
14/10/2013 26 101220 131436.25 1.3 1.3 1.29 1.3
15/10/2013 23 265365 350521.45 1.33 1.31 1.31 1.33
16/10/2013 17 138524 185872.88 1.33 1.35 1.33 1.35
17/10/2013 32 969843 1291725.12 1.33 1.33 1.32 1.34
18/10/2013 24 523000 704503.54 1.35 1.34 1.34 1.36
21/10/2013 20 140378 187898.54 1.33 1.35 1.33 1.35
22/10/2013 42 2471379 3312377.2 1.35 1.34 1.34 1.36
23/10/2013 35 148445 198916.3 1.34 1.34 1.34 1.34
24/10/2013 44 466097 624410.12 1.33 1.34 1.33 1.34
25/10/2013 20 95636 126606.42 1.32 1.33 1.32 1.33
28/10/2013 31 164351 216923.32 1.32 1.32 1.32 1.32
29/10/2013 34 246769 323249.8 1.32 1.3 1.3 1.32
30/10/2013 57 544233 745455.66 1.36 1.35 1.35 1.38
31/10/2013 52 487520 687508 1.4 1.45 1.4 1.45
01/11/2013 - - - - - - -
04/11/2013 115 1580087 2254267.11 1.43 1.4 1.4 1.43
05/11/2013 19 3081700 4284747 1.4 1.43 1.39 1.43
06/11/2013 79 7826676 10886025.64 1.4 1.4 1.39 1.4
07/11/2013 30 282890 396558.55 1.4 1.42 1.4 1.42
08/11/2013 70 930565 1267957.61 1.36 1.4 1.36 1.4
11/11/2013 44 363747 498859.33 1.36 1.37 1.36 1.38
12/11/2013 41 858618 1159675.82 1.35 1.37 1.35 1.37
13/11/2013 56 494056 663777.88 1.35 1.35 1.33 1.35
14/11/2013 36 248570 330680.61 1.33 1.34 1.33 1.34
15/11/2013 57 331500 439830 1.33 1.33 1.32 1.33
18/11/2013 37 292028 383919.38 1.32 1.31 1.31 1.32
19/11/2013 48 377750 500090 1.32 1.32 1.31 1.33
20/11/2013 42 436577 576275.82 1.32 1.32 1.32 1.32
21/11/2013 36 427200 563904 1.32 1.32 1.32 1.32
22/11/2013 62 675264 883286.64 1.31 1.32 1.3 1.32
25/11/2013 21 185500 240345 1.29 1.31 1.29 1.31
26/11/2013 63 1898846 2494686.31 1.31 1.32 1.31 1.32
27/11/2013 52 655847 858807.79 1.3 1.31 1.3 1.31
28/11/2013 34 271857 351453.6 1.29 1.3 1.29 1.3
29/11/2013 70 1203313 1552273.77 1.29 1.29 1.29 1.29
02/12/2013 42 900000 1161185 1.29 1.29 1.29 1.3
03/12/2013 33 880582 1125426.26 1.27 1.28 1.27 1.28
04/12/2013 47 802962 1012556.74 1.26 1.27 1.26 1.27
05/12/2013 54 543563 676339.37 1.24 1.25 1.24 1.25
06/12/2013 17 175848 218051.52 1.24 1.24 1.24 1.24
09/12/2013 65 849700 1057894 1.25 1.24 1.24 1.25
10/12/2013 109 11255393 14251881.85 1.34 1.27 1.24 1.34
11/12/2013 91 2210484 2970702.49 1.4 1.34 1.32 1.4
12/12/2013 73 832330 1181514.03 1.44 1.39 1.39 1.44
13/12/2013 21 77375 111404.75 1.4 1.45 1.4 1.45
16/12/2013 54 611444 882243.8 1.43 1.4 1.4 1.47
17/12/2013 18 76520 109197.6 1.41 1.43 1.41 1.43
18/12/2013 55 542995 763964.08 1.42 1.41 1.39 1.42
19/12/2013 141 3331459 4638270 1.4 1.39 1.38 1.4
20/12/2013 93 4051050 5590705.32 1.36 1.4 1.36 1.4
23/12/2013 37 2479501 3300570.36 1.33 1.36 1.33 1.36
24/12/2013 86 1598037 2132368.78 1.34 1.33 1.33 1.34
25/12/2013 - - - - - - -
26/12/2013 175 14966271 20187817.98 1.37 1.35 1.34 1.37
27/12/2013 140 6979102 9723242.8 1.4 1.37 1.37 1.41
30/12/2013 65 3042616 4321179.96 1.43 1.4 1.4 1.43
31/12/2013 53 1545535 2223760.4 1.43 1.43 1.43 1.44
01/01/2014 - - - - - - -
02/01/2014 82 1413504 2052330.93 1.45 1.43 1.43 1.47
03/01/2014 73 19035758 26773471.49 1.47 1.45 1.4 1.48
06/01/2014 21 246442 359121.73 1.44 1.47 1.44 1.47
07/01/2014 30 209580 301031.2 1.43 1.44 1.43 1.45
08/01/2014 45 416303 594355.09 1.43 1.42 1.42 1.43
09/01/2014 109 1647360 2377464.15 1.45 1.43 1.43 1.45
10/01/2014 61 1673676 2470190.18 1.48 1.45 1.45 1.48
13/01/2014 78 4344363 6704812.25 1.52 1.5 1.5 1.55
14/01/2014 36 273470 415822.6 1.52 1.52 1.52 1.53
15/01/2014 54 550056 833907.46 1.51 1.51 1.51 1.52
16/01/2014 59 1120299 1719924.61 1.55 1.51 1.51 1.55
17/01/2014 106 1373589 2176379.66 1.55 1.57 1.55 1.61
20/01/2014 93 1206316 1962001.2 1.65 1.57 1.57 1.65
21/01/2014 112 1928035 3244175.95 1.69 1.69 1.66 1.72
22/01/2014 120 1748014 3020348.73 1.71 1.7 1.7 1.75
23/01/2014 119 1566333 2614015.52 1.66 1.71 1.64 1.71
24/01/2014 57 2000574 3215699.92 1.6 1.66 1.6 1.66
27/01/2014 82 552840 865948.5 1.56 1.58 1.56 1.58
28/01/2014 142 1243694 1971095.3 1.59 1.58 1.58 1.6
29/01/2014 78 2328836 3551946.78 1.52 1.56 1.52 1.56
30/01/2014 45 1888097 2849375.34 1.59 1.51 1.5 1.59
31/01/2014 76 578123 932247.26 1.61 1.59 1.59 1.62
03/02/2014 15 130960 202519.2 1.55 1.56 1.52 1.56
04/02/2014 13 422345 674372.14 1.6 1.55 1.55 1.6
05/02/2014 28 651084 1027199.87 1.56 1.58 1.56 1.58
06/02/2014 27 16009396 24974753.76 1.56 1.56 1.56 1.58
07/02/2014 47 713438 1149252.48 1.6 1.58 1.58 1.62
10/02/2014 38 260208 409044.88 1.56 1.6 1.56 1.6
11/02/2014 21 422158 658966.48 1.57 1.56 1.56 1.57
12/02/2014 34 1783369 2798363.63 1.57 1.57 1.56 1.58
13/02/2014 47 2764885 4422608.85 1.6 1.58 1.58 1.6
14/02/2014 51 14916150 24382589.7 1.64 1.6 1.6 1.66
17/02/2014 32 184788 300313.59 1.64 1.64 1.61 1.64
18/02/2014 77 1490216 2503129.4 1.68 1.64 1.64 1.69
19/02/2014 50 604090 1006215.75 1.67 1.67 1.65 1.68
20/02/2014 33 411915 685073.05 1.65 1.67 1.65 1.67
21/02/2014 13 255330 416977.23 1.65 1.65 1.63 1.65
24/02/2014 10 40820 67353 1.65 1.65 1.65 1.65
25/02/2014 18 197275 323035.93 1.63 1.64 1.63 1.64
26/02/2014 38 474398 773814.21 1.64 1.62 1.62 1.64
27/02/2014 8 54258 88983.12 1.64 1.64 1.64 1.64
28/02/2014 43 414875 688223.5 1.66 1.65 1.65 1.67
03/03/2014 20 586727 964736.26 1.66 1.63 1.63 1.66
04/03/2014 49 675113 1109922.18 1.66 1.64 1.62 1.66
05/03/2014 53 909747 1501882.55 1.65 1.65 1.65 1.66
06/03/2014 23 903865 1487421.66 1.64 1.65 1.63 1.66
07/03/2014 24 399114 654546.96 1.64 1.64 1.64 1.64
10/03/2014 20 137533 223535.66 1.62 1.63 1.62 1.63
11/03/2014 6 50812 82705.44 1.64 1.62 1.62 1.64
12/03/2014 21 627717 1023230.61 1.63 1.63 1.63 1.64
13/03/2014 51 1304277 2096277.59 1.59 1.63 1.59 1.63
14/03/2014 10 172314 273366.12 1.58 1.58 1.58 1.59
17/03/2014 16 95164 152037 1.6 1.59 1.59 1.61
18/03/2014 25 403200 645120 1.6 1.6 1.6 1.6
19/03/2014 22 555250 871896.5 1.57 1.58 1.56 1.58
20/03/2014 45 311880 484593.28 1.55 1.57 1.55 1.57
21/03/2014 30 892366 1383167.3 1.55 1.55 1.55 1.55
24/03/2014 27 122192 189241.6 1.54 1.55 1.54 1.55
25/03/2014 32 808950 1256764.5 1.51 1.55 1.51 1.57
26/03/2014 44 346180 522786.8 1.51 1.51 1.51 1.52
27/03/2014 37 346635 523568.92 1.51 1.51 1.5 1.52
28/03/2014 12 302046 465850.84 1.55 1.52 1.52 1.55
31/03/2014 21 164300 253022 1.54 1.54 1.54 1.54
01/04/2014 35 668305 1029189.7 1.54 1.54 1.54 1.54
02/04/2014 44 839992 1302450.08 1.55 1.55 1.55 1.56
03/04/2014 37 745460 1118190 1.5 1.5 1.5 1.5
04/04/2014 25 281063 434099.28 1.55 1.52 1.52 1.56
07/04/2014 21 321965 495419.65 1.54 1.55 1.52 1.55
08/04/2014 26 471409 738156.22 1.58 1.54 1.54 1.58
09/04/2014 26 348565 562068.8 1.62 1.59 1.59 1.62
10/04/2014 60 1420295 2334165.1 1.64 1.65 1.63 1.66
11/04/2014 71 1310940 2136360.55 1.63 1.63 1.62 1.63
14/04/2014 37 859550 1413123 1.65 1.63 1.63 1.65
15/04/2014 39 564573 919689 1.62 1.64 1.62 1.64
16/04/2014 28 551956 895898.28 1.64 1.63 1.62 1.64
17/04/2014 - - - - - - -
18/04/2014 - - - - - - -
21/04/2014 15 351531 578480.84 1.65 1.64 1.64 1.66
22/04/2014 52 517713 852275.68 1.64 1.65 1.63 1.65
23/04/2014 38 371187 608746.68 1.64 1.64 1.64 1.64
24/04/2014 27 188115 312357.9 1.67 1.64 1.64 1.67
25/04/2014 39 626007 1043728.16 1.69 1.67 1.66 1.69
28/04/2014 26 705038 1187353.01 1.7 1.69 1.68 1.7
29/04/2014 44 550712 937303.15 1.72 1.7 1.7 1.72
30/04/2014 52 850124 1495376.03 1.78 1.72 1.72 1.79
01/05/2014 - - - - - - -
02/05/2014 72 4485481 7984819.6 1.78 1.8 1.76 1.82
05/05/2014 46 1079700 1886190.42 1.75 1.78 1.73 1.78
06/05/2014 30 431183 753415.85 1.75 1.73 1.73 1.75
07/05/2014 46 2059350 3695790 1.8 1.76 1.76 1.8
08/05/2014 33 743231 1349645.25 1.82 1.83 1.8 1.83
09/05/2014 28 705793 1277595.46 1.82 1.8 1.8 1.82
12/05/2014 51 892825 1650204.05 1.86 1.83 1.83 1.87
13/05/2014 76 2270975 4188823.4 1.84 1.86 1.84 1.86
14/05/2014 22 1541320 2805175.4 1.82 1.85 1.81 1.85
15/05/2014 26 502000 898700 1.79 1.79 1.79 1.8
16/05/2014 18 551500 975193.94 1.77 1.79 1.76 1.79
19/05/2014 19 164590 287064.82 1.74 1.77 1.74 1.77
20/05/2014 9 155314 268174.08 1.72 1.73 1.72 1.73
21/05/2014 17 524449 910095.37 1.75 1.72 1.72 1.75
22/05/2014 21 431779 773288.34 1.76 1.8 1.76 1.81
23/05/2014 18 340940 604060.28 1.78 1.78 1.77 1.78
26/05/2014 - - - - - - -
27/05/2014 33 360377 627055.98 1.74 1.74 1.74 1.74
28/05/2014 64 648969 1129206.06 1.74 1.74 1.74 1.74
29/05/2014 37 494502 865415.98 1.75 1.75 1.75 1.76
30/05/2014 35 533276 928397.48 1.73 1.75 1.73 1.75
02/06/2014 23 266985 463944.35 1.71 1.74 1.71 1.74
03/06/2014 29 254256 437720.52 1.72 1.72 1.72 1.73
04/06/2014 36 208620 360367.6 1.73 1.72 1.72 1.74
05/06/2014 47 300793 526276.28 1.76 1.73 1.73 1.77
06/06/2014 18 177100 309149 1.75 1.77 1.73 1.77
09/06/2014 13 200770 355417.9 1.78 1.77 1.77 1.78
10/06/2014 30 260534 461379.98 1.77 1.78 1.76 1.78
11/06/2014 41 744571 1317217.5 1.78 1.77 1.76 1.78
12/06/2014 43 848236 1530453.95 1.84 1.8 1.78 1.84
13/06/2014 7 98318 177845.8 1.81 1.8 1.8 1.81
16/06/2014 23 392050 701925.5 1.79 1.81 1.79 1.81
17/06/2014 23 1757987 3147296.73 1.8 1.79 1.79 1.8
18/06/2014 26 1284712 2269008.64 1.77 1.8 1.76 1.8
19/06/2014 54 939797 1658768.88 1.76 1.77 1.76 1.77
20/06/2014 13 266615 471433.8 1.77 1.75 1.75 1.78
23/06/2014 26 647063 1149452.51 1.77 1.77 1.77 1.78
24/06/2014 9 44400 78631 1.77 1.78 1.77 1.78
25/06/2014 13 278179 492002.49 1.77 1.77 1.76 1.77
26/06/2014 19 333850 587560 1.76 1.76 1.76 1.76
27/06/2014 21 366016 641862.16 1.76 1.75 1.75 1.76
30/06/2014 23 225312 394470.82 1.75 1.76 1.74 1.76
01/07/2014 25 243154 429062.35 1.76 1.76 1.76 1.77
02/07/2014 19 72363 127383.88 1.76 1.77 1.76 1.77
03/07/2014 17 1425232 2562632.24 1.8 1.76 1.76 1.8
04/07/2014 23 519954 951739.52 1.83 1.8 1.8 1.84
07/07/2014 32 402612 741149.23 1.85 1.83 1.83 1.85
08/07/2014 50 1112313 2047087.48 1.85 1.8 1.8 1.85
09/07/2014 43 624120 1155390.36 1.85 1.84 1.84 1.86
10/07/2014 17 186460 341250.15 1.83 1.84 1.83 1.84
11/07/2014 24 204300 373576.5 1.82 1.83 1.82 1.83
14/07/2014 16 122884 222283.18 1.81 1.82 1.79 1.82
15/07/2014 21 210985 376963 1.78 1.8 1.78 1.8
16/07/2014 41 668025 1182384.32 1.77 1.77 1.77 1.77
17/07/2014 49 488135 860142.95 1.76 1.77 1.76 1.77
18/07/2014 18 251358 442390.08 1.76 1.76 1.76 1.76
21/07/2014 23 274464 476258.26 1.74 1.76 1.73 1.76
22/07/2014 12 491030 867893.1 1.77 1.76 1.76 1.78
23/07/2014 10 97713 172837.14 1.76 1.77 1.76 1.77
24/07/2014 9 33139 57952.86 1.76 1.74 1.74 1.76
25/07/2014 9 40551 70921.04 1.74 1.76 1.74 1.76
28/07/2014 - - - - - - -
29/07/2014 - - - - - - -
30/07/2014 7 27500 48125 1.75 1.75 1.75 1.75
31/07/2014 21 96628 169139 1.76 1.75 1.75 1.76
01/08/2014 42 817384 1447009.93 1.78 1.76 1.76 1.78
04/08/2014 17 25257 45065.08 1.8 1.78 1.78 1.8
05/08/2014 28 327310 585806.91 1.8 1.79 1.78 1.8
06/08/2014 18 69458 125507.14 1.82 1.8 1.8 1.82
07/08/2014 44 314482 566703.28 1.8 1.8 1.8 1.82
08/08/2014 71 1134178 2041530.4 1.8 1.8 1.8 1.8
11/08/2014 20 371316 663489.02 1.78 1.79 1.78 1.79
12/08/2014 32 806529 1437218.62 1.8 1.78 1.78 1.82
13/08/2014 29 576654 1038061.18 1.8 1.79 1.79 1.81
14/08/2014 6 45548 81986.4 1.8 1.8 1.8 1.8
15/08/2014 21 738120 1339761.8 1.82 1.8 1.8 1.82
18/08/2014 25 405907 747942.12 1.84 1.84 1.84 1.85
19/08/2014 18 174640 321191.2 1.83 1.84 1.83 1.84
20/08/2014 45 343412 632203.02 1.85 1.83 1.82 1.85
21/08/2014 17 311882 582318.09 1.87 1.85 1.85 1.89
22/08/2014 41 697376 1313240.88 1.89 1.89 1.87 1.89
25/08/2014 60 1056030 2020162.19 1.92 1.89 1.89 1.92
26/08/2014 62 1153650 2235517.5 1.94 1.94 1.93 1.94
27/08/2014 29 930396 1797635.05 1.94 1.93 1.93 1.94
28/08/2014 33 928023 1807604.22 1.94 1.94 1.94 1.95
29/08/2014 40 413137 805052.15 1.95 1.94 1.94 1.95
01/09/2014 7 61286 118894.84 1.94 1.94 1.94 1.94
02/09/2014 30 156786 301173.54 1.92 1.93 1.92 1.93
03/09/2014 29 271220 520842.4 1.92 1.92 1.92 1.93
04/09/2014 39 601998 1146317.9 1.92 1.92 1.89 1.92
05/09/2014 41 1400875 2731867.51 1.97 1.92 1.92 1.97
08/09/2014 38 833579 1641243.57 1.97 1.94 1.94 1.98
09/09/2014 39 991624 1942511.07 1.95 1.96 1.94 1.97
10/09/2014 20 194828 374409.76 1.94 1.95 1.92 1.95
11/09/2014 25 304621 595102.78 1.96 1.94 1.94 1.96
12/09/2014 46 669435 1292628.55 1.94 1.94 1.93 1.94
15/09/2014 2 12738 24584.34 1.93 1.93 1.93 1.93
16/09/2014 55 558776 1082333.4 1.94 1.93 1.93 1.95
17/09/2014 57 655072 1257839.24 1.92 1.94 1.92 1.94
18/09/2014 12 790494 1509934.6 1.92 1.9 1.9 1.92
19/09/2014 52 572399 1101208.99 1.94 1.91 1.91 1.94
22/09/2014 50 2350243 4503832.56 1.91 1.94 1.91 1.94
23/09/2014 8 179982 343765.62 1.91 1.91 1.91 1.91
24/09/2014 33 528463 1007015.83 1.91 1.91 1.9 1.91
25/09/2014 20 1031176 1938978.98 1.88 1.9 1.88 1.9
26/09/2014 8 712587 1340313.56 1.89 1.88 1.88 1.89
29/09/2014 - - - - - - -
30/09/2014 27 213003 396115.58 1.86 1.85 1.85 1.86
01/10/2014 11 79665 146587.25 1.84 1.84 1.84 1.84
02/10/2014 24 373200 684429.3 1.84 1.83 1.8 1.84
03/10/2014 26 167185 306180.4 1.8 1.84 1.8 1.84
06/10/2014 11 156008 274574.08 1.76 1.76 1.76 1.76
07/10/2014 46 1252184 2158195.31 1.73 1.74 1.72 1.74
08/10/2014 - - - - - - -
09/10/2014 4 85358 149444.08 1.76 1.75 1.75 1.76
10/10/2014 50 1111833 1983109.89 1.78 1.77 1.77 1.79
13/10/2014 13 174000 308320 1.76 1.78 1.76 1.78
14/10/2014 11 48373 84479.02 1.75 1.74 1.74 1.75
15/10/2014 17 784085 1364569.9 1.74 1.75 1.74 1.75
16/10/2014 11 858415 1485187.95 1.73 1.73 1.73 1.74
17/10/2014 10 172217 301273.09 1.75 1.73 1.73 1.75
20/10/2014 14 4044302 7037288.48 1.74 1.75 1.74 1.75
21/10/2014 25 272950 476062.5 1.75 1.74 1.74 1.75
22/10/2014 21 167972 293279.78 1.77 1.74 1.74 1.77
23/10/2014 10 71569 128798.2 1.8 1.8 1.8 1.8
24/10/2014 11 49337 90749.85 1.85 1.8 1.8 1.85
27/10/2014 50 732938 1356035.3 1.85 1.86 1.85 1.86
28/10/2014 21 583742 1084165.28 1.87 1.84 1.84 1.87
29/10/2014 - - - - - - -
30/10/2014 19 1326623 2465968.78 1.86 1.86 1.85 1.86
31/10/2014 12 1124272 2081010.58 1.82 1.86 1.8 1.86
03/11/2014 17 167229 299874.15 1.79 1.8 1.79 1.8
04/11/2014 8 698000 1225960 1.75 1.77 1.75 1.77
05/11/2014 4 11996 20753.08 1.73 1.73 1.73 1.73
06/11/2014 7 115844 203879.82 1.76 1.76 1.76 1.76
07/11/2014 8 2055399 3699518.43 1.8 1.77 1.77 1.8
10/11/2014 16 376589 681450.76 1.83 1.8 1.8 1.83
11/11/2014 20 417498 777228.68 1.87 1.84 1.84 1.87
12/11/2014 11 87231 163121.97 1.87 1.87 1.87 1.87
13/11/2014 12 105532 197472.98 1.88 1.87 1.87 1.88
14/11/2014 15 1499768 2846893.58 1.9 1.88 1.88 1.9
17/11/2014 4 37450 71135 1.9 1.9 1.9 1.9
18/11/2014 13 158183 301547.7 1.91 1.9 1.9 1.91
19/11/2014 24 473013 908184.96 1.92 1.92 1.92 1.92
20/11/2014 14 140570 269794.4 1.92 1.92 1.91 1.92
21/11/2014 30 1161193 2261262.86 1.95 1.94 1.94 1.95
24/11/2014 22 203834 395457.96 1.94 1.95 1.94 1.95
25/11/2014 56 990645 1921851.3 1.94 1.94 1.94 1.94
26/11/2014 15 527210 1022787.4 1.94 1.94 1.94 1.94
27/11/2014 8 55597 107858.18 1.94 1.94 1.94 1.94
28/11/2014 25 1532156 2972380.14 1.94 1.94 1.93 1.95
01/12/2014 5 29042 56519.96 1.95 1.94 1.94 1.95
02/12/2014 12 63755 124297.39 1.95 1.95 1.95 1.95
03/12/2014 16 3819393 7521366.19 1.97 1.95 1.94 1.97
04/12/2014 3 17000 33490 1.97 1.97 1.97 1.97
05/12/2014 33 30395824 59870246.43 1.92 1.97 1.92 1.97
08/12/2014 - - - - - - -
09/12/2014 10 39937 74131.56 1.83 1.88 1.83 1.88
10/12/2014 10 649161 1158344.55 1.82 1.82 1.78 1.82
11/12/2014 12 539952 984984.68 1.85 1.8 1.8 1.85
12/12/2014 34 1622062 3048991.81 1.88 1.87 1.87 1.88
15/12/2014 2 122053 229239.11 1.87 1.88 1.87 1.88
16/12/2014 8 505072 918540.32 1.81 1.83 1.81 1.83
17/12/2014 40 829481 1488799.65 1.82 1.78 1.78 1.82
18/12/2014 2 187072 340471.04 1.82 1.82 1.82 1.82
19/12/2014 4 13000 23660 1.82 1.82 1.82 1.82
22/12/2014 2 41451 75440.82 1.82 1.82 1.82 1.82
23/12/2014 4 798394 1429045.26 1.79 1.77 1.77 1.79
24/12/2014 - - - - - - -
25/12/2014 - - - - - - -
26/12/2014 8 89462 160648.6 1.8 1.79 1.79 1.82
29/12/2014 2 153420 273033.6 1.78 1.78 1.78 1.78
30/12/2014 3 4200 7476 1.78 1.78 1.78 1.78
31/12/2014 2 3200 5760 1.8 1.8 1.8 1.8
01/01/2015 - - - - - - -
02/01/2015 - - - - - - -
05/01/2015 7 82810 146787 1.75 1.8 1.75 1.8
06/01/2015 6 102110 173524 1.7 1.7 1.69 1.7
07/01/2015 3 42474 71795.8 1.69 1.69 1.69 1.69
08/01/2015 4 201800 343060 1.7 1.7 1.7 1.7
09/01/2015 1 8210 13710.7 1.67 1.67 1.67 1.67
12/01/2015 7 25582 42771.94 1.68 1.67 1.67 1.68
13/01/2015 19 442939 751184.56 1.68 1.68 1.68 1.7
14/01/2015 7 427197 725334.9 1.67 1.7 1.67 1.7
15/01/2015 4 131180 207364.4 1.58 1.6 1.58 1.6
16/01/2015 12 104538 165370.94 1.6 1.58 1.58 1.6
19/01/2015 1 25000 40000 1.6 1.6 1.6 1.6
20/01/2015 14 1518438 2474693.94 1.63 1.6 1.6 1.63
21/01/2015 8 60000 95900 1.59 1.6 1.59 1.6
22/01/2015 20 548710 897307.78 1.65 1.59 1.59 1.65
23/01/2015 6 3231740 5489458 1.7 1.67 1.67 1.7
26/01/2015 4 14300 24310 1.7 1.7 1.7 1.7
27/01/2015 31 624430 1066540.79 1.7 1.7 1.7 1.71
28/01/2015 8 60402 102683.4 1.7 1.7 1.7 1.7
29/01/2015 41 2563252 4424983.17 1.75 1.7 1.7 1.75
30/01/2015 18 331014 579540.7 1.75 1.75 1.75 1.76
02/02/2015 13 666800 1149527 1.65 1.75 1.65 1.75
03/02/2015 14 359585 568511.56 1.57 1.6 1.57 1.6
04/02/2015 35 846464 1352291.32 1.63 1.58 1.58 1.63
05/02/2015 11 164810 267444.1 1.63 1.63 1.61 1.65
06/02/2015 5 152430 243888 1.6 1.6 1.6 1.6
09/02/2015 3 84414 132529.98 1.57 1.57 1.57 1.57
10/02/2015 7 335737 523769.81 1.56 1.56 1.56 1.56
11/02/2015 6 75810 118263.6 1.56 1.56 1.56 1.56
12/02/2015 10 45638 72054.91 1.62 1.56 1.56 1.62
13/02/2015 2 9424 15689.6 1.67 1.65 1.65 1.67
16/02/2015 4 1564900 2660283 1.7 1.7 1.7 1.7
17/02/2015 18 350616 574854.2 1.58 1.69 1.58 1.69
18/02/2015 9 129348 205928.32 1.6 1.59 1.59 1.6
19/02/2015 6 1090810 1775296 1.63 1.6 1.6 1.63
20/02/2015 5 80810 130962.2 1.63 1.62 1.62 1.63
23/02/2015 13 344570 557344.3 1.61 1.62 1.61 1.62
24/02/2015 22 1350135 2172819.08 1.59 1.61 1.59 1.61
25/02/2015 10 346141 537718.55 1.55 1.59 1.55 1.59
26/02/2015 16 165887 249546.7 1.52 1.52 1.5 1.52
27/02/2015 4 20829 31297.5 1.5 1.52 1.5 1.52
02/03/2015 5 96960 146426 1.52 1.5 1.5 1.52
03/03/2015 12 72561 109288.3 1.5 1.5 1.5 1.52
04/03/2015 5 306572 465986.22 1.52 1.52 1.52 1.52
05/03/2015 7 133487 197734.1 1.46 1.51 1.46 1.51
06/03/2015 18 200000 290000 1.45 1.45 1.45 1.45
09/03/2015 6 203000 284200 1.4 1.4 1.4 1.4
10/03/2015 - - - - - - -
11/03/2015 12 382985 501700.35 1.31 1.35 1.3 1.35
12/03/2015 9 451688 609761.92 1.38 1.31 1.31 1.38
13/03/2015 21 692417 934169.12 1.34 1.35 1.34 1.35
16/03/2015 - - - - - - -
17/03/2015 9 104365 137418.15 1.32 1.31 1.31 1.32
18/03/2015 8 3043219 4017049.08 1.32 1.32 1.32 1.32
19/03/2015 4 57400 76317 1.33 1.33 1.33 1.33
20/03/2015 11 206279 274854.65 1.35 1.33 1.33 1.35
23/03/2015 9 108431 139355.87 1.27 1.33 1.27 1.33
24/03/2015 3 11000 13950 1.27 1.27 1.27 1.27
25/03/2015 2 302000 380580 1.26 1.26 1.26 1.26
26/03/2015 8 1500000 1901453.76 1.27 1.26 1.26 1.27
27/03/2015 9 250587 318245.49 1.27 1.27 1.27 1.27
30/03/2015 5 184070 233769 1.27 1.27 1.27 1.27
31/03/2015 9 61849 79425.57 1.29 1.28 1.28 1.29
01/04/2015 3 54166 71890.78 1.33 1.3 1.3 1.33
02/04/2015 - - - - - - -
03/04/2015 - - - - - - -
06/04/2015 15 352439 484090.06 1.38 1.36 1.36 1.4
07/04/2015 8 308367 431783.8 1.4 1.42 1.4 1.42
08/04/2015 11 344326 485412.95 1.41 1.4 1.4 1.41
09/04/2015 - - - - - - -
10/04/2015 14 150123 212123.43 1.41 1.41 1.41 1.42
13/04/2015 11 299844 407787.84 1.36 1.36 1.36 1.36
14/04/2015 4 19610 26669.6 1.36 1.36 1.36 1.36
15/04/2015 8 89615 121876.4 1.36 1.36 1.36 1.36
16/04/2015 1 10000 13600 1.36 1.36 1.36 1.36
17/04/2015 17 167352 224103.31 1.33 1.36 1.33 1.36
20/04/2015 - - - - - - -
21/04/2015 7 298144 402471.52 1.35 1.35 1.35 1.35
22/04/2015 4 57590 77746.5 1.35 1.35 1.35 1.35
23/04/2015 - - - - - - -
24/04/2015 - - - - - - -
27/04/2015 6 10335 13952.25 1.35 1.35 1.35 1.35
28/04/2015 2 5000 6609 1.32 1.32 1.32 1.32
29/04/2015 4 415197 560515.95 1.35 1.35 1.35 1.35
30/04/2015 2 7607 9985.17 1.31 1.31 1.31 1.31
01/05/2015 - - - - - - -
04/05/2015 2 12194 15896.2 1.3 1.31 1.3 1.31
05/05/2015 19 79277 103385.92 1.31 1.3 1.3 1.31
06/05/2015 15 67728 87380.12 1.29 1.29 1.28 1.29
07/05/2015 11 32485 40656.25 1.25 1.25 1.25 1.25
08/05/2015 39 1201415 1449390.24 1.2 1.22 1.18 1.22
11/05/2015 7 166900 197442 1.18 1.2 1.18 1.2
12/05/2015 118 3866744 4447175.6 1.15 1.18 1.14 1.18
13/05/2015 48 468339 551664.42 1.16 1.17 1.16 1.2
14/05/2015 8 35545 41575.92 1.16 1.16 1.16 1.16
15/05/2015 19 3675548 4450945 1.24 1.21 1.21 1.25
18/05/2015 6 60000 74650 1.25 1.24 1.24 1.25
19/05/2015 9 482722 605892.5 1.26 1.25 1.25 1.26
20/05/2015 4 24500 30970 1.27 1.26 1.26 1.27
21/05/2015 15 207191 262940.57 1.26 1.27 1.26 1.28
22/05/2015 7 30600 38556 1.26 1.26 1.26 1.26
25/05/2015 11 59000 74470 1.25 1.27 1.25 1.27
26/05/2015 8 209246 261499.45 1.24 1.25 1.24 1.25
27/05/2015 5 40567 50303.08 1.24 1.24 1.24 1.24
28/05/2015 8 38833 47841.24 1.23 1.24 1.23 1.24
29/05/2015 4 13706 16447.2 1.2 1.2 1.2 1.2
01/06/2015 11 43432 51683.4 1.18 1.2 1.18 1.2
02/06/2015 18 45459 53541.62 1.18 1.18 1.17 1.18
03/06/2015 14 14300 16884 1.18 1.18 1.18 1.18
04/06/2015 14 159995 186826.04 1.19 1.17 1.16 1.19
05/06/2015 10 150897 177773.86 1.18 1.18 1.17 1.18
08/06/2015 - - - - - - -
09/06/2015 - - - - - - -
10/06/2015 18 135504 165439.18 1.23 1.21 1.21 1.23
11/06/2015 9 21423 26362.49 1.23 1.23 1.23 1.23
12/06/2015 2 7611 9513.75 1.25 1.25 1.25 1.25
15/06/2015 4 27677 33765.94 1.22 1.22 1.22 1.22
16/06/2015 6 28000 34060 1.22 1.2 1.2 1.22
17/06/2015 13 663830 842797.5 1.27 1.28 1.25 1.3
18/06/2015 31 1632533 2128353.82 1.32 1.27 1.27 1.32
19/06/2015 25 668543 885678.27 1.34 1.32 1.32 1.34
22/06/2015 5 52781 69670.92 1.32 1.32 1.32 1.32
23/06/2015 37 600000 792000 1.32 1.32 1.32 1.32
24/06/2015 17 60000 79200 1.32 1.32 1.32 1.32
25/06/2015 9 42984 55989.2 1.3 1.3 1.3 1.32
26/06/2015 9 555531 722350.3 1.3 1.3 1.3 1.31
29/06/2015 - - - - - - -
30/06/2015 23 250000 325000 1.3 1.3 1.3 1.3
01/07/2015 6 125292 162933.82 1.3 1.3 1.3 1.3
02/07/2015 1 138187 179643.1 1.3 1.3 1.3 1.3
03/07/2015 17 268556 352871.15 1.31 1.3 1.3 1.32
06/07/2015 - - - - - - -
07/07/2015 - - - - - - -
08/07/2015 7 44365 58013.15 1.31 1.3 1.3 1.31
09/07/2015 45 500000 655000 1.31 1.31 1.31 1.31
10/07/2015 16 1893403 2457991.05 1.3 1.3 1.29 1.3
13/07/2015 7 176730 229749 1.3 1.3 1.3 1.3
14/07/2015 34 930247 1209321.1 1.3 1.3 1.3 1.3
15/07/2015 - - - - - - -
16/07/2015 18 2016539 2695480.18 1.34 1.3 1.3 1.34
17/07/2015 8 11319400 15054802 1.33 1.33 1.33 1.33
20/07/2015 26 5065185 6736696.05 1.33 1.33 1.33 1.33
21/07/2015 3 343896 453912.72 1.32 1.31 1.31 1.32
22/07/2015 2 132200 171760 1.29 1.3 1.29 1.3
23/07/2015 1 5000 6350 1.27 1.27 1.27 1.27
24/07/2015 2 246841 306057.05 1.22 1.25 1.22 1.25
27/07/2015 - - - - - - -
28/07/2015 - - - - - - -
29/07/2015 - - - - - - -
30/07/2015 18 1852680 2260269.6 1.22 1.22 1.22 1.22
31/07/2015 7 43049 51493.31 1.19 1.22 1.19 1.22
03/08/2015 6 39000 45480 1.16 1.17 1.16 1.17
04/08/2015 20 1581062 1730588.2 1.08 1.15 1.08 1.15
05/08/2015 - - - - - - -
06/08/2015 6 90885 94201.55 1.03 1.06 1.03 1.06
07/08/2015 6 297916 303754.32 1.01 1.02 1.01 1.02
10/08/2015 13 1420766 1436041.22 1.02 1.01 1.01 1.02
11/08/2015 7 100255 101086.88 1 1.02 1 1.02
12/08/2015 14 141714 140564 0.99 1 0.99 1
13/08/2015 2 7000 6930 0.99 0.99 0.99 0.99
14/08/2015 18 90547 86024.42 0.94 0.96 0.94 0.96
17/08/2015 16 256118 223940.3 0.85 0.92 0.85 0.92
18/08/2015 16 83155 72668.97 0.88 0.87 0.87 0.88
19/08/2015 25 388633 342047.04 0.89 0.88 0.88 0.89
20/08/2015 18 285110 250762.84 0.86 0.89 0.86 0.89
21/08/2015 16 351359 284301.36 0.79 0.86 0.79 0.86
24/08/2015 25 188177 138791.35 0.71 0.76 0.71 0.76
25/08/2015 38 309661 226919.82 0.75 0.73 0.72 0.75
26/08/2015 5 37744 28708 0.77 0.75 0.75 0.77
27/08/2015 21 244445 202761.34 0.85 0.8 0.8 0.85
28/08/2015 5 14928 13238.1 0.9 0.86 0.86 0.9
31/08/2015 11 1262585 1136626.5 0.91 0.9 0.9 0.91
01/09/2015 6 100433 90469.7 0.9 0.9 0.9 0.9
02/09/2015 2 17983 15925.04 0.88 0.9 0.88 0.9
03/09/2015 - - - - - - -
04/09/2015 4 43699 36355.46 0.82 0.86 0.82 0.86
07/09/2015 - - - - - - -
08/09/2015 52 511807 433518 0.85 0.82 0.82 0.85
09/09/2015 24 250000 217460 0.87 0.87 0.87 0.87
10/09/2015 91 500000 439646.65 0.88 0.87 0.87 0.88
11/09/2015 10 256623 225828.24 0.88 0.88 0.88 0.88
14/09/2015 - - - - - - -
15/09/2015 5 270000 234700 0.85 0.87 0.85 0.87
16/09/2015 - - - - - - -
17/09/2015 - - - - - - -
18/09/2015 38 2298997 1880445.3 0.8 0.84 0.8 0.84
21/09/2015 4 47200 35772 0.75 0.77 0.75 0.77
22/09/2015 4 63560 47661.75 0.75 0.75 0.75 0.75
23/09/2015 - - - - - - -
24/09/2015 8 619206 433744.2 0.7 0.73 0.7 0.73
25/09/2015 4 517228 387099.6 0.75 0.7 0.7 0.75
28/09/2015 36 765516 574137 0.75 0.75 0.75 0.75
29/09/2015 - - - - - - -
30/09/2015 20 281990 211492.5 0.75 0.75 0.75 0.75
01/10/2015 11 271194 215522.32 0.8 0.78 0.78 0.8
02/10/2015 8 365565 290973.77 0.8 0.79 0.79 0.8
05/10/2015 26 520000 426400 0.82 0.82 0.82 0.82
06/10/2015 40 416800 349913.01 0.84 0.83 0.83 0.84
07/10/2015 35 527000 452197.87 0.86 0.85 0.85 0.86
08/10/2015 - - - - - - -
09/10/2015 - - - - - - -
12/10/2015 14 449123 395228.24 0.88 0.88 0.88 0.88
13/10/2015 22 210839 183429.93 0.87 0.87 0.87 0.87
14/10/2015 2 188627 164065.49 0.87 0.87 0.87 0.87
15/10/2015 4 15252 13269.24 0.87 0.87 0.87 0.87
16/10/2015 8 44468 37656.88 0.83 0.86 0.83 0.86
19/10/2015 - - - - - - -
20/10/2015 - - - - - - -
21/10/2015 5 246528 199687.68 0.81 0.81 0.81 0.81
22/10/2015 - - - - - - -
23/10/2015 8 88316 73302.28 0.83 0.83 0.83 0.83
26/10/2015 23 261155 216758.65 0.83 0.83 0.83 0.83
27/10/2015 4 300000 249000 0.83 0.83 0.83 0.83
28/10/2015 7 85510 68408 0.8 0.8 0.8 0.8
29/10/2015 6 18510 14047.8 0.78 0.78 0.78 0.78
30/10/2015 19 241763 180637.51 0.72 0.77 0.72 0.77
02/11/2015 3 64296 41792.4 0.65 0.65 0.65 0.65
03/11/2015 13 185692 120697.96 0.65 0.65 0.65 0.65
04/11/2015 5 19040 12296 0.65 0.65 0.65 0.65
05/11/2015 6 122964 74225.64 0.6 0.63 0.6 0.63
06/11/2015 - - - - - - -
09/11/2015 - - - - - - -
10/11/2015 3 26794 15858.46 0.59 0.59 0.59 0.59
11/11/2015 6 37499 22124.41 0.59 0.59 0.59 0.59
12/11/2015 4 50000 27500 0.55 0.55 0.55 0.55
13/11/2015 27 152031 79056.12 0.52 0.52 0.52 0.52
16/11/2015 - - - - - - -
17/11/2015 10 2297541 1172311.58 0.52 0.51 0.51 0.52
18/11/2015 3 32906 17111.12 0.52 0.52 0.52 0.52
19/11/2015 12 208945 112830.3 0.54 0.54 0.54 0.54
20/11/2015 5 105000 57050 0.54 0.55 0.54 0.55
23/11/2015 1 20000 11400 0.57 0.57 0.57 0.57
24/11/2015 2 19232 11354.56 0.6 0.58 0.58 0.6
25/11/2015 4 57023 34451.75 0.61 0.6 0.6 0.61
26/11/2015 2 20009 13005.67 0.65 0.65 0.65 0.65
27/11/2015 3 301551 196008.15 0.65 0.65 0.65 0.65
30/11/2015 - - - - - - -
01/12/2015 - - - - - - -
02/12/2015 22 350000 227500 0.65 0.65 0.65 0.65
03/12/2015 27 300000 192000 0.64 0.64 0.64 0.64
04/12/2015 26 304000 194560 0.64 0.64 0.64 0.64
07/12/2015 47 491566 313986.91 0.64 0.64 0.6 0.64
08/12/2015 - - - - - - -
09/12/2015 2 16670 10668.8 0.64 0.64 0.64 0.64
10/12/2015 38 300000 191000 0.63 0.64 0.63 0.64
11/12/2015 37 850000 530500 0.62 0.63 0.62 0.63
14/12/2015 25 350000 217000 0.62 0.62 0.62 0.62
15/12/2015 29 300000 188485 0.63 0.62 0.62 0.63
16/12/2015 - - - - - - -
17/12/2015 29 450000 283436.5 0.63 0.63 0.62 0.63
18/12/2015 4 21292 13328.12 0.63 0.63 0.63 0.63
21/12/2015 - - - - - - -
22/12/2015 - - - - - - -
23/12/2015 6 118898 65793.9 0.55 0.56 0.55 0.56
24/12/2015 - - - - - - -
25/12/2015 - - - - - - -
28/12/2015 5 36093 18256.5 0.5 0.5 0.5 0.5
29/12/2015 20 1538461 769215.5 0.5 0.5 0.5 0.5
30/12/2015 - - - - - - -
31/12/2015 - - - - - - -
01/01/2016 - - - - - - -
04/01/2016 2 54200 27100 0.5 0.5 0.5 0.5
05/01/2016 - - - - - - -
06/01/2016 4 890283 445141.5 0.5 0.5 0.5 0.5
07/01/2016 - - - - - - -
08/01/2016 7 449290 206424.25 0.46 0.451 0.451 0.46
11/01/2016 7 100000 46000 0.46 0.46 0.46 0.46
12/01/2016 8 200000 92000 0.46 0.46 0.46 0.46
13/01/2016 3 23000 10350 0.45 0.45 0.45 0.45
14/01/2016 6 4003291 1821547.41 0.455 0.455 0.455 0.455
15/01/2016 - - - - - - -
18/01/2016 - - - - - - -
19/01/2016 17 600000 279500 0.47 0.465 0.465 0.47
20/01/2016 5 57000 26790 0.47 0.47 0.47 0.47
21/01/2016 9 215880 101463.6 0.47 0.47 0.47 0.47
22/01/2016 31 429680 202599.6 0.48 0.47 0.47 0.48
25/01/2016 - - - - - - -
26/01/2016 12 330345 163059.4 0.495 0.48 0.48 0.495
27/01/2016 25 352600 176296.5 0.5 0.5 0.5 0.5
28/01/2016 14 232463 116420.76 0.5 0.5 0.5 0.5
29/01/2016 19 1430100 741376 0.5 0.52 0.5 0.52
01/02/2016 1 15000 7500 0.5 0.5 0.5 0.5
02/02/2016 14 377972 185233.49 0.49 0.49 0.49 0.49
03/02/2016 28 484780 247031.53 0.5 0.51 0.5 0.51
04/02/2016 10 571500 297320 0.52 0.52 0.52 0.52
05/02/2016 14 241966 127665.98 0.54 0.52 0.52 0.54
08/02/2016 13 491410 279908.7 0.57 0.57 0.56 0.57
09/02/2016 19 353412 206746.73 0.58 0.58 0.58 0.59
10/02/2016 17 194905 113244.9 0.58 0.58 0.58 0.59
11/02/2016 - - - - - - -
12/02/2016 4 55660 33380 0.6 0.6 0.6 0.6
15/02/2016 2 17880 10728 0.6 0.6 0.6 0.6
16/02/2016 48 476954 286172.4 0.6 0.6 0.6 0.6
17/02/2016 3 1040000 675550 0.65 0.62 0.62 0.65
18/02/2016 21 2220217 1598556.24 0.72 0.72 0.72 0.72
19/02/2016 8 32678 23372.6 0.72 0.7 0.7 0.72
22/02/2016 6 21800 15671.6 0.72 0.72 0.72 0.72
23/02/2016 9 67055 45707.95 0.66 0.71 0.66 0.71
24/02/2016 19 168902 114929.34 0.69 0.66 0.66 0.69
25/02/2016 5 120000 84000 0.7 0.7 0.7 0.7
26/02/2016 33 2443817 1808182.36 0.75 0.72 0.72 0.75
29/02/2016 9 18740 14257.4 0.76 0.76 0.76 0.76
01/03/2016 4 83459 63428.84 0.76 0.76 0.76 0.76
02/03/2016 14 255590 203949.96 0.8 0.76 0.76 0.8
03/03/2016 16 150030 120024.9 0.8 0.8 0.8 0.8
04/03/2016 47 1066028 872937.7 0.81 0.83 0.81 0.84
07/03/2016 48 2755043 2336171.38 0.87 0.83 0.82 0.87
08/03/2016 32 223900 190106 0.84 0.87 0.84 0.87
09/03/2016 18 167581 145197.85 0.86 0.85 0.85 0.87
10/03/2016 13 519786 450486.5 0.85 0.87 0.85 0.87
11/03/2016 27 554593 482385.22 0.87 0.86 0.86 0.87
14/03/2016 25 1832516 1628026.48 0.9 0.87 0.87 0.9
15/03/2016 8 47600 41504 0.86 0.87 0.86 0.89
16/03/2016 24 217245 186426.7 0.88 0.86 0.85 0.88
17/03/2016 26 1803098 1611613.76 0.94 0.88 0.88 0.94
18/03/2016 26 654302 655741.42 1.05 0.95 0.92 1.05
21/03/2016 56 645135 677391.75 1.05 1.05 1.05 1.05
22/03/2016 17 299379 315107.95 1.05 1.1 1.05 1.1
23/03/2016 11 299100 287813 0.97 0.95 0.95 0.97
24/03/2016 - - - - - - -
25/03/2016 - - - - - - -
28/03/2016 5 11000 10592.5 0.97 0.97 0.97 0.97
29/03/2016 6 34065 33001.35 0.97 0.97 0.97 0.97
30/03/2016 31 399195 408801.85 1.02 1 1 1.03
31/03/2016 26 400141 413149.71 1.03 1.03 1.03 1.05
01/04/2016 14 218200 207598 0.95 0.99 0.95 0.99
04/04/2016 - - - - - - -
05/04/2016 15 220087 198905.54 0.92 0.85 0.85 0.92
06/04/2016 10 87700 81335 0.87 0.95 0.87 0.95
07/04/2016 24 200523 166482.32 0.8 0.84 0.8 0.85
08/04/2016 26 503166 427275.1 0.86 0.82 0.82 0.86
11/04/2016 45 495584 533962.59 1.03 1.08 1.03 1.12
12/04/2016 27 527991 548428.27 1.06 1.02 1.01 1.06
13/04/2016 30 4165583 4542260.92 1.11 1.07 1.07 1.11
14/04/2016 24 538088 588289.01 1.1 1.1 1.09 1.1
15/04/2016 43 658440 736059.52 1.13 1.11 1.11 1.13
18/04/2016 38 491766 576708.36 1.16 1.16 1.16 1.2
19/04/2016 36 10619455 13366820.45 1.28 1.18 1.18 1.28
20/04/2016 18 152135 191438.49 1.24 1.28 1.24 1.28
21/04/2016 5 40471 49715.69 1.21 1.24 1.21 1.24
22/04/2016 10 81945 95986.73 1.19 1.17 1.15 1.19
25/04/2016 3 32200 37780 1.18 1.15 1.15 1.18
26/04/2016 10 373103 445707.57 1.22 1.19 1.19 1.22
27/04/2016 15 95130 115789.9 1.23 1.2 1.2 1.23
28/04/2016 19 159656 198593.06 1.26 1.23 1.23 1.26
29/04/2016 27 1984736 2559805.36 1.29 1.26 1.26 1.3
02/05/2016 18 142032 182149.96 1.29 1.29 1.28 1.29
03/05/2016 2 73154 89164.8 1.22 1.2 1.2 1.22
04/05/2016 13 183549 217093.35 1.19 1.15 1.15 1.21
05/05/2016 19 105472 126811.08 1.19 1.2 1.19 1.21
06/05/2016 11 367248 421495.72 1.19 1.18 1.14 1.19
09/05/2016 3 35334 40994.12 1.16 1.16 1.16 1.16
10/05/2016 13 322357 379616.4 1.22 1.16 1.16 1.22
11/05/2016 15 269816 337718.8 1.26 1.24 1.24 1.26
12/05/2016 11 135180 171160 1.28 1.25 1.25 1.28
13/05/2016 41 569820 762510.6 1.3 1.3 1.3 1.37
16/05/2016 13 78200 101660 1.3 1.3 1.3 1.3
17/05/2016 14 138000 179340 1.3 1.3 1.3 1.3
18/05/2016 5 98050 122662.5 1.25 1.26 1.25 1.26
19/05/2016 11 131500 158580 1.21 1.2 1.2 1.22
20/05/2016 - - - - - - -
23/05/2016 5 58495 69874.05 1.19 1.19 1.19 1.2
24/05/2016 3 20000 23800 1.19 1.19 1.19 1.19
25/05/2016 11 495952 574654.32 1.16 1.19 1.14 1.19
26/05/2016 6 131252 153564.82 1.17 1.17 1.17 1.17
27/05/2016 5 255179 299109.43 1.18 1.17 1.17 1.18
30/05/2016 8 81735 98182 1.22 1.2 1.2 1.22
31/05/2016 12 411242 501715.24 1.22 1.22 1.22 1.22
01/06/2016 5 41614 50969.08 1.23 1.22 1.22 1.23
02/06/2016 8 92203 117210.07 1.29 1.25 1.25 1.29
03/06/2016 30 217352 282177.28 1.3 1.3 1.29 1.31
06/06/2016 3 12650 16477.42 1.3 1.3 1.3 1.3
07/06/2016 3 100000 125000 1.25 1.25 1.25 1.25
08/06/2016 4 116715 142639.54 1.23 1.22 1.22 1.23
09/06/2016 1 10000 12500 1.25 1.25 1.25 1.25
10/06/2016 3 138316 169700.02 1.23 1.25 1.22 1.25
13/06/2016 7 116667 141118.24 1.23 1.2 1.2 1.23
14/06/2016 12 1530907 1837088.4 1.2 1.2 1.2 1.2
15/06/2016 22 505368 613442.54 1.23 1.23 1.21 1.23
16/06/2016 18 373376 444317.44 1.19 1.19 1.19 1.19
17/06/2016 8 33298 39624.62 1.19 1.19 1.19 1.19
20/06/2016 8 244282 290695.58 1.19 1.19 1.19 1.19
21/06/2016 8 83673 99584.33 1.19 1.17 1.17 1.21
22/06/2016 2 15000 17850 1.19 1.19 1.19 1.19
23/06/2016 11 115511 137568.23 1.21 1.19 1.19 1.21
24/06/2016 2 10000 11800 1.2 1.16 1.16 1.2
27/06/2016 3 15350 17869.5 1.17 1.16 1.16 1.17
28/06/2016 4 177632 209665.76 1.18 1.18 1.18 1.18
29/06/2016 - - - - - - -
30/06/2016 - - - - - - -
01/07/2016 29 1023550 1227795.35 1.18 1.23 1.18 1.25
04/07/2016 9 55930 68866.2 1.24 1.23 1.23 1.24
05/07/2016 3 65055 80017.65 1.23 1.23 1.23 1.23
06/07/2016 26 2219946 2666195.84 1.19 1.22 1.19 1.22
07/07/2016 8 62017 75605.91 1.22 1.22 1.21 1.22
08/07/2016 17 380671 473307.31 1.25 1.23 1.23 1.25
11/07/2016 17 319622 400617.5 1.25 1.25 1.25 1.26
12/07/2016 15 194088 250772.79 1.3 1.25 1.25 1.3
13/07/2016 17 685637 891628.1 1.32 1.3 1.3 1.32
14/07/2016 18 163824 219632.91 1.37 1.3 1.3 1.37
15/07/2016 13 81320 109782 1.35 1.35 1.35 1.35
18/07/2016 25 118128 157632.34 1.33 1.35 1.33 1.35
19/07/2016 15 52993 70597.89 1.33 1.33 1.33 1.33
20/07/2016 9 816107 1023130.05 1.27 1.33 1.25 1.33
21/07/2016 4 42500 54400 1.28 1.28 1.28 1.28
22/07/2016 7 69572 90243.6 1.3 1.29 1.29 1.3
25/07/2016 18 209186 271985.49 1.3 1.3 1.3 1.31
26/07/2016 14 246740 321662 1.3 1.31 1.3 1.31
27/07/2016 23 337436 447908.85 1.33 1.31 1.31 1.33
28/07/2016 - - - - - - -
29/07/2016 - - - - - - -
01/08/2016 16 266032 361572.24 1.37 1.33 1.33 1.37
02/08/2016 26 265670 348427.7 1.31 1.35 1.31 1.35
03/08/2016 17 140000 186450 1.32 1.35 1.32 1.35
04/08/2016 3 10537 13851 1.32 1.32 1.32 1.32
05/08/2016 24 135663 179366.24 1.33 1.32 1.32 1.33
08/08/2016 1 4000 5200 1.3 1.3 1.3 1.3
09/08/2016 9 65614 84005.92 1.28 1.28 1.28 1.28
10/08/2016 20 214958 279865.4 1.3 1.3 1.3 1.31
11/08/2016 24 222369 293509.98 1.33 1.3 1.3 1.33
12/08/2016 11 102600 136458 1.33 1.33 1.33 1.33
15/08/2016 5 25600 33792 1.32 1.32 1.32 1.32
16/08/2016 9 113757 149421.27 1.32 1.3 1.3 1.32
17/08/2016 10 66000 87320 1.32 1.33 1.32 1.33
18/08/2016 16 123289 162778.78 1.32 1.32 1.32 1.33
19/08/2016 10 93508 122597.16 1.28 1.32 1.28 1.32
22/08/2016 5 74732 97506.12 1.29 1.31 1.29 1.31
23/08/2016 3 55784 73519.2 1.32 1.32 1.32 1.32
24/08/2016 16 149807 195652.1 1.3 1.32 1.3 1.32
25/08/2016 19 4846389 6111640.14 1.26 1.26 1.26 1.29
26/08/2016 20 131816 169657.32 1.28 1.28 1.28 1.29
29/08/2016 6 92117 118530.93 1.29 1.28 1.28 1.29
30/08/2016 - - - - - - -
31/08/2016 12 559124 696988.32 1.23 1.29 1.23 1.29
01/09/2016 29 641755 803768.79 1.27 1.27 1.24 1.27
02/09/2016 35 715431 930985.33 1.3 1.28 1.28 1.31
05/09/2016 15 101385 132090.5 1.31 1.3 1.3 1.31
06/09/2016 25 4365476 5641487.32 1.34 1.3 1.29 1.34
07/09/2016 13 57985 76729.55 1.31 1.35 1.31 1.35
08/09/2016 14 242240 313421.5 1.29 1.3 1.29 1.3
09/09/2016 10 94700 119698 1.25 1.28 1.25 1.28
12/09/2016 31 502832 628423.7 1.25 1.23 1.23 1.25
13/09/2016 - - - - - - -
14/09/2016 2 5315 6803.2 1.28 1.28 1.28 1.28
15/09/2016 9 29820 37518.4 1.25 1.26 1.25 1.26
16/09/2016 3 40132 49882.58 1.24 1.25 1.24 1.25
19/09/2016 43 1026361 1291353.85 1.26 1.24 1.24 1.26
20/09/2016 15 250609 320779.52 1.28 1.28 1.28 1.28
21/09/2016 5 31537 40367.36 1.28 1.28 1.28 1.28
22/09/2016 23 399431 518586.49 1.3 1.29 1.29 1.3
23/09/2016 55 2031000 2640300 1.3 1.3 1.3 1.3
26/09/2016 4 20790 25987.5 1.25 1.25 1.25 1.25
27/09/2016 10 648927 811268.75 1.25 1.26 1.25 1.26
28/09/2016 - - - - - - -
29/09/2016 27 303797 392933.66 1.3 1.28 1.28 1.3
30/09/2016 30 411400 534820 1.3 1.3 1.3 1.3
03/10/2016 14 209577 270354.33 1.29 1.29 1.29 1.29
04/10/2016 17 500000 650000 1.3 1.3 1.3 1.3
05/10/2016 20 263295 342363.5 1.31 1.3 1.3 1.31
06/10/2016 15 1127940 1466322 1.3 1.3 1.3 1.3
07/10/2016 6 64553 83439.3 1.29 1.3 1.29 1.3
10/10/2016 5 128320 165532.8 1.29 1.29 1.29 1.29
11/10/2016 2 22793 28947.11 1.27 1.27 1.27 1.27
12/10/2016 5 260564 336127.56 1.29 1.29 1.29 1.29
13/10/2016 8 63007 80904.63 1.29 1.27 1.27 1.29
14/10/2016 11 492021 634707.09 1.29 1.29 1.29 1.29
17/10/2016 24 407230 524716.7 1.29 1.29 1.28 1.29
18/10/2016 13 643396 839966.6 1.31 1.3 1.3 1.31
19/10/2016 4 120000 159600 1.33 1.33 1.33 1.33
20/10/2016 11 109644 145970.32 1.34 1.33 1.33 1.34
21/10/2016 6 803000 1076020 1.34 1.34 1.34 1.34
24/10/2016 9 63990 85566.8 1.32 1.34 1.32 1.34
25/10/2016 16 339725 447441.13 1.32 1.33 1.31 1.33
26/10/2016 3 100000 130300 1.3 1.31 1.3 1.31
27/10/2016 2 47498 61229.64 1.28 1.29 1.28 1.29
28/10/2016 12 130540 169702 1.3 1.3 1.3 1.3
31/10/2016 13 409097 534946.41 1.33 1.3 1.3 1.35
01/11/2016 - - - - - - -
02/11/2016 13 148565 193439.5 1.3 1.31 1.3 1.31
03/11/2016 - - - - - - -
04/11/2016 19 283252 368570.83 1.3 1.31 1.3 1.31
07/11/2016 14 1920847 2573236.76 1.35 1.32 1.31 1.35
08/11/2016 12 635658 887112.04 1.4 1.35 1.35 1.4
09/11/2016 15 124800 172777 1.4 1.37 1.37 1.4
10/11/2016 29 507297 735660.86 1.46 1.42 1.42 1.48
11/11/2016 13 199769 286555.17 1.42 1.46 1.42 1.46
14/11/2016 19 350000 490000 1.4 1.4 1.4 1.4
15/11/2016 23 249096 345079.86 1.4 1.4 1.38 1.4
16/11/2016 22 350532 500426.86 1.47 1.4 1.4 1.47
17/11/2016 - - - - - - -
18/11/2016 - - - - - - -
21/11/2016 24 402747 594429.45 1.48 1.47 1.45 1.48
22/11/2016 37 278015 412468.75 1.48 1.49 1.48 1.49
23/11/2016 29 429395 644661.48 1.52 1.49 1.49 1.52
24/11/2016 6 804289 1213640.91 1.49 1.51 1.48 1.51
25/11/2016 12 290366 432818.66 1.49 1.5 1.49 1.51
28/11/2016 - - - - - - -
29/11/2016 6 137612 198949.06 1.45 1.44 1.42 1.45
30/11/2016 4 38550 55512 1.44 1.44 1.44 1.44
01/12/2016 2 4930 7099.2 1.44 1.44 1.44 1.44
02/12/2016 13 330235 471758.36 1.44 1.42 1.4 1.45
05/12/2016 4 517500 749525 1.43 1.44 1.43 1.45
06/12/2016 21 281250 407728.76 1.45 1.45 1.44 1.45
07/12/2016 15 144376 208088.94 1.44 1.45 1.44 1.45
08/12/2016 - - - - - - -
09/12/2016 13 193017 280244.48 1.46 1.44 1.44 1.46
12/12/2016 22 269473 402934.81 1.5 1.45 1.45 1.51
13/12/2016 7 23759 35396.87 1.48 1.5 1.48 1.5
14/12/2016 19 248356 365746.88 1.45 1.48 1.45 1.48
15/12/2016 2 17616 25541.44 1.45 1.45 1.45 1.45
16/12/2016 12 88000 127400 1.45 1.44 1.44 1.45
19/12/2016 4 24136 34997.2 1.45 1.45 1.45 1.45
20/12/2016 5 33826 49724.22 1.47 1.47 1.47 1.47
21/12/2016 3 30505 44837.3 1.47 1.47 1.47 1.47
22/12/2016 - - - - - - -
23/12/2016 - - - - - - -
26/12/2016 - - - - - - -
27/12/2016 16 47980 70100.72 1.45 1.47 1.45 1.48
28/12/2016 11 397815 579443.71 1.45 1.45 1.45 1.47
29/12/2016 5 238529 345867.05 1.45 1.45 1.45 1.45
30/12/2016 - - - - - - -
02/01/2017 1 6216 9013.2 1.45 1.45 1.45 1.45
03/01/2017 18 28471601 41302326.04 1.47 1.45 1.45 1.47
04/01/2017 3 16000 23260 1.45 1.46 1.45 1.46
05/01/2017 9 708316 1029457.68 1.48 1.45 1.45 1.48
06/01/2017 13 251789 374020.8 1.49 1.48 1.48 1.49
09/01/2017 23 242197 363145 1.5 1.49 1.49 1.5
10/01/2017 17 288728 433071.5 1.5 1.5 1.5 1.5
11/01/2017 10 176632 266293.69 1.51 1.5 1.5 1.51
12/01/2017 2 30000 45200 1.5 1.51 1.5 1.51
13/01/2017 13 226632 340855.98 1.5 1.5 1.5 1.51
16/01/2017 5 22600 33674 1.49 1.49 1.49 1.49
17/01/2017 - - - - - - -
18/01/2017 1 3000 4470 1.49 1.49 1.49 1.49
19/01/2017 - - - - - - -
20/01/2017 4 25000 37250 1.49 1.49 1.49 1.49
23/01/2017 17 188316 273993.64 1.46 1.44 1.44 1.46
24/01/2017 13 163116 239456.66 1.47 1.46 1.46 1.47
25/01/2017 16 190536 281083.22 1.46 1.47 1.46 1.48
26/01/2017 22 318588 458766.72 1.44 1.44 1.44 1.44
27/01/2017 5 50180 72259.2 1.44 1.44 1.44 1.44
30/01/2017 4 21000 30240 1.44 1.44 1.44 1.44
31/01/2017 6 35955 50975.2 1.4 1.44 1.4 1.44
01/02/2017 19 58825 82743.5 1.41 1.4 1.4 1.42
02/02/2017 19 216199 305510.95 1.42 1.41 1.41 1.42
03/02/2017 25 225408 322106.58 1.45 1.42 1.42 1.45
06/02/2017 - - - - - - -
07/02/2017 9 130554 186292.22 1.41 1.43 1.41 1.43
08/02/2017 18 1429070 1988892.98 1.41 1.41 1.39 1.41
09/02/2017 3 50000 70000 1.4 1.4 1.4 1.4
10/02/2017 12 81491 114943.48 1.41 1.41 1.41 1.42
13/02/2017 10 37660 52795 1.4 1.41 1.4 1.41
14/02/2017 10 86179 119740.02 1.38 1.39 1.38 1.39
15/02/2017 26 601316 883334.52 1.45 1.45 1.45 1.5
16/02/2017 14 126806 184384.08 1.45 1.45 1.45 1.47
17/02/2017 2 10625 15375 1.45 1.45 1.45 1.45
20/02/2017 4 20643 29932.35 1.45 1.45 1.45 1.45
21/02/2017 18 83353 120861.85 1.45 1.45 1.45 1.45
22/02/2017 13 125675 181610.75 1.45 1.43 1.43 1.45
23/02/2017 4 30739 44284.6 1.45 1.4 1.4 1.45
24/02/2017 13 133192 187021 1.4 1.41 1.4 1.41
27/02/2017 - - - - - - -
28/02/2017 21 304173 417273.04 1.37 1.38 1.37 1.38
01/03/2017 - - - - - - -
02/03/2017 17 98478 134914.86 1.37 1.37 1.37 1.37
03/03/2017 10 99540 136369.8 1.37 1.37 1.37 1.37
06/03/2017 18 102429 139313.44 1.36 1.36 1.36 1.36
07/03/2017 5 103351 140127.36 1.35 1.36 1.35 1.36
08/03/2017 4 22000 29768.78 1.36 1.35 1.35 1.36
09/03/2017 13 2979309 3968432.03 1.33 1.35 1.33 1.35
10/03/2017 1 4000 5400 1.35 1.35 1.35 1.35
13/03/2017 5 12242 16521.02 1.35 1.35 1.35 1.35
14/03/2017 10 318898 430512.3 1.35 1.35 1.35 1.35
15/03/2017 10 302458 423465.78 1.4 1.4 1.4 1.4
16/03/2017 11 127787 185374.76 1.48 1.45 1.45 1.48
17/03/2017 3 30000 43500 1.45 1.45 1.45 1.45
20/03/2017 - - - - - - -
21/03/2017 6 30000 43450 1.45 1.45 1.45 1.45
22/03/2017 - - - - - - -
23/03/2017 - - - - - - -
24/03/2017 7 18342 25158.28 1.38 1.34 1.34 1.38
27/03/2017 4 35411 48513.07 1.37 1.37 1.37 1.37
28/03/2017 3 30049 41896.93 1.4 1.37 1.37 1.4
29/03/2017 27 705187 987261.8 1.4 1.4 1.4 1.4
30/03/2017 40 620065 868191 1.4 1.4 1.4 1.4
31/03/2017 - - - - - - -
03/04/2017 10 229880 321832 1.4 1.4 1.4 1.4
04/04/2017 56 1357824 1895203.54 1.4 1.4 1.39 1.4
05/04/2017 25 283050 401131 1.42 1.41 1.41 1.42
06/04/2017 20 792193 1135396.94 1.44 1.42 1.42 1.45
07/04/2017 18 335036 489030.56 1.46 1.45 1.45 1.46
10/04/2017 19 212390 310099.4 1.46 1.46 1.46 1.46
11/04/2017 18 304080 440956.8 1.45 1.46 1.45 1.46
12/04/2017 16 220000 319000 1.45 1.45 1.45 1.45
13/04/2017 - - - - - - -
14/04/2017 - - - - - - -
17/04/2017 15 273693 396994.3 1.46 1.45 1.45 1.46
18/04/2017 28 334435 485630.75 1.45 1.46 1.45 1.46
19/04/2017 14 93885 136592.51 1.46 1.45 1.45 1.46
20/04/2017 19 1021573 1491496.58 1.46 1.46 1.46 1.46
21/04/2017 2 10000 14550 1.46 1.45 1.45 1.46
24/04/2017 9 23354 33816.5 1.46 1.42 1.42 1.46
25/04/2017 52 1064551 1554244.46 1.46 1.46 1.46 1.46
26/04/2017 3 150000 219000 1.46 1.46 1.46 1.46
27/04/2017 7 930612 1349387.4 1.45 1.45 1.45 1.45
28/04/2017 8 578638 839025.1 1.45 1.45 1.45 1.45
01/05/2017 - - - - - - -
02/05/2017 13 733272 1068293.96 1.46 1.45 1.45 1.46
03/05/2017 20 455610 665190.6 1.46 1.46 1.46 1.46
04/05/2017 31 1172314 1707474.5 1.46 1.45 1.45 1.46
05/05/2017 7 34438 50016.1 1.45 1.46 1.45 1.46
08/05/2017 12 55898 81052.1 1.45 1.45 1.45 1.45
09/05/2017 12 157375 228693.75 1.45 1.45 1.45 1.46
10/05/2017 10 1075749 1560021.61 1.47 1.45 1.45 1.47
11/05/2017 12 221800 323840 1.46 1.46 1.46 1.46
12/05/2017 4 26100 38126 1.46 1.46 1.46 1.46
15/05/2017 4 42000 61320 1.46 1.46 1.46 1.46
16/05/2017 11 793187 1155321.15 1.45 1.45 1.45 1.46
17/05/2017 9 117071 170002.95 1.46 1.45 1.45 1.46
18/05/2017 8 234532 340071.4 1.45 1.45 1.45 1.45
19/05/2017 5 71560 104363.95 1.46 1.45 1.45 1.46
22/05/2017 12 300645 438941.7 1.46 1.46 1.46 1.46
23/05/2017 3 6360 9285.6 1.46 1.46 1.46 1.46
24/05/2017 3 55362 80728.52 1.45 1.46 1.45 1.46
25/05/2017 4 15000 21600 1.44 1.44 1.44 1.44
26/05/2017 - - - - - - -
29/05/2017 7 151240 215221.3 1.45 1.42 1.42 1.45
30/05/2017 4 7848 11488.08 1.47 1.47 1.47 1.47
31/05/2017 - - - - - - -
01/06/2017 6 119144 173950.24 1.46 1.46 1.46 1.46
02/06/2017 - - - - - - -
05/06/2017 - - - - - - -
06/06/2017 2 9316 13321.88 1.43 1.43 1.43 1.43
07/06/2017 2 86139 120594.6 1.4 1.4 1.4 1.4
08/06/2017 3 8500 11730 1.38 1.38 1.38 1.38
09/06/2017 - - - - - - -
12/06/2017 - - - - - - -
13/06/2017 10 457226 635149.19 1.4 1.38 1.38 1.4
14/06/2017 9 1274449 1784228.6 1.4 1.4 1.4 1.4
15/06/2017 19 343282 480594.8 1.4 1.4 1.4 1.4
16/06/2017 10 895560 1244578.4 1.39 1.39 1.38 1.39
19/06/2017 1 51441 71502.99 1.39 1.39 1.39 1.39
20/06/2017 3 176632 245518.48 1.39 1.39 1.39 1.39
21/06/2017 4 12355 17173.45 1.39 1.39 1.39 1.39
22/06/2017 6 38709 53774.24 1.38 1.4 1.38 1.4
23/06/2017 5 93354 128828.52 1.38 1.38 1.38 1.38
26/06/2017 - - - - - - -
27/06/2017 3 8993 12140.55 1.35 1.35 1.35 1.35
28/06/2017 24 275056 372259.84 1.36 1.35 1.35 1.36
29/06/2017 - - - - - - -
30/06/2017 11 238379 324195.44 1.36 1.36 1.36 1.36
03/07/2017 6 17058 23137.3 1.36 1.35 1.35 1.36
04/07/2017 19 427723 578816.05 1.35 1.36 1.35 1.36
05/07/2017 1 12000 16080 1.34 1.34 1.34 1.34
06/07/2017 6 54291 72749.94 1.34 1.34 1.34 1.34
07/07/2017 4 197103 262146.99 1.33 1.33 1.33 1.33
10/07/2017 1 5000 6650 1.33 1.33 1.33 1.33
11/07/2017 7 41642 55414.25 1.33 1.33 1.33 1.33
12/07/2017 1 88316 117460.28 1.33 1.33 1.33 1.33
13/07/2017 - - - - - - -
14/07/2017 2 145195 194561.3 1.34 1.34 1.34 1.34
17/07/2017 6 34332 46748.89 1.36 1.36 1.36 1.36
18/07/2017 3 6300 8568 1.36 1.36 1.36 1.36
19/07/2017 7 72198 98441.26 1.37 1.36 1.36 1.37
20/07/2017 - - - - - - -
21/07/2017 5 49008 67696.04 1.39 1.38 1.38 1.39
24/07/2017 - - - - - - -
25/07/2017 - - - - - - -
26/07/2017 1 1225991 1679607.67 1.37 1.37 1.37 1.37
27/07/2017 5 54338 74464.06 1.37 1.37 1.37 1.37
28/07/2017 - - - - - - -
31/07/2017 - - - - - - -
01/08/2017 9 68500 90420 1.32 1.32 1.32 1.32
02/08/2017 8 49587 65305.55 1.32 1.32 1.31 1.32
03/08/2017 8 81724 107875.68 1.32 1.32 1.32 1.32
04/08/2017 21 234000 308880 1.32 1.32 1.32 1.32
07/08/2017 3 17151 22619.32 1.32 1.32 1.32 1.32
08/08/2017 2 11000 14670 1.35 1.32 1.32 1.35
09/08/2017 14 333775 440844.78 1.32 1.35 1.32 1.35
10/08/2017 7 366948 479921.88 1.3 1.32 1.3 1.32
11/08/2017 6 31832 41035.96 1.29 1.29 1.29 1.29
14/08/2017 4 789423 1011161.44 1.28 1.3 1.28 1.3
15/08/2017 5 1328760 1703646.9 1.29 1.28 1.28 1.29
16/08/2017 9 141950 187374 1.32 1.32 1.32 1.32
17/08/2017 6 48643 64273.76 1.33 1.32 1.32 1.33
18/08/2017 8 119009 157091.88 1.32 1.32 1.32 1.32
21/08/2017 - - - - - - -
22/08/2017 16 96825 127809 1.32 1.32 1.32 1.32
23/08/2017 16 136297 180020.97 1.33 1.32 1.32 1.33
24/08/2017 - - - - - - -
25/08/2017 4 122238 164961.3 1.35 1.35 1.35 1.35
28/08/2017 13 595558 804003.3 1.35 1.35 1.35 1.35
29/08/2017 9 120112 162299.87 1.36 1.35 1.35 1.36
30/08/2017 - - - - - - -
31/08/2017 13 473472 630761.26 1.33 1.36 1.33 1.36
01/09/2017 29 363086 483064.38 1.34 1.33 1.33 1.34
04/09/2017 11 564100 767258 1.36 1.34 1.34 1.38
05/09/2017 19 193600 257160 1.33 1.32 1.32 1.33
06/09/2017 24 251750 336745 1.34 1.34 1.33 1.34
07/09/2017 11 110083 149862.26 1.37 1.34 1.34 1.37
08/09/2017 8 77138 106179.06 1.37 1.38 1.37 1.38
11/09/2017 10 135509 189145.32 1.4 1.37 1.37 1.4
12/09/2017 25 204655 288988.95 1.41 1.4 1.4 1.43
13/09/2017 6 74285 103999 1.4 1.4 1.4 1.4
14/09/2017 2 7200 9936 1.38 1.38 1.38 1.38
15/09/2017 3 155529 213074.73 1.37 1.37 1.37 1.37
18/09/2017 - - - - - - -
19/09/2017 3 6308 8720.36 1.38 1.38 1.38 1.38
20/09/2017 - - - - - - -
21/09/2017 25 109139 156785.66 1.44 1.43 1.43 1.44
22/09/2017 3 19800 29670 1.5 1.5 1.5 1.5
25/09/2017 17 270234 427362.7 1.57 1.55 1.55 1.6
26/09/2017 13 76341 119825.76 1.55 1.6 1.55 1.6
27/09/2017 9 40469 62675.52 1.55 1.54 1.54 1.55
28/09/2017 27 213535 331547.02 1.56 1.55 1.55 1.57
29/09/2017 9 200916 321059.06 1.6 1.59 1.59 1.6
02/10/2017 5 27948 45316.8 1.63 1.6 1.6 1.63
03/10/2017 32 360689 608396.6 1.76 1.63 1.62 1.76
04/10/2017 47 1006886 1826340.11 1.83 1.7 1.7 1.85
05/10/2017 40 487405 923781.51 1.93 1.85 1.85 1.93
06/10/2017 4 90278 165208.74 1.83 1.83 1.83 1.83
09/10/2017 5 27998 52641.96 1.87 1.86 1.86 1.9
10/10/2017 13 285226 524837.76 1.84 1.84 1.84 1.85
11/10/2017 8 55985 103012.4 1.84 1.84 1.84 1.84
12/10/2017 1 2500 4600 1.84 1.84 1.84 1.84
13/10/2017 3 7600 13680 1.8 1.8 1.8 1.8
16/10/2017 11 57070 102904.4 1.82 1.8 1.8 1.82
17/10/2017 - - - - - - -
18/10/2017 14 57600 101074.5 1.76 1.75 1.75 1.76
19/10/2017 3 18000 32220 1.79 1.79 1.79 1.79
20/10/2017 10 39945 70282.52 1.79 1.74 1.74 1.79
23/10/2017 10 463461 862866.06 1.87 1.78 1.78 1.87
24/10/2017 8 326325 613749 1.9 1.88 1.88 1.9
25/10/2017 26 414359 810495.5 2 1.9 1.9 2
26/10/2017 55 1029124 2120958.8 2.05 2.1 2.03 2.1
27/10/2017 12 73171 146242 2 2.04 1.98 2.04
30/10/2017 6 31681 63442 2.02 2 2 2.02
31/10/2017 6 75210 151975.5 2.02 2.02 2.02 2.02
01/11/2017 - - - - - - -
02/11/2017 30 383732 778053.92 2 2.02 1.98 2.06
03/11/2017 20 224005 448522 2 2 2 2.05
06/11/2017 27 519342 1097652.71 2.16 2.05 2.05 2.16
07/11/2017 31 177971 366708.78 2.03 2.13 2.03 2.13
08/11/2017 5 22000 45100 2.05 2.05 2.05 2.05
09/11/2017 37 875783 1795355.15 2.05 2.05 2.05 2.05
10/11/2017 6 27378 55506 2 2.05 2 2.05
13/11/2017 13 285891 571762.6 2 2 2 2
14/11/2017 3 811516 1598670.52 1.97 1.97 1.97 1.97
15/11/2017 2 10331 20332.07 1.97 1.97 1.97 1.97
16/11/2017 12 412000 783100 1.95 1.9 1.9 1.95
17/11/2017 12 1274927 2470374.25 1.9 1.93 1.9 1.94
20/11/2017 4 131800 250420 1.9 1.9 1.9 1.9
21/11/2017 5 250140 485178 1.95 1.9 1.9 1.95
22/11/2017 43 483317 942608.15 1.95 1.95 1.95 1.96
23/11/2017 - - - - - - -
24/11/2017 12 60939 119905.35 2 2 1.95 2
27/11/2017 28 250150 487959.5 1.95 2 1.95 2
28/11/2017 - - - - - - -
29/11/2017 4 45000 87070 1.94 1.93 1.93 1.94
30/11/2017 2 20000 38800 1.94 1.94 1.94 1.94
01/12/2017 - - - - - - -
04/12/2017 9 67702 131125.6 1.92 1.94 1.92 1.94
05/12/2017 31 224049 430135.74 1.92 1.92 1.92 1.92
06/12/2017 19 375002 682007.56 1.81 1.92 1.8 1.92
07/12/2017 18 306237 536750.01 1.73 1.8 1.73 1.8
08/12/2017 - - - - - - -
11/12/2017 12 90093 155795.43 1.71 1.74 1.7 1.74
12/12/2017 30 735845 1258294.95 1.71 1.71 1.71 1.71
13/12/2017 25 515765 871301.13 1.62 1.71 1.62 1.71
14/12/2017 11 303069 478119.52 1.58 1.6 1.55 1.6
15/12/2017 19 938551 1435555.94 1.55 1.59 1.5 1.59
18/12/2017 36 427367 686636.81 1.66 1.55 1.55 1.7
19/12/2017 11 296124 482539.2 1.62 1.66 1.62 1.66
20/12/2017 - - - - - - -
21/12/2017 12 155992 255931.11 1.62 1.71 1.62 1.71
22/12/2017 31 530419 952808.43 1.79 1.67 1.67 1.8
25/12/2017 - - - - - - -
26/12/2017 25 146175 248777.5 1.7 1.7 1.7 1.71
27/12/2017 2 34691 58974.7 1.7 1.7 1.7 1.7
28/12/2017 2 23000 40940 1.78 1.78 1.78 1.78
29/12/2017 16 145700 261623.16 1.8 1.79 1.79 1.8
01/01/2018 - - - - - - -
02/01/2018 7 203550 364635.5 1.82 1.78 1.78 1.82
03/01/2018 25 1851531 3407404.94 1.88 1.83 1.83 1.88
04/01/2018 15 1748684 3323159.6 1.92 1.88 1.88 1.92
05/01/2018 15 113360 221158 1.95 1.94 1.94 1.97
08/01/2018 10 427537 827770.04 1.96 1.95 1.92 1.96
09/01/2018 2 19000 37240 1.96 1.96 1.96 1.96
10/01/2018 14 66457 131584.86 1.98 1.98 1.98 1.98
11/01/2018 8 30563 60737.48 1.98 2 1.98 2
12/01/2018 16 118395 236630 2 1.98 1.98 2
15/01/2018 18 69485 139988.76 2 2 2 2.04
16/01/2018 21 158850 317700 2 2 2 2
17/01/2018 9 1703177 3329224.69 1.91 1.96 1.91 1.97
18/01/2018 13 119292 227865.49 1.91 1.91 1.91 1.91
19/01/2018 - - - - - - -
22/01/2018 - - - - - - -
23/01/2018 13 47672 90843.96 1.91 1.91 1.88 1.91
24/01/2018 7 22420 42822.2 1.91 1.91 1.91 1.91
25/01/2018 6 18405 34725.6 1.86 1.9 1.86 1.9
26/01/2018 16 903392 1667643 1.85 1.86 1.84 1.86
29/01/2018 37 392438 732717.36 1.87 1.85 1.85 1.88
30/01/2018 4 27568 51000.8 1.85 1.85 1.85 1.85
31/01/2018 5 27240 51156 1.9 1.84 1.84 1.9
01/02/2018 6 91392 173376.8 1.9 1.88 1.88 1.9
02/02/2018 9 170681 318527.85 1.85 1.89 1.85 1.89
05/02/2018 7 148748 272345.24 1.83 1.85 1.83 1.85
06/02/2018 6 109100 194246 1.78 1.79 1.77 1.79
07/02/2018 4 17382 30939.96 1.78 1.78 1.78 1.78
08/02/2018 - - - - - - -
09/02/2018 7 19044 32374.8 1.7 1.7 1.7 1.7
12/02/2018 7 90000 153100 1.7 1.71 1.7 1.71
13/02/2018 7 27100 46132 1.7 1.72 1.7 1.72
14/02/2018 5 20455 35635.45 1.77 1.71 1.71 1.77
15/02/2018 16 148104 267860.97 1.82 1.78 1.78 1.85
16/02/2018 14 103700 182495 1.75 1.82 1.74 1.82
19/02/2018 - - - - - - -
20/02/2018 5 16022 28038.5 1.75 1.75 1.75 1.75
21/02/2018 - - - - - - -
22/02/2018 13 85933 155319.4 1.8 1.8 1.8 1.82
23/02/2018 - - - - - - -
26/02/2018 1 87312 151049.76 1.73 1.73 1.73 1.73
27/02/2018 4 45163 77616.02 1.71 1.7 1.7 1.73
28/02/2018 6 14550 25462.5 1.75 1.75 1.75 1.75
01/03/2018 5 7450 12826.5 1.71 1.71 1.71 1.71
02/03/2018 2 22800 39816 1.75 1.72 1.72 1.75
05/03/2018 4 97100 169925 1.75 1.75 1.75 1.75
06/03/2018 8 526853 932480.73 1.77 1.75 1.75 1.77
07/03/2018 - - - - - - -
08/03/2018 - - - - - - -
09/03/2018 - - - - - - -
12/03/2018 - - - - - - -
13/03/2018 30 262619 464835.63 1.77 1.77 1.77 1.77
14/03/2018 - - - - - - -
15/03/2018 - - - - - - -
16/03/2018 1 6000 10080 1.68 1.68 1.68 1.68
19/03/2018 2 8000 13440 1.68 1.68 1.68 1.68
20/03/2018 20 80340 132505.1 1.64 1.68 1.64 1.68
21/03/2018 7 38222 64877.92 1.72 1.68 1.68 1.72
22/03/2018 - - - - - - -
23/03/2018 4 31677 54248.9 1.72 1.71 1.71 1.72
26/03/2018 4 502000 868460 1.73 1.73 1.73 1.73
27/03/2018 - - - - - - -
28/03/2018 - - - - - - -
29/03/2018 - - - - - - -
30/03/2018 - - - - - - -
02/04/2018 3 17000 28120 1.68 1.64 1.64 1.68
03/04/2018 - - - - - - -
04/04/2018 3 30215 49854.75 1.65 1.65 1.65 1.65
05/04/2018 - - - - - - -
06/04/2018 - - - - - - -
09/04/2018 4 75097 126009.6 1.68 1.65 1.65 1.68
10/04/2018 6 22000 36910 1.68 1.68 1.67 1.68
11/04/2018 1 26379 44316.72 1.68 1.68 1.68 1.68
12/04/2018 - - - - - - -
13/04/2018 - - - - - - -
16/04/2018 2 15000 25200 1.68 1.68 1.68 1.68
17/04/2018 20 334369 586410.49 1.79 1.73 1.73 1.79
18/04/2018 - - - - - - -
19/04/2018 10 98739 176533.77 1.8 1.78 1.77 1.8
20/04/2018 11 190385 343284.03 1.8 1.81 1.8 1.81
23/04/2018 - - - - - - -
24/04/2018 30 185776 338528.68 1.84 1.8 1.8 1.85
25/04/2018 - - - - - - -
26/04/2018 4 90404 167874.79 1.85 1.85 1.85 1.86
27/04/2018 3 8400 15213 1.81 1.81 1.81 1.81
30/04/2018 2 10000 18100 1.81 1.81 1.81 1.81
01/05/2018 - - - - - - -
02/05/2018 7 28051 50391.8 1.78 1.8 1.78 1.8
03/05/2018 - - - - - - -
04/05/2018 6 33562 57055.4 1.7 1.7 1.7 1.7
07/05/2018 5 13328 21991.2 1.65 1.65 1.65 1.65
08/05/2018 6 34000 56380 1.66 1.65 1.65 1.66
09/05/2018 12 1703692 2828128.72 1.66 1.66 1.66 1.66
10/05/2018 8 42333 72428.76 1.72 1.66 1.66 1.72
11/05/2018 29 228416 393923.06 1.7 1.72 1.7 1.74
14/05/2018 - - - - - - -
15/05/2018 2 7562 12855.4 1.7 1.7 1.7 1.7
16/05/2018 6 46200 77850 1.64 1.7 1.64 1.7
17/05/2018 15 96432 164790.39 1.7 1.65 1.65 1.75
18/05/2018 5 16450 28129.5 1.71 1.71 1.71 1.71
21/05/2018 - - - - - - -
22/05/2018 11 85760 147924 1.71 1.75 1.71 1.75
23/05/2018 10 66616 112590.16 1.69 1.71 1.68 1.71
24/05/2018 9 29394 49675.86 1.69 1.69 1.69 1.69
25/05/2018 8 17778 30044.82 1.69 1.69 1.69 1.69
28/05/2018 7 28865 49082.75 1.75 1.69 1.69 1.75
29/05/2018 5 28170 48732.5 1.72 1.75 1.72 1.75
30/05/2018 5 17472 29732.57 1.72 1.72 1.65 1.72
31/05/2018 2 122485 208224.5 1.7 1.7 1.7 1.7
01/06/2018 5 33924 56636.6 1.67 1.67 1.67 1.67
04/06/2018 2 12222 20410.74 1.67 1.67 1.67 1.67
05/06/2018 5 18700 31229 1.67 1.67 1.67 1.67
06/06/2018 3 15449 26263.3 1.7 1.7 1.7 1.7
07/06/2018 7 31875 53782.62 1.67 1.7 1.67 1.71
08/06/2018 12 3644173 6085768.91 1.67 1.67 1.67 1.67
11/06/2018 3 17207 28391.55 1.65 1.65 1.65 1.65
12/06/2018 8 55408 91423.2 1.65 1.65 1.65 1.65
13/06/2018 16 5292990 8733333.5 1.65 1.65 1.64 1.65
14/06/2018 11 3849677 6351967.05 1.65 1.65 1.65 1.65
15/06/2018 1 18000 29340 1.63 1.63 1.63 1.63
18/06/2018 - - - - - - -
19/06/2018 6 23283 37252.8 1.6 1.6 1.6 1.6
20/06/2018 8 74107 118571.2 1.6 1.6 1.6 1.6
21/06/2018 1 193916 308326.44 1.59 1.59 1.59 1.59
22/06/2018 3 91439 144493.62 1.58 1.58 1.58 1.58
25/06/2018 9 156353 244051.54 1.55 1.56 1.55 1.57
26/06/2018 6 97959 152010.45 1.55 1.55 1.55 1.57
27/06/2018 7 166423 259605.3 1.56 1.56 1.56 1.56
28/06/2018 13 245878 381110.9 1.55 1.55 1.55 1.55
29/06/2018 - - - - - - -
02/07/2018 5 1825909 2738616.9 1.46 1.5 1.46 1.5
03/07/2018 5 94639 137020.55 1.42 1.45 1.42 1.45
04/07/2018 8 62063 86261.63 1.39 1.39 1.39 1.39
05/07/2018 18 225770 312999.3 1.39 1.39 1.38 1.39
06/07/2018 3 178878 246901.64 1.38 1.39 1.38 1.39
09/07/2018 25 712104 1011598.79 1.42 1.42 1.41 1.45
10/07/2018 3 13000 18460 1.42 1.42 1.42 1.42
11/07/2018 2 5500 7660 1.39 1.39 1.39 1.39
12/07/2018 7 739075 1010572.75 1.35 1.39 1.35 1.39
13/07/2018 7 21333 28889.55 1.35 1.35 1.35 1.35
16/07/2018 - - - - - - -
17/07/2018 - - - - - - -
18/07/2018 5 88651 126474.72 1.44 1.37 1.37 1.44
19/07/2018 2 105649 146852.11 1.39 1.39 1.39 1.39
20/07/2018 - - - - - - -
23/07/2018 12 83159 121731.96 1.5 1.43 1.43 1.5
24/07/2018 17 127731 195300.4 1.57 1.5 1.5 1.57
25/07/2018 3 21450 33656.5 1.57 1.57 1.57 1.57
26/07/2018 - - - - - - -
27/07/2018 - - - - - - -
30/07/2018 4 23876 37485.32 1.57 1.57 1.57 1.57
31/07/2018 17 134721 216778.8 1.64 1.57 1.57 1.64
01/08/2018 6 30565 50126.6 1.64 1.64 1.64 1.64
02/08/2018 2 174760 277838 1.59 1.59 1.59 1.59
03/08/2018 - - - - - - -
06/08/2018 12 36525 54922.5 1.5 1.55 1.5 1.55
07/08/2018 - - - - - - -
08/08/2018 9 181200 270900 1.5 1.5 1.49 1.5
09/08/2018 5 63000 94500 1.5 1.5 1.5 1.5
10/08/2018 16 78153 114911.38 1.46 1.5 1.46 1.5
13/08/2018 2 28474 40717.82 1.43 1.43 1.43 1.43
14/08/2018 4 46455 65732.07 1.41 1.43 1.41 1.43
15/08/2018 8 131211 178849.46 1.36 1.4 1.35 1.4
16/08/2018 - - - - - - -
17/08/2018 - - - - - - -
20/08/2018 4 12390 17165.1 1.37 1.37 1.37 1.37
21/08/2018 10 199385 279604 1.37 1.41 1.37 1.41
22/08/2018 7 27611 38855.47 1.41 1.4 1.4 1.41
23/08/2018 11 80250 114043.45 1.4 1.42 1.4 1.43
24/08/2018 4 66145 96075.96 1.46 1.42 1.42 1.46
27/08/2018 3 32350 47848 1.48 1.48 1.48 1.48
28/08/2018 5 30287 45044.64 1.5 1.48 1.48 1.5
29/08/2018 20 123916 192005.11 1.56 1.53 1.53 1.56
30/08/2018 - - - - - - -
31/08/2018 5 861059 1317465.27 1.53 1.54 1.53 1.54
03/09/2018 5 16500 25610 1.55 1.56 1.55 1.56
04/09/2018 4 377754 565850.86 1.49 1.5 1.49 1.5
05/09/2018 5 88980 132585.2 1.49 1.49 1.49 1.49
06/09/2018 6 400265 596467.43 1.49 1.5 1.49 1.5
07/09/2018 8 23572 34637.04 1.42 1.49 1.42 1.49
10/09/2018 - - - - - - -
11/09/2018 10 86786 125839.7 1.45 1.45 1.45 1.45
12/09/2018 11 498752 715323.14 1.45 1.45 1.43 1.45
13/09/2018 28 361494 511130.78 1.4 1.43 1.4 1.43
14/09/2018 3 116687 163361.8 1.4 1.4 1.4 1.4
17/09/2018 1 7000 9800 1.4 1.4 1.4 1.4
18/09/2018 - - - - - - -
19/09/2018 3 71588 103802.6 1.45 1.45 1.45 1.45
20/09/2018 4 27662 40947 1.5 1.46 1.46 1.54
21/09/2018 13 122944 184416 1.5 1.5 1.5 1.5
24/09/2018 - - - - - - -
25/09/2018 6 73593 110389.5 1.5 1.5 1.5 1.5
26/09/2018 2 6091 9136.5 1.5 1.5 1.5 1.5
27/09/2018 3 15054 21828.3 1.45 1.45 1.45 1.45
28/09/2018 - - - - - - -
01/10/2018 2 82000 118900 1.45 1.45 1.45 1.45
02/10/2018 2 21000 30450 1.45 1.45 1.45 1.45
03/10/2018 2 20000 29000 1.45 1.45 1.45 1.45
04/10/2018 3 22714 32935.3 1.45 1.45 1.45 1.45
05/10/2018 9 229494 332766.3 1.45 1.45 1.45 1.45
08/10/2018 - - - - - - -
09/10/2018 11 81892 122688 1.47 1.5 1.47 1.5
10/10/2018 1 355000 507650 1.43 1.43 1.43 1.43
11/10/2018 5 50115 71275 1.43 1.41 1.41 1.43
12/10/2018 2 14556 20378.4 1.4 1.4 1.4 1.4
15/10/2018 1 3444 4821.6 1.4 1.4 1.4 1.4
16/10/2018 3 12082 16547.1 1.37 1.37 1.37 1.37
17/10/2018 4 16469 22727.22 1.38 1.38 1.38 1.38
18/10/2018 - - - - - - -
19/10/2018 1 150000 207000 1.38 1.38 1.38 1.38
22/10/2018 1 71000 96560 1.36 1.36 1.36 1.36
23/10/2018 2 183000 246050 1.34 1.35 1.34 1.35
24/10/2018 4 20332 26484.96 1.3 1.3 1.3 1.3
25/10/2018 4 40300 51584 1.28 1.28 1.28 1.28
26/10/2018 3 25000 32000 1.28 1.28 1.28 1.28
29/10/2018 11 64520 82585.6 1.28 1.28 1.28 1.28
30/10/2018 4 227925 294023.25 1.29 1.29 1.29 1.29
31/10/2018 11 87392 118347.04 1.35 1.31 1.31 1.37
01/11/2018 - - - - - - -
02/11/2018 - - - - - - -
05/11/2018 4 23860 32113.8 1.33 1.35 1.33 1.35
06/11/2018 4 9900 13434 1.35 1.35 1.35 1.35
07/11/2018 4 14574 19674.9 1.35 1.35 1.35 1.35
08/11/2018 2 12200 16734 1.37 1.37 1.37 1.37
09/11/2018 3 35725 48586 1.36 1.36 1.36 1.36
12/11/2018 - - - - - - -
13/11/2018 - - - - - - -
14/11/2018 9 52260 71173.6 1.36 1.36 1.36 1.37
15/11/2018 3 28574 39690.07 1.4 1.37 1.37 1.4
16/11/2018 - - - - - - -
19/11/2018 12 96944 140644.1 1.45 1.45 1.45 1.46
20/11/2018 5 25253 35860.76 1.42 1.42 1.42 1.42
21/11/2018 - - - - - - -
22/11/2018 6 45753 64969.26 1.42 1.42 1.42 1.42
23/11/2018 1 3510 4949.1 1.41 1.41 1.41 1.41
26/11/2018 3 125300 176673 1.41 1.41 1.41 1.41
27/11/2018 - - - - - - -
28/11/2018 6 64478 93333.1 1.45 1.41 1.41 1.45
29/11/2018 3 210000 298300 1.42 1.43 1.42 1.43
30/11/2018 1 22000 31240 1.42 1.42 1.42 1.42
03/12/2018 2 8000 11440 1.43 1.43 1.43 1.43
04/12/2018 37 540415 783101.73 1.45 1.44 1.44 1.45
05/12/2018 2 28200 39630 1.41 1.4 1.4 1.41
06/12/2018 8 580107 790939.94 1.36 1.4 1.36 1.4
07/12/2018 6 33400 45424 1.36 1.36 1.36 1.36
10/12/2018 2 7950 10812 1.36 1.36 1.36 1.36
11/12/2018 - - - - - - -
12/12/2018 4 205662 281878.56 1.39 1.37 1.37 1.39
13/12/2018 5 39473 55026.3 1.4 1.38 1.37 1.4
14/12/2018 9 11686 16502.05 1.4 1.4 1.4 1.4
17/12/2018 8 68500 95600.94 1.38 1.43 1.38 1.43
18/12/2018 7 35218 48818.52 1.4 1.38 1.38 1.4
19/12/2018 3 10211 14295.4 1.4 1.4 1.4 1.4
20/12/2018 8 3864704 5372309.56 1.39 1.4 1.39 1.4
21/12/2018 - - - - - - -
24/12/2018 - - - - - - -
25/12/2018 - - - - - - -
26/12/2018 5 36059 49789.42 1.38 1.38 1.38 1.38
27/12/2018 - - - - - - -
28/12/2018 2 13000 17940 1.38 1.38 1.38 1.38
31/12/2018 - - - - - - -
01/01/2019 - - - - - - -
02/01/2019 8 1746226 2409731.88 1.38 1.38 1.38 1.38
03/01/2019 2 6500 8970 1.38 1.38 1.38 1.38
04/01/2019 5 25603 34956.6 1.37 1.36 1.36 1.37
07/01/2019 4 11706 16037.22 1.37 1.37 1.37 1.37
08/01/2019 4 729948 1000028.76 1.37 1.37 1.37 1.37
09/01/2019 3 10570 15775 1.48 1.5 1.48 1.5
10/01/2019 4 91117 130051.31 1.41 1.43 1.41 1.43
11/01/2019 - - - - - - -
14/01/2019 1 3000 4230 1.41 1.41 1.41 1.41
15/01/2019 8 54967 79702.15 1.45 1.45 1.45 1.45
16/01/2019 - - - - - - -
17/01/2019 6 580130 858592.4 1.48 1.48 1.48 1.48
18/01/2019 - - - - - - -
21/01/2019 7 26477 38420.65 1.45 1.46 1.45 1.46
22/01/2019 7 53323 77513.43 1.45 1.45 1.45 1.46
23/01/2019 - - - - - - -
24/01/2019 7 123133 179974.18 1.47 1.46 1.46 1.47
25/01/2019 7 209552 310096.96 1.48 1.48 1.48 1.48
28/01/2019 - - - - - - -
29/01/2019 6 13438 19670.1 1.45 1.47 1.45 1.47
30/01/2019 1 10000 14500 1.45 1.45 1.45 1.45
31/01/2019 18 68708 100613.68 1.48 1.45 1.45 1.48
01/02/2019 11 242432 358799.36 1.48 1.48 1.48 1.48
04/02/2019 19 95171 140853.08 1.48 1.48 1.48 1.48
05/02/2019 11 145000 215750 1.48 1.49 1.48 1.49
06/02/2019 6 36317 53691.99 1.47 1.49 1.47 1.49
07/02/2019 4 169988 253032.12 1.49 1.47 1.47 1.49
08/02/2019 5 20700 30858 1.49 1.49 1.49 1.49
11/02/2019 2 10000 14900 1.49 1.49 1.49 1.49
12/02/2019 9 472224 727224.96 1.54 1.54 1.54 1.54
13/02/2019 8 109494 173160.52 1.6 1.57 1.57 1.6
14/02/2019 - - - - - - -
15/02/2019 7 31437 49850.46 1.58 1.6 1.58 1.6
18/02/2019 - - - - - - -
19/02/2019 10 83300 131963.7 1.6 1.6 1.58 1.6
20/02/2019 10 15098400 24961730 1.65 1.63 1.63 1.66
21/02/2019 12 20084268 34143255.6 1.7 1.7 1.7 1.7
22/02/2019 26 133304 232226.2 1.76 1.7 1.7 1.76
25/02/2019 7 83200 145852 1.75 1.76 1.75 1.76
26/02/2019 - - - - - - -
27/02/2019 - - - - - - -
28/02/2019 29 3774836 6758409.22 1.8 1.7 1.7 1.8
01/03/2019 - - - - - - -
04/03/2019 16 111830 194062.5 1.73 1.75 1.73 1.75
05/03/2019 25 314414 539712.88 1.72 1.73 1.7 1.73
06/03/2019 10 167074 287555.48 1.74 1.7 1.7 1.74
07/03/2019 40 559617 984879.84 1.76 1.74 1.74 1.78
08/03/2019 4 37000 64850 1.75 1.76 1.75 1.76
11/03/2019 8 210450 360292.02 1.7 1.73 1.7 1.73
12/03/2019 16 266148 457972.39 1.75 1.71 1.7 1.75
13/03/2019 5 134230 238534.72 1.75 1.78 1.75 1.78
14/03/2019 2 14889 25162.41 1.69 1.69 1.69 1.69
15/03/2019 5 138074 237076.02 1.73 1.69 1.69 1.73
18/03/2019 6 257148 449709 1.73 1.75 1.73 1.75
19/03/2019 18 184554 323552.17 1.76 1.73 1.73 1.77
20/03/2019 3 121074 213090.24 1.76 1.76 1.76 1.76
21/03/2019 - - - - - - -
22/03/2019 - - - - - - -
25/03/2019 4 30000 51300 1.71 1.71 1.71 1.71
26/03/2019 9 62133 106247.43 1.71 1.71 1.71 1.71
27/03/2019 36 332727 587901.74 1.79 1.71 1.71 1.79
28/03/2019 2 9500 16625 1.75 1.75 1.75 1.75
29/03/2019 4 10381 17995.13 1.73 1.73 1.73 1.73
01/04/2019 8 52730 92277.5 1.75 1.75 1.75 1.75
02/04/2019 3 18800 33080 1.76 1.76 1.76 1.76
03/04/2019 30 7890900 13887984 1.76 1.76 1.76 1.76
04/04/2019 17 171680 302156.8 1.76 1.76 1.76 1.76
05/04/2019 33 343549 617054.93 1.79 1.76 1.76 1.82
08/04/2019 - - - - - - -
09/04/2019 9 38310 68576.32 1.79 1.79 1.79 1.79
10/04/2019 7 54523 95415.25 1.75 1.75 1.75 1.75
11/04/2019 3 48362 83649.26 1.73 1.73 1.73 1.73
12/04/2019 4 11357 19885.55 1.79 1.73 1.73 1.79
15/04/2019 - - - - - - -
16/04/2019 3 12250 21437.5 1.75 1.75 1.75 1.75
17/04/2019 - - - - - - -
18/04/2019 - - - - - - -
19/04/2019 - - - - - - -
22/04/2019 - - - - - - -
23/04/2019 18 3194410 5400497 1.7 1.7 1.69 1.7
24/04/2019 5 100000 169000 1.69 1.69 1.69 1.69
25/04/2019 3 15080 24882 1.65 1.65 1.65 1.65
26/04/2019 9 28453 47901.16 1.7 1.65 1.65 1.7
29/04/2019 4 265504 445850 1.66 1.68 1.66 1.68
30/04/2019 10 154784 256941.44 1.66 1.66 1.66 1.66
01/05/2019 - - - - - - -
02/05/2019 17 457202 755043.3 1.65 1.67 1.65 1.67
03/05/2019 2 29370 48460.5 1.65 1.65 1.65 1.65
06/05/2019 2 42207 69219.3 1.64 1.64 1.64 1.64
07/05/2019 2 30000 49200 1.64 1.64 1.64 1.64
08/05/2019 2 7480 12017.6 1.6 1.6 1.6 1.6
09/05/2019 - - - - - - -
10/05/2019 19 114756 180111.92 1.6 1.53 1.53 1.6
13/05/2019 4 19055 29916.35 1.57 1.57 1.57 1.57
14/05/2019 1 6457 10331.2 1.6 1.6 1.6 1.6
15/05/2019 12 35758 57212.8 1.6 1.6 1.6 1.6
16/05/2019 3 27500 45375 1.65 1.65 1.65 1.65
17/05/2019 8 142502 246163.27 1.75 1.66 1.66 1.75
20/05/2019 3 13103 22673.22 1.73 1.73 1.73 1.73
21/05/2019 7 17462 30276.88 1.73 1.74 1.73 1.74
22/05/2019 5 8010000 13456760 1.68 1.67 1.67 1.68
23/05/2019 - - - - - - -
24/05/2019 - - - - - - -
27/05/2019 6 255528 402363.32 1.64 1.57 1.56 1.64
28/05/2019 7 42544 69772.16 1.64 1.64 1.64 1.64
29/05/2019 8 1806500 2962675 1.64 1.64 1.64 1.64
30/05/2019 - - - - - - -
31/05/2019 2 7013500 11081330 1.58 1.58 1.58 1.58
03/06/2019 3 14758 22892.9 1.55 1.55 1.55 1.55
04/06/2019 7 204415 319105.7 1.58 1.56 1.56 1.58
05/06/2019 - - - - - - -
06/06/2019 - - - - - - -
07/06/2019 2 12590 20633.5 1.65 1.61 1.61 1.65
10/06/2019 17 566960 952492.8 1.68 1.68 1.68 1.68
11/06/2019 8 185280 311270.4 1.68 1.68 1.68 1.68
12/06/2019 - - - - - - -
13/06/2019 - - - - - - -
14/06/2019 1 2750 4675 1.7 1.7 1.7 1.7
17/06/2019 4 46306 77341.02 1.67 1.67 1.67 1.67
18/06/2019 2 20000 33020 1.65 1.65 1.65 1.65
19/06/2019 5 41382 68280.3 1.65 1.65 1.65 1.65
20/06/2019 10 88800 146520 1.65 1.65 1.65 1.65
21/06/2019 1 20000 33200 1.66 1.66 1.66 1.66
24/06/2019 5 154364 257294.24 1.67 1.66 1.66 1.67
25/06/2019 7 151521 253274.4 1.68 1.67 1.67 1.68
26/06/2019 7 109600 184128 1.68 1.68 1.68 1.68
27/06/2019 9 1040983 1789486.64 1.72 1.68 1.68 1.72
28/06/2019 6 19030 32279 1.7 1.7 1.7 1.7
01/07/2019 8 22874 38594.51 1.7 1.68 1.68 1.7
02/07/2019 16 218019 365671.92 1.67 1.68 1.67 1.69
03/07/2019 4 51340 85901.2 1.68 1.68 1.67 1.68
04/07/2019 3 64110 105987 1.65 1.7 1.65 1.7
05/07/2019 2 63813 105291.45 1.65 1.65 1.65 1.65
08/07/2019 5 17700 29028 1.64 1.64 1.64 1.64
09/07/2019 5 52445 86487 1.65 1.65 1.65 1.65
10/07/2019 6 110000 175897.9 1.6 1.6 1.6 1.6
11/07/2019 2 124615 204189.5 1.59 1.64 1.59 1.64
12/07/2019 8 144614 237198.24 1.59 1.65 1.59 1.65
15/07/2019 4 41500 66685 1.61 1.59 1.59 1.61
16/07/2019 1 7885 12616 1.6 1.6 1.6 1.6
17/07/2019 2 10000 16000 1.6 1.6 1.6 1.6
18/07/2019 5 8808 14092.8 1.6 1.6 1.6 1.6
19/07/2019 1 121033 199704.45 1.65 1.65 1.65 1.65
22/07/2019 10 422108 714320.84 1.7 1.68 1.68 1.7
23/07/2019 - - - - - - -
24/07/2019 - - - - - - -
25/07/2019 1 9500 16055 1.69 1.69 1.69 1.69
26/07/2019 - - - - - - -
29/07/2019 - - - - - - -
30/07/2019 6 108950 179544 1.62 1.65 1.62 1.65
31/07/2019 - - - - - - -
01/08/2019 2 8230 12827.46 1.55 1.57 1.55 1.57
02/08/2019 8 76570 118554.8 1.55 1.55 1.54 1.55
05/08/2019 10 81976 126964 1.55 1.55 1.55 1.55
06/08/2019 9 60372 90606.48 1.5 1.5 1.5 1.5
07/08/2019 2 47354 70587.46 1.5 1.49 1.49 1.5
08/08/2019 4 305370 473075 1.55 1.5 1.5 1.55
09/08/2019 - - - - - - -
12/08/2019 1 5130 7951.5 1.55 1.55 1.55 1.55
13/08/2019 - - - - - - -
14/08/2019 10 99130 151877.9 1.54 1.54 1.53 1.54
15/08/2019 - - - - - - -
16/08/2019 8 31534 48141.18 1.53 1.52 1.52 1.53
19/08/2019 - - - - - - -
20/08/2019 - - - - - - -
21/08/2019 - - - - - - -
22/08/2019 - - - - - - -
23/08/2019 5 12000 17790 1.47 1.5 1.47 1.5
26/08/2019 3 21700 31749 1.45 1.47 1.45 1.47
27/08/2019 14 947851 1355456.93 1.43 1.44 1.43 1.44
28/08/2019 2 6808 9871.6 1.45 1.45 1.45 1.45
29/08/2019 - - - - - - -
30/08/2019 - - - - - - -
02/09/2019 - - - - - - -
03/09/2019 6 18702 26721.9 1.45 1.45 1.41 1.45
04/09/2019 9 241344 349788.8 1.45 1.43 1.43 1.45
05/09/2019 3 21388 31714.24 1.48 1.48 1.48 1.5
06/09/2019 3 231640 342827.2 1.48 1.48 1.48 1.48
09/09/2019 3 116650 172642 1.48 1.48 1.48 1.48
10/09/2019 24 94517 139885.16 1.48 1.48 1.48 1.48
11/09/2019 3 15680 23206.4 1.48 1.48 1.48 1.48
12/09/2019 6 22400 33152 1.48 1.48 1.48 1.48
13/09/2019 2 7389 10935.72 1.48 1.48 1.48 1.48
16/09/2019 3 90000 133200 1.48 1.48 1.48 1.48
17/09/2019 3 341370 505227.6 1.48 1.48 1.48 1.48
18/09/2019 - - - - - - -
19/09/2019 7 12044 17507.86 1.45 1.47 1.45 1.47
20/09/2019 - - - - - - -
23/09/2019 - - - - - - -
24/09/2019 4 18000 26040 1.45 1.45 1.45 1.45
25/09/2019 - - - - - - -
26/09/2019 - - - - - - -
27/09/2019 18 243640 358472.68 1.48 1.43 1.43 1.5
30/09/2019 1 4000 5800 1.45 1.45 1.45 1.45
Economatica

Promedio
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
 -
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
16.209999084
16.129999161
15.899999618
15.659999847
15.569999694
15.630000114
15.699999809
15.75
15.979999542
15.979999542
15.840000152
15.619999885
15.340000152
15.260000228
15.180000305
14.75
15.350000381
15.739999771
-
15.340000152
15.229999542
15.05000019
-
14.810000419
13.520000457
13.630000114
13.720000267
13.630000114
14.329999923
15.029999733
15.170000076
14.979999542
-
14.960000038
15.470000267
15.5
16.13999939
17.180000305
16.680000305
16.409999847
16.010000229
16
16
15.770000457
15.989999771
-
16
-
16.190000534
16.309999466
16.309999466
-
16.040000916
16
16.010000229
16.010000229
-
16.010000229
16.069999695
16.340000153
16.069999695
-
16.129999161
-
16.329999924
16.549999237
16.700000763
16.700000763
16.680000305
16.659999847
16.63999939
16.63999939
16.729999542
16.870000839
17.040000916
17.549999237
18.430000305
18.700000763
18.38999939
18.450000763
18.399999619
18.440000534
18.540000916
19.530000687
19.709999084
19.959999084
19.959999084
21.409999847
21.850000381
21.299999237
21.479999542
21.549999237
20.549999237
20.059999466
20.170000076
21.200000763
-
20.690000534
20.479999542
20.489999771
20.420000076
20.010000229
19.809999466
19.290000916
19
19.469999313
-
19.450000763
19.430000305
18.989999771
19.030000687
19.25
19.420000076
19.239999771
19.299999237
18.799999237
18.799999237
18.799999237
18.520000458
18.229999542
-
18
18.180000305
18.25
18.479999542
18.760000229
18.799999237
18.75
18.729999542
-
-
18.649999619
18.520000458
18.370000839
18.309999466
18.299999237
18.420000076
18.450000763
18.5
18.719999313
18.75
19.209999084
19.620000839
19.299999237
19.36000061
19.25
19.149999619
19.170000076
-
19.25
19.200000763
-
19.030000687
19.100000381
19.11000061
19.229999542
19.969999313
20.260000229
21.399999619
21.309999466
21.38999939
21.120000839
21.100000381
21.079999924
21.13999939
21.100000381
-
21.13999939
21.25
21.479999542
21.5
21.450000763
21.399999619
21.430000305
21.569999695
-
21.239999771
21.059999466
-
21.020000458
21.469999313
20.770000458
21.059999466
21.559999466
22.079999924
22.229999542
22.149999619
22.239999771
22.040000916
21.75
21.850000381
21.86000061
22.719999313
22.440000534
22.309999466
22.350000381
21.969999313
21.739999771
21.899999619
 21.86000061
21.739999771
21.270000458
20.549999237
20.979999542
21.440000534
21.809999466
-
22.049999237
21.969999313
21.680000305
21.899999619
-
22
22.120000839
22.209999084
22.739999771
22.930000305
22.899999619
22.809999466
22.799999237
22.399999619
22.100000381
22.180000305
22.020000458
21.950000763
21.559999466
21.299999237
20.909999847
20.829999924
21.670000076
21.920000076
21.979999542
21.799999237
22.010000229
21.909999847
-
22.200000763
22.25
22
21.989999771
22
22.399999619
23.729999542
24.100000381
23.709999084
23.819999695
23.829999924
23.850000381
23.700000763
23.760000229
23.829999924
23.819999695
23.5
23.38999939
22.879999161
23.25
23.399999619
23.159999847
22.989999771
23.030000687
22.879999161
22.989999771
-
23.190000534
23.350000381
23.209999084
23.170000076
23.25
23.260000229
23.409999847
23.780000687
25.120000839
25.290000916
24.510000229
23.700000763
22.879999161
23.469999313
23.5
23.309999466
23.190000534
-
22.399999619
22.690000534
23.049999237
22.819999695
23.020000458
23.13999939
23.299999237
23.469999313
23.280000687
23.079999924
22.799999237
22.629999161
22.430000305
22
22.13999939
21.909999847
21.88999939
21.680000305
21.420000076
21.579999924
22.159999847
22.850000381
22.899999619
22.819999695
22.590000153
9.7399997711
9.5399999619
9.3599996567
9.029999733
8.8800001144
8.8900003433
8.970000267
8.5399999619
8.4899997711
8.9499998093
8.9200000763
8.9600000381
-
9.0100002289
9.0500001907
9.0600004196
-
-
9.1000003815
9.3999996185
9.3699998856
9.3800001144
9.3800001144
9.3999996185
9.3000001907
9.2700004578
9.3000001907
9.4200000763
9.3699998856
9.3500003815
9.4200000763
9.3500003815
9.25
9.1800003052
9.0200004578
9
9.1099996567
9.0600004196
9.0100002289
9.029999733
9.1099996567
9.2399997711
9.3299999237
9.3800001144
9.3100004196
9.279999733
9.279999733
9.3000001907
9.4099998474
9.3900003433
9.3999996185
9.3699998856
9.3599996567
9.3299999237
9.3500003815
9.4899997711
9.4099998474
9.4399995804
9.5500001907
9.4399995804
9.4499998093
9.4799995422
9.6400003433
9.970000267
10.079999923
10
10.289999961
10.329999923
10.199999809
10.210000038
10.18999958
10.30000019
10.470000267
10.239999771
10.260000228
10.310000419
10.350000381
10.340000152
-
-
10.390000343
10.229999542
10.270000457
10.18999958
10.109999656
10.310000419
10.43999958
10.670000076
10.859999656
10.899999618
10.920000076
-
10.930000305
10.920000076
10.960000038
10.850000381
10.850000381
10.979999542
10.970000267
10.989999771
10.970000267
10.949999809
10.960000038
-
10.970000267
10.949999809
10.859999656
10.829999923
10.729999542
10.619999885
10.670000076
10.68999958
10.670000076
10.970000267
10.829999923
10.739999771
10.710000038
10.75
10.909999847
10.890000343
10.920000076
11.25
11.260000228
11.159999847
11.30000019
11.649999618
11.289999961
11.029999733
11.010000228
10.869999885
10.640000343
10.260000228
10.449999809
10.630000114
10.569999694
10.520000457
10.579999923
10.630000114
10.850000381
10.670000076
10.600000381
10.460000038
10.310000419
10.090000152
10.079999923
10.060000419
9.8699998856
10.010000228
10.060000419
10
9.9499998093
9.75
9.5799999237
9.470000267
9.3800001144
9.3800001144
9.1700000763
9
9.0900001526
8.9799995422
8.7299995422
8.3599996567
8.3100004196
8.3100004196
8.5699996948
-
-
8.7600002289
8.7899999619
8.6499996185
8.5799999237
8.5200004578
8.6599998474
8.8100004196
8.9600000381
9.0900001526
9.1199998856
9
8.7700004578
8.5200004578
8.3800001144
8.25
8.2899999619
8.5
8.5100002289
8.5
8.3299999237
8.8500003815
9.0100002289
9.0600004196
9.0500001907
9.0200004578
8.9899997711
8.7899999619
8.8599996567
8.8100004196
8.7100000381
8.6499996185
8.4799995422
8.3100004196
8.0900001526
8.1700000763
8.3400001526
8.1300001144
8.1000003815
8.1000003815
7.9499998093
7.9800000191
7.9200000763
7.9299998283
7.9600000381
7.7800002098
7.9000000954
8.25
8.4200000763
8.1999998093
8.0600004196
-
8.0600004196
8.0900001526
8.0699996948
8
7.9800000191
7.9699997902
7.8899998665
7.6700000763
7.4400000572
7.75
7.5900001526
7.5100002289
6.7800002098
6.3200001717
7.1100001335
7.2899999619
7.2800002098
7.2699999809
7.3099999428
7.2399997711
7.0700001717
6.7399997711
6.6999998093
6.5100002289
6.2100000381
5.9699997902
6.1300001144
6.4899997711
6.4699997902
6.3899998665
6.7300000191
6.6599998474
6.3200001717
6.3699998856
6.5399999619
6.5399999619
6.6399998665
6.5599999428
6.6599998474
6.6100001335
6.8000001907
6.7899999619
-
6.5500001907
6.2600002289
6.1999998093
6.1399998665
6.1100001335
6.0799999237
5.9499998093
5.8099999428
5.8400001526
5.8600001335
5.7300000191
5.7899999619
-
5.9000000954
5.8299999237
5.8299999237
-
-
4.8200001717
4.9600000381
5.1300001144
5.0399999619
4.9200000763
4.9200000763
4.6399998665
4.4899997711
4.3899998665
4.4200000763
4.3000001907
4.1999998093
4.2699999809
4.2600002289
4.2800002098
4.3200001717
4.4499998093
4.3699998856
4.3200001717
4.2899999619
4.3000001907
4.3600001335
4.6999998093
5.0100002289
5.1500000954
4.9499998093
4.9899997711
5.0999999046
5.2399997711
5.3299999237
5.3000001907
5.2100000381
5.1399998665
5.0599999428
5.1100001335
5.0999999046
5.0799999237
4.9699997902
4.8899998665
4.8499999046
5.0100002289
4.9299998283
4.9600000381
4.9800000191
4.9499998093
5.0300002098
5.1799998283
5.2699999809
5.1399998665
5.1300001144
5.0599999428
5.0799999237
5.0199999809
5.0500001907
5.0500001907
5.0399999619
5.0500001907
5.1900000572
5.2899999619
5.2800002098
5.3600001335
5.5
5.6199998856
5.5
5.6100001335
5.7300000191
5.6900000572
5.5100002289
5.5500001907
-
-
5.6300001144
5.6700000763
5.5500001907
5.5100002289
5.5
5.5300002098
5.6700000763
5.75
5.8299999237
6.0799999237
6.0500001907
6.1500000954
6.3400001526
6.4099998474
-
6.4899997711
6.3699998856
6.3299999237
6.25
6.3000001907
6.3000001907
6.1500000954
6.0100002289
6.1700000763
6.4499998093
6.3000001907
6.3600001335
6.1599998474
6.1100001335
6.1500000954
6.0999999046
6.0700001717
5.9200000763
6.0900001526
6.0700001717
5.9600000381
5.9299998283
6
6.0500001907
6.0999999046
6.1300001144
6.3299999237
6.3000001907
6.4400000572
6.3400001526
6.1100001335
5.8899998665
6.1300001144
5.9899997711
5.8299999237
5.7699999809
5.7399997711
5.8200001717
5.8299999237
5.8200001717
-
5.8099999428
5.7600002289
5.6199998856
5.7100000381
5.6399998665
5.6500000954
5.6999998093
5.6700000763
5.6799998283
5.7100000381
5.6999998093
5.6599998474
5.6100001335
5.6999998093
5.6500000954
5.5700001717
5.5799999237
5.5
5.4499998093
-
-
-
5.5500001907
5.4400000572
5.3699998856
5.2600002289
5.1999998093
5.0300002098
5.0599999428
4.8899998665
4.75
4.6100001335
4.5500001907
4.6500000954
4.6900000572
4.6500000954
4.6700000763
4.5100002289
4.2100000381
4.0500001907
4.1100001335
4.0399999619
3.6800000668
3.6800000668
3.7999999523
3.7000000477
3.7000000477
3.5899999142
3.3800001144
3.4900000095
3.4600000381
3.5499999523
3.4000000954
3.2999999523
3.3399999142
3.5199999809
3.5499999523
3.4000000954
3.4100000858
3.4100000858
3.3599998951
3.4500000477
3.6800000668
3.6500000954
3.7000000477
3.7200000286
3.7100000381
3.6099998951
3.5699999332
3.3699998856
3.3599998951
3.4000000954
-
3.4200000763
3.5
3.5899999142
3.6900000572
3.7300000191
3.7300000191
3.6800000668
3.7999999523
3.8800001144
3.9200000763
4.0100002289
-
3.9400000572
3.8099999428
3.8599998951
3.8599998951
3.75
3.9000000954
4
3.9800000191
4.0700001717
4.1199998856
4.25
4.5100002289
4.4699997902
4.7800002098
4.9299998283
4.8899998665
4.8499999046
4.8699998856
5.1599998474
5.4000000954
5.1999998093
5.0500001907
5.0300002098
5.1399998665
5.1799998283
5.0500001907
5.0199999809
4.8800001144
4.8099999428
4.8000001907
-
4.8499999046
4.9400000572
4.9800000191
4.9000000954
4.9099998474
4.9600000381
4.9600000381
4.9099998474
4.8699998856
4.8899998665
4.9000000954
-
-
4.8899998665
4.8600001335
4.9200000763
-
-
4.75
4.75
4.8299999237
4.8499999046
4.9400000572
4.9499998093
4.9699997902
4.7199997902
4.7899999619
4.9600000381
4.9000000954
4.8499999046
4.9400000572
4.9899997711
5
5
5
5
5.0100002289
5.0300002098
5.0500001907
5.1399998665
5.2899999619
5.3200001717
5.3699998856
5.5599999428
5.5999999046
5.6100001335
5.8899998665
5.8499999046
5.8499999046
5.9899997711
6.0300002098
6.0900001526
6.0999999046
6.0100002289
6
5.9000000954
5.8600001335
5.8099999428
5.8699998856
5.8800001144
5.8899998665
5.9299998283
6
5.9899997711
6
6
5.9000000954
5.8600001335
5.8899998665
5.6799998283
5.7100000381
5.6700000763
5.7699999809
5.8000001907
5.8400001526
5.7899999619
5.8200001717
5.8099999428
-
5.7600002289
5.8299999237
-
-
5.7699999809
5.8000001907
5.75
5.7399997711
5.8299999237
5.8000001907
5.8499999046
5.8099999428
5.8499999046
6.0700001717
6.3400001526
6.3000001907
6.2600002289
6.2899999619
6.3000001907
6.25
6.3099999428
6.4499998093
6.5199999809
6.6100001335
6.6100001335
6.6500000954
6.7399997711
6.8000001907
6.9800000191
6.9899997711
7.1199998856
7.0500001907
7.1300001144
7.0500001907
6.9899997711
7.0500001907
6.9600000381
6.9499998093
6.9600000381
6.8899998665
6.8699998856
6.8499999046
6.7300000191
6.75
6.7300000191
6.3299999237
6.3400001526
6.2600002289
6.3299999237
6.3099999428
6.3800001144
6.4600000381
6.5599999428
6.6300001144
6.6500000954
6.7100000381
6.7699999809
6.7300000191
6.75
6.75
6.7100000381
6.6999998093
6.8699998856
7.1599998474
7.1500000954
-
7.0900001526
7.1799998283
7.1199998856
7.0999999046
7.0100002289
7.0100002289
7.0500001907
7.0399999619
7.0100002289
7
7.0399999619
7.1199998856
7.1300001144
7.0599999428
7.0500001907
7.0300002098
6.9400000572
6.9299998283
6.9099998474
6.9200000763
-
-
-
6.9000000954
6.8600001335
6.8800001144
6.9000000954
6.8800001144
6.8800001144
6.8600001335
6.8000001907
6.7100000381
6.7300000191
6.7399997711
6.7600002289
6.8000001907
-
6.7800002098
6.8000001907
6.7899999619
-
6.7600002289
6.7199997902
-
6.6799998283
6.6599998474
6.6999998093
6.7199997902
6.8000001907
6.8400001526
6.9400000572
7.0300002098
7.2800002098
7.1199998856
7.1300001144
7.0999999046
7.0700001717
7.0199999809
7.0799999237
7.0900001526
7.1100001335
7.0999999046
7.0799999237
7.1199998856
7.1500000954
7.2399997711
7.2600002289
7.1199998856
7.0799999237
7.0799999237
7.1900000572
7.2600002289
-
7.2100000381
7.3299999237
7.5300002098
7.5199999809
7.4099998474
7.3200001717
7.2699999809
7.3000001907
7.4299998283
7.4499998093
7.4499998093
7.4600000381
7.4099998474
7.3600001335
7.4099998474
-
7.5900001526
7.6399998665
7.6799998283
7.6399998665
7.5999999046
7.5
7.3800001144
7.3099999428
7.3000001907
7.2399997711
7.2699999809
7.2100000381
7.1999998093
7.0799999237
7.0300002098
7.0500001907
7.0300002098
7
7.0500001907
7.1599998474
7.2399997711
7.2399997711
7.1500000954
7.0500001907
7.0500001907
7.0599999428
-
7.0300002098
7
6.9600000381
6.9000000954
6.9699997902
6.9000000954
6.8899998665
6.8000001907
6.7600002289
6.7600002289
6.9000000954
-
7
7.0300002098
7.0799999237
7.1999998093
-
7.1599998474
-
7.0399999619
7.0399999619
6.9099998474
6.9200000763
7.0399999619
7.1199998856
7.1199998856
7.0700001717
7.0500001907
7.0100002289
7.0500001907
6.8800001144
6.8600001335
6.8600001335
6.8600001335
6.8400001526
6.8000001907
6.7300000191
6.6100001335
6.5999999046
6.7100000381
6.8299999237
6.9899997711
6.9499998093
6.9000000954
6.6100001335
6.6799998283
6.5999999046
6.5999999046
6.6300001144
-
6.6999998093
6.7100000381
6.7300000191
6.6999998093
6.6700000763
-
6.6500000954
6.6100001335
6.6500000954
6.6199998856
6.5799999237
6.5199999809
6.5700001717
6.5300002098
-
6.4099998474
6.4000000954
6.3400001526
6.3800001144
6.3699998856
 -
6.3000001907
6.3000001907
6.2300000191
-
6.0100002289
6.0300002098
6
5.8499999046
5.8200001717
-
5.8200001717
5.8099999428
5.9499998093
6.2300000191
6.3899998665
6.3499999046
-
6.5
6.3600001335
6.4000000954
-
6.0999999046
6.1100001335
6.1700000763
-
-
6.1999998093
6.25
-
6.2199997902
-
-
6.2100000381
6.3000001907
6.2100000381
6.2699999809
6.2300000191
6.1500000954
6.0700001717
6.0700001717
6.0300002098
6.0500001907
-
6.0799999237
6.0500001907
5.9000000954
5.8299999237
5.7899999619
-
5.5599999428
5.6500000954
5.7600002289
5.8200001717
5.8400001526
5.8499999046
5.9000000954
-
5.9000000954
5.8699998856
5.8299999237
5.8000001907
5.7399997711
5.5999999046
5.3699998856
-
5.5
5.3499999046
5.3499999046
5.3499999046
5.1599998474
5.1999998093
5.2800002098
5.1999998093
-
-
5.2600002289
5.3000001907
5.1999998093
5.2899999619
5.25
5.3200001717
5.3800001144
5.1999998093
5.0399999619
5.0999999046
-
-
5.1599998474
-
5.1500000954
5.0700001717
-
5.1799998283
5.4699997902
5.5399999619
-
5.5999999046
5.7300000191
5.9699997902
5.9400000572
5.9299998283
-
5.7899999619
5.8200001717
5.9000000954
6.1199998856
6.1999998093
6.3099999428
6.2600002289
6.1199998856
6.1100001335
6.1300001144
6.0700001717
6.0700001717
6.3000001907
6.2800002098
6.3000001907
6.3000001907
-
6.2800002098
6.1900000572
6.1500000954
6.1500000954
6.3299999237
6.3800001144
4.5999999046
4.6500000954
4.5700001717
4.5799999237
4.4000000954
4.2899999619
4.0900001526
4.0199999809
-
4.2100000381
4.1999998093
4.1999998093
4.1100001335
4.0799999237
4.0999999046
4.1900000572
4.1100001335
4.0700001717
4.0599999428
4.0999999046
4.0999999046
4.0799999237
4.0500001907
4.0599999428
4.0399999619
4.0100002289
4
3.9500000477
3.9300000668
3.9100000858
3.9000000954
3.8499999046
3.8699998856
3.8199999332
3.8699998856
3.7999999523
3.7899999619
-
-
3.8099999428
3.7100000381
3.7899999619
3.7000000477
3.75
3.75
3.75
-
-
3.7000000477
3.5999999046
3.5999999046
3.5999999046
3.7300000191
3.75
3.7699999809
3.7599999905
3.6199998856
3.6199998856
3.75
3.75
3.7400000095
3.75
3.75
3.7699999809
-
-
3.6800000668
3.6500000954
-
3.6400001049
3.5799999237
-
3.5199999809
3.5199999809
3.4400000572
-
-
3.4300000668
3.4400000572
3.5
-
-
3.6300001144
3.6400001049
3.6400001049
3.7000000477
3.8399999142
3.8399999142
3.8499999046
3.8499999046
3.8499999046
3.8499999046
3.8499999046
3.8499999046
3.8499999046
3.8900001049
3.8599998951
3.8499999046
3.8499999046
3.8699998856
3.8699998856
-
3.8499999046
3.8900001049
3.8900001049
3.9000000954
3.9300000668
4.0199999809
4.0199999809
3.9100000858
3.9100000858
3.9000000954
3.9000000954
3.8599998951
3.8499999046
3.8499999046
3.7999999523
3.7999999523
-
3.7999999523
3.7799999714
3.7599999905
3.7400000095
3.6400001049
3.6099998951
3.7100000381
3.7000000477
3.7000000477
3.7300000191
3.7200000286
3.75
-
3.7999999523
3.7999999523
3.7999999523
4.0399999619
4.0500001907
4.1399998665
3.9700000286
3.9200000763
3.9100000858
3.9500000477
4.0199999809
4
4
3.7699999809
3.75
3.7200000286
3.6099998951
3.5999999046
3.5699999332
3.5799999237
-
3.4900000095
-
-
3.4500000477
3.4600000381
3.4500000477
3.4500000477
3.4400000572
3.4100000858
3.4000000954
3.4000000954
3.4100000858
3.4000000954
3.4000000954
-
3.4000000954
3.4000000954
3.4200000763
3.5
3.6400001049
3.7300000191
3.7999999523
3.7999999523
3.7999999523
3.7599999905
3.7999999523
3.7999999523
3.5
3.5099999905
3.4900000095
3.3900001049
3.4000000954
3.4000000954
3.4000000954
3.3800001144
3.3499999046
3.3499999046
3.4000000954
-
3.5399999619
3.6600000858
3.6500000954
3.6400001049
3.6099998951
3.5499999523
-
3.3699998856
3.3900001049
3.3599998951
3.4000000954
3.4000000954
3.3900001049
3.3800001144
3.3599998951
3.3699998856
3.3499999046
3.3699998856
-
3.4500000477
3.5899999142
3.5899999142
3.5499999523
3.5199999809
3.4800000191
3.4300000668
3.3599998951
3.3800001144
3.3900001049
3.2999999523
3.3099999428
3.2999999523
3.3399999142
3.2999999523
3.3299999237
3.3499999046
3.3599998951
3.3699998856
3.3800001144
-
3.4000000954
3.4000000954
3.4700000286
3.5499999523
3.4900000095
3.4300000668
-
3.3699998856
3.3499999046
-
3.4100000858
3.4200000763
-
3.3900001049
3.3199999332
3.3499999046
3.3499999046
3.3800001144
3.4000000954
3.3599998951
3.3499999046
3.3199999332
-
3.3099999428
3.3099999428
-
3.2999999523
3.2599999905
3.2599999905
3.25
3.2000000477
-
3.1500000954
-
3.0799999237
3
2.7699999809
2.4300000668
2.5699999332
2.5199999809
2.5
2.4000000954
2.5
2.6400001049
-
2.6099998951
2.5699999332
2.5
2.4800000191
-
2.4400000572
2.4500000477
2.4100000858
2.4000000954
-
2.3699998856
2.2999999523
2.3800001144
2.3099999428
2.2699999809
2.2999999523
2.3299999237
2.3499999046
2.3599998951
2.3599998951
2.3499999046
2.3499999046
-
-
2.4000000954
2.4000000954
2.4500000477
2.5399999619
2.5999999046
2.5
-
2.5599999428
2.5699999332
-
2.5999999046
2.5999999046
2.6500000954
2.5699999332
2.5999999046
-
2.5899999142
2.6199998856
2.6300001144
2.6199998856
2.5899999142
2.6099998951
2.5499999523
-
2.5999999046
2.5499999523
-
2.5499999523
2.6099998951
-
2.5999999046
2.5999999046
2.5999999046
2.5499999523
2.5
-
-
2.5099999905
2.5
-
-
-
-
2.4600000381
2.4100000858
-
2.4200000763
2.5499999523
2.4800000191
2.5
2.4600000381
2.5
2.5999999046
 -
2.6099998951
2.6199998856
2.5899999142
2.5999999046
2.6199998856
2.6900000572
-
2.6199998856
2.5999999046
2.5999999046
2.6199998856
-
2.6500000954
-
2.6500000954
2.6500000954
2.6500000954
2.6600000858
2.6500000954
2.5999999046
-
2.5999999046
2.6800000668
2.6400001049
2.6300001144
2.6800000668
2.7100000381
2.7599999905
2.8399999142
2.8399999142
2.7999999523
2.6700000763
2.6500000954
2.6700000763
2.6600000858
2.6500000954
2.5999999046
2.5499999523
2.5499999523
2.5899999142
-
-
2.6400001049
2.6500000954
2.6400001049
2.6300001144
2.6400001049
2.6199998856
2.6199998856
-
-
2.6099998951
2.5999999046
2.5999999046
2.5799999237
2.5699999332
2.5499999523
2.5
2.5199999809
2.5199999809
-
-
2.5499999523
2.5499999523
2.5499999523
2.5499999523
2.5499999523
2.5699999332
-
-
2.5499999523
2.5599999428
2.5699999332
-
2.5599999428
2.5999999046
2.5999999046
2.6199998856
2.6199998856
2.6600000858
2.6700000763
2.6700000763
2.7000000477
2.6700000763
2.6700000763
2.6700000763
2.6800000668
2.6800000668
2.6900000572
2.7100000381
2.7100000381
2.7000000477
2.7100000381
2.7100000381
2.7100000381
2.7200000286
2.7200000286
2.75
2.7400000095
-
-
2.7799999714
2.7599999905
2.75
2.6800000668
2.6600000858
2.6700000763
2.6700000763
2.6600000858
-
2.6199998856
2.6199998856
2.6099998951
2.6300001144
2.6300001144
2.6300001144
2.6199998856
2.5
2.5
 -
2.5099999905
2.5
2.5199999809
2.5999999046
2.9000000954
3.0999999046
3.4400000572
3.3099999428
3.2699999809
3.1800000668
3.2000000477
3.25
3.2799999714
3.2799999714
3.2400000095
3.3199999332
-
-
3.2400000095
3.2200000286
3.1800000668
3.0499999523
3.0799999237
3.1600000858
3.2100000381
3.2400000095
3.2400000095
3.2400000095
3.2400000095
3.2300000191
3.2300000191
3.2400000095
3.2400000095
3.25
3.25
3.2899999619
3.2899999619
3.2899999619
3.2999999523
3.3699998856
-
3.3499999046
3.3499999046
3.3800001144
3.3900001049
3.4300000668
3.4900000095
3.5599999428
3.7300000191
3.8299999237
3.9000000954
3.9000000954
3.9100000858
3.9500000477
4.0100002289
4.0599999428
3.9400000572
3.9900000095
4
 4
4
4.0100002289
4.0300002098
4.0999999046
4.0700001717
4.0999999046
-
-
4.0799999237
4.1100001335
4.1900000572
4.2300000191
4.3000001907
4.3200001717
4.3000001907
4.3000001907
4.3000001907
4.3000001907
4.3000001907
4.3200001717
4.3499999046
4.3000001907
4.3000001907
4.3200001717
4.3699998856
-
4.4099998474
4.4899997711
4.6700000763
4.6100001335
4.4499998093
4.3800001144
4.3499999046
4.3499999046
4.3499999046
4.3600001335
4.4000000954
4.4000000954
4.5
4.5900001526
4.7199997902
4.7899999619
4.7899999619
4.7800002098
4.8400001526
4.8000001907
4.8299999237
4.8400001526
4.8499999046
4.8499999046
-
4.6700000763
4.5
4.4299998283
4.3499999046
4.3499999046
4.4000000954
4.4899997711
4.5300002098
 -
4.5500001907
-
-
-
4.5300002098
-
-
-
-
4.6399998665
4.7399997711
4.7300000191
4.6999998093
4.7199997902
4.75
4.75
4.8000001907
4.8000001907
3.5399999619
3.5399999619
3.5599999428
3.5799999237
3.6700000763
3.7699999809
3.7799999714
3.7799999714
3.7599999905
3.7400000095
3.7000000477
3.5999999046
3.5099999905
3.5
3.6900000572
-
3.7000000477
3.7000000477
3.7000000477
3.6400001049
3.5799999237
3.5599999428
3.6500000954
3.6500000954
3.6800000668
3.6700000763
3.6099998951
3.5799999237
3.5899999142
3.6099998951
3.5999999046
-
3.5999999046
3.6099998951
3.5999999046
3.5799999237
3.5599999428
3.5999999046
3.5699999332
3.5499999523
3.5399999619
3.5099999905
3.4900000095
3.4000000954
3.4000000954
3.4000000954
3.4000000954
3.4100000858
3.4200000763
3.4600000381
3.4300000668
3.4200000763
3.4200000763
3.4500000477
3.4600000381
3.4800000191
3.6800000668
3.7100000381
3.8199999332
3.7300000191
3.7200000286
3.7200000286
3.7100000381
3.75
3.7699999809
3.8299999237
-
-
3.9800000191
4.0199999809
4.0999999046
4.0999999046
4.1100001335
4.0700001717
4.0700001717
4.1199998856
-
4.1999998093
4.1900000572
4.2100000381
4.2399997711
4.2199997902
4.1999998093
4.1999998093
4.1900000572
4.1300001144
4.1100001335
4.1999998093
4.1500000954
4.0599999428
4.1300001144
4.1599998474
4.1900000572
4.1700000763
4.1599998474
4.1599998474
4.1199998856
4.1500000954
4.1500000954
4.1300001144
4.1500000954
4.1500000954
4.1999998093
-
4.1599998474
4.1900000572
4.1999998093
4.1999998093
4.1799998283
4.0900001526
4.1300001144
4.0999999046
4.0999999046
-
4.0999999046
4.1100001335
-
4.1199998856
-
4.1199998856
4.1500000954
4.1900000572
4.1999998093
4.1900000572
4.1799998283
-
4.1799998283
4.1999998093
4.1999998093
4.1999998093
4.1999998093
4.1999998093
-
4.1999998093
-
4.1999998093
4.1999998093
4.1999998093
-
-
4.1999998093
4.2100000381
4.2899999619
4.2199997902
4.1900000572
4.1999998093
4.2100000381
4.2199997902
4.2199997902
4.2199997902
-
-
4.2600002289
4.2699999809
4.2899999619
4.2800002098
4.2800002098
4.2899999619
4.2800002098
4.2800002098
4.3000001907
4.2800002098
4.2800002098
4.2699999809
4.25
4.25
4.2399997711
4.25
4.25
4.2199997902
4.1900000572
4.1799998283
4.2399997711
4.3600001335
4.3400001526
4.4200000763
4.3200001717
4.3499999046
4.4400000572
4.7300000191
4.7800002098
4.6399998665
4.5599999428
4.5999999046
4.5799999237
4.5799999237
4.6500000954
4.7899999619
4.8299999237
4.8200001717
-
4.9200000763
4.8699998856
4.8499999046
4.9000000954
4.9800000191
4.8000001907
4.8400001526
4.7800002098
4.75
4.7399997711
4.6999998093
4.7399997711
4.7600002289
4.7899999619
4.7899999619
4.8499999046
4.8000001907
4.75
4.7300000191
4.6900000572
4.5500001907
4.5500001907
4.5500001907
4.5100002289
4.5199999809
4.5300002098
4.5
-
4.5
4.4600000381
 4.5
4.5
4.4899997711
4.5500001907
4.59
4.65
4.66
4.96
4.95
5.01
5.05
5.08
-
5.1
5.08
5.07
5.06
5.08
5.09
5
5.15
5.27
5.23
5.3
-
-
5.5
5.88
5.7
-
-
5.66
6.21
6.4
6.35
6.37
6.45
6.49
6.14
6.16
6.2
6.32
6.4
6.33
6.17
6.01
6.02
6.11
6.1
6.1
6.11
6.13
5.96
5.89
5.85
5.85
5.91
5.85
5.86
5.88
5.95
5.91
5.82
5.89
5.85
5.85
5.93
5.96
5.93
5.95
5.95
5.93
6.03
6.14
6.07
6.07
5.96
5.95
5.94
5.93
5.99
6
6.17
6.39
6.88
6.97
7.26
7.41
7.16
7.48
7.69
7.98
8.82
8.86
9.36
9.72
9.58
9.62
9.33
9.24
-
-
9.01
8.95
9.19
9.05
9.02
9.12
9.06
8.91
9.03
9.02
9.14
9.26
8.99
8.62
8.57
8.53
8.4
8.64
 8.8
8.58
8.18
8.09
7.87
7.56
7.73
7.87
7.85
8.14
8.17
8.25
8.46
8.66
9.1
9.13
8.76
8.84
8.96
8.63
8.38
8.53
8.7
8.6
8.59
8.37
8.22
8.14
8.2
8.03
8.03
8.17
8.03
7.91
7.92
8.02
8
7.95
-
7.91
8
8.03
8.02
8.05
8.05
7.99
8.05
8.05
8.02
8.09
8.07
8.13
8.15
8.37
8.54
8.38
8.4
8.4
8.21
-
 -
8.29
8.27
8.13
8.03
8.02
7.97
-
8.02
8.07
8.01
8.08
8.13
8.2
8.17
8.19
8.22
8.19
8.17
8.15
8.11
8.11
-
8.19
8.18
8.16
8.14
8.12
8.14
8.15
8.15
8.15
8.15
8.17
8.3
8.24
8.28
8.27
8.18
8.16
8.14
8.14
8.16
8.18
8.32
8.52
8.52
8.55
8.58
8.65
8.8
-
8.78
8.86
8.69
8.58
8.57
8.53
8.54
8.57
8.63
8.6
8.59
8.6
8.69
8.64
8.83
-
8.71
8.64
8.55
8.63
8.58
8.65
8.7
8.67
8.63
8.65
8.65
8.69
8.86
8.98
9.03
9.02
9.05
9.08
9
9.29
9.41
9.38
9.35
9.43
9.45
9.4
-
9.25
9.28
9.42
9.4
9.52
9.62
9.48
9.48
9.4
9.45
9.18
-
8.7
8.68
8.6
8.57
-
8.48
8.31
8.15
8.12
8.29
8.55
8.62
8.68
8.54
8.55
8.54
8.48
8.51
8.49
8.56
8.58
8.73
8.88
8.89
8.86
8.81
8.7
8.61
8.63
8.67
8.72
8.68
8.67
8.73
8.76
8.78
8.86
8.8
8.78
9.12
9.18
9.11
9.09
9.25
9.19
9.15
9.17
9.16
9.1
9.1
9.19
9.07
9.13
9.19
9.17
9.11
9.14
9.1
9.18
-
9.14
9.24
9.54
-
-
9.51
9.49
9.4
9.4
9.36
-
9.4
9.36
9.34
9.09
9.12
9.15
9.1
9.01
8.93
8.82
8.87
9.15
9.23
9.1
9.2
9.18
9.13
9.14
9.15
9.13
9.07
8.97
8.88
9.07
9.06
8.91
8.93
5.91
5.8
5.75
5.87
6.04
6.13
6.04
6.08
6.02
5.91
5.75
5.69
5.71
5.93
5.9
5.89
5.82
5.84
5.85
5.85
5.88
5.85
5.9
5.85
5.77
5.8
5.77
5.71
5.71
5.71
5.73
5.73
5.74
5.76
-
5.79
5.79
5.8
5.92
5.88
5.88
5.99
6
6.04
5.92
5.88
5.91
5.92
5.93
6.01
6
6.03
6.08
6.11
6.08
-
-
6.09
6.1
6.14
6.12
6.06
6.11
6.12
6.11
6.1
6.01
5.94
6.02
6.03
6.02
6
6.02
6
6
5.95
5.95
5.93
-
5.93
5.9
5.89
5.85
5.92
5.97
6
6
6.05
6
6
6.1
6.03
5.97
5.95
5.97
5.98
5.98
5.97
6.02
6
6
6.05
6.05
6.06
6.06
6.03
5.97
5.98
5.95
5.9
5.83
5.81
5.83
5.8
5.74
5.73
5.74
5.77
5.77
5.74
5.62
5.46
5.3
-
5.5
5.63
5.64
5.57
5.55
5.55
5.51
5.53
5.42
5.4
5.32
5.4
5.38
5.28
5.15
5.15
5.18
5.25
5.21
5.18
5.05
5.16
5.2
5.2
5.27
5.38
-
5.4
5.38
5.39
5.29
 -
4.91
4.78
4.78
4.72
4.77
4.8
-
4.73
4.7
4.7
4.69
4.7
4.78
-
4.75
4.75
4.65
4.6
4.56
4.5
4.46
4.48
4.66
5
5.1
5.19
5.2
5.24
5.27
5.52
5.55
5.63
5.67
5.72
5.76
5.76
5.75
5.71
5.7
5.45
5.44
5.48
5.65
5.62
5.65
5.56
5.56
5.6
5.64
5.65
5.63
5.6
5.6
5.6
5.55
5.34
5.25
5.15
5.03
5.39
5.55
5.27
5.38
5.36
5.38
5.34
5.08
5.07
5.17
4.95
4.9
4.82
4.78
4.91
4.88
4.9
4.89
4.99
5.17
5.15
5.25
5.53
5.24
5.53
-
-
4.53
4.73
4.86
4.76
4.8
4.77
4.7
4.66
4.51
4.52
-
4.5
4.5
4.46
4.89
4.98
5.07
5.09
5.08
5.03
5
4.98
5
4.44
4.35
4.4
4.39
4.34
4.41
4.37
4.3
4.21
4.13
4.09
4.35
4.45
4.23
4.2
4.11
4.16
4.16
4.1
4.1
4.14
4.21
4.2
4.23
4.26
4.26
4.26
4.34
4.32
4.3
-
4.35
4.34
4.39
4.47
4.56
4.68
4.75
4.77
4.88
4.85
4.88
4.81
4.72
4.72
4.63
4.6
4.61
4.74
4.76
4.82
-
4.71
4.63
4.56
4.55
4.56
4.6
4.6
4.65
4.96
5
4.9
4.81
4.77
4.75
4.8
4.87
4.88
4.73
4.76
4.81
4.83
4.8
-
4.87
4.9
4.92
4.9
4.9
4.9
4.91
4.8
4.82
4.84
4.89
4.75
4.75
4.71
4.69
4.75
4.76
4.75
4.75
4.75
4.7
4.7
4.71
4.7
4.7
4.7
4.78
4.85
4.9
4.99
5.04
5.21
5.56
5.6
5.56
5.4
5.34
5.26
5.32
5.39
5.46
5.43
5.52
5.66
-
5.71
5.7
5.75
5.91
5.85
5.87
5.88
5.86
6.01
6.08
 6.1
6.1
6.05
6.1
6.11
6.1
6.08
6.09
6.07
6.06
6.05
6
5.94
5.92
5.83
5.86
-
6.09
6.13
6.13
6.15
6.22
6.37
6.34
6.23
6.17
6.17
-
6.19
6.42
6.82
6.84
-
6.96
6.91
6.91
6.77
6.71
6.61
6.71
6.71
6.75
6.75
6.76
6.81
7.05
7.15
7.34
7.61
7.77
8.03
7.9
7.87
7.84
7.8
7.76
7.8
7.78
7.8
7.8
 7.85
7.85
7.95
8.12
8.33
8.01
8.14
8.51
8.63
8.98
9.09
9.1
8.85
8.56
8.69
8.69
8.64
8.43
8.5
8.56
8.66
8.62
8.62
8.67
8.64
8.71
8.74
8.89
8.74
8.75
8.75
8.85
8.9
8.92
8.96
9.05
9.38
9.27
9.56
9.73
-
-
9.8
10.01
10.09
9.98
10.01
10.06
10.3
10.67
10.5
10.58
10.72
10.79
10.64
10.68
10.78
10.53
-
11.06
11.31
11.17
11.18
11.19
11.14
11.29
11.36
11.28
11.09
10.83
10.7
10.99
10.99
10.67
10.7
10.56
10.5
10.41
10
9.2
9.98
10.31
10.11
10.4
10.24
10.07
9.94
10.04
10.01
10.34
10.66
10.79
10.8
10.75
10.72
10.5
10.45
10.39
10.46
10.37
10.44
-
10.4
10.43
10.56
10.57
10.53
10.5
10.5
10.5
10.45
10.65
10.85
11
11
11.08
11.16
11.29
11.49
11.59
11.45
11.35
11.42
11.71
11.63
11.67
11.61
11.41
11.56
11.79
11.73
11.34
11.45
11.12
10.67
10.06
10.43
10.3
10.07
10.32
10.18
10.2
10.16
10.03
10.09
-
10.17
10.31
10.11
10.06
10.09
9.86
9.37
9.65
9.7
9.82
9.8
9.69
9.89
10.12
10.19
10.12
10.11
10.02
10.22
10.44
10.33
10.39
10.3
10.45
10.39
10.44
-
10.45
10.57
10.63
10.77
10.97
10.83
10.77
 10.6
10.64
10.39
10.52
10.29
10.25
10.4
10.6
10.49
10.03
-
10.04
9.98
10.04
9.65
9.09
8.98
8.84
8.92
9.14
9
9.04
8.84
8.55
7.87
8.45
8.7
8.75
8.63
8.7
8.75
8.85
8.71
8.57
8.6
8.6
8.61
8.51
8.58
8.65
8.53
8.34
8
7.92
7.97
8.24
8.45
-
-
8.59
8.4
8.41
-
-
8.33
8.28
8.17
8.11
8.18
7.83
7.77
7.42
7.33
6.94
6.55
6.4
6.38
6.01
5.83
5.8
6.11
6.2
6.12
6.21
6.34
6.31
6.51
6.71
6.72
6.65
6.7
6.9
7.01
7.24
7.35
7.32
7.28
7.4
7.47
7.44
7.61
7.45
7.54
7.66
7.71
8.02
8.05
8.14
8.1
8.28
8.46
8.54
8.75
9.25
9.46
9.32
9.24
9.1
9.41
9.26
-
-
9.2
9.15
9.2
9.32
9.32
9.25
9.17
9.21
9.43
9.37
9.29
9.25
9.15
9.08
9
8.95
8.87
8.8
8.69
8.6
8.47
8.73
9.11
9.23
9.23
9.25
9.25
9.25
-
9.11
9.02
9.07
9.1
9.03
9.03
9
8.99
9.18
-
-
9.18
9.21
9.2
9.14
9
9
9.04
9.1
8.86
8.96
9
8.88
8.73
8.6
8.63
8.61
8.87
8.9
-
-
8.89
8.79
8.72
8.73
8.8
8.79
8.8
8.79
8.52
8.57
8.5
8.4
8.3
8
7.61
7.68
7.55
7.69
7.91
7.87
8.09
8
7.79
7.77
7.54
7.46
7.09
7.04
6.91
6.89
-
-
6.91
7.3
7.3
7.3
7.21
7.15
7.03
6.9
6.48
6.22
6.19
5.97
5.52
5.37
5.34
5.61
5.99
6.26
6.55
6.68
6.77
6.92
6.85
6.85
6.91
6.94
6.76
6.51
6.5
6.32
6.23
6.23
6.3
6.3
6.19
6.1
5.88
6.34
6.5
6.4
6.18
6.16
6.01
5.81
5.84
5.72
5.44
5.41
-
4.97
-
4.8
3.9
4.12
4.18
3.8
3.51
3.43
3.4
3.22
2.78
2.77
2.66
2.64
2.88
3.21
3.49
3.58
3.85
3.99
4.15
4.47
4.79
5.05
4.46
4.18
4.19
3.91
3.83
3.67
3.28
-
-
3.03
2.77
3.11
3.32
3.52
3.48
3.43
3.41
-
3.37
-
3.46
3.5
3.53
3.47
3.57
3.69
3.57
3.46
3.3
3.33
3.48
-
-
-
3.6
3.6
-
-
-
3.6
3.74
3.62
3.6
3.62
3.62
3.69
3.68
3.67
3.75
3.7
3.68
3.68
3.7
3.5
3.55
3.6
3.7
3.63
3.6
-
3.65
3.65
3.63
3.75
3.85
3.86
3.77
3.73
3.75
3.77
3.81
3.8
3.74
3.7
3.7
3.7
-
3.7
3.7
-
3.7
3.72
3.71
3.7
-
3.71
3.7
3.68
3.65
3.82
3.86
3.89
4.03
3.96
4.11
4.21
4.42
4.48
4.45
4.38
4.38
4.31
4.56
4.68
4.86
4.75
4.64
-
-
4.78
4.7
4.53
4.4
4.5
4.5
4.49
4.52
4.58
4.6
4.7
4.62
4.62
4.71
-
4.69
4.8
5.01
5.08
5.3
5.4
5.6
5.55
5.59
5.55
5.56
5.62
5.73
5.8
5.65
5.7
5.78
5.7
 5.7
5.81
6.11
6.4
6.32
6.4
6.46
6.44
6.46
6.58
6.7
6.71
6.67
6.7
6.49
6.45
6.54
6.33
6.35
6.45
6.54
6.52
-
6.56
6.56
6.51
6.51
6.42
-
6.25
6.21
6.15
6.3
6.3
6.39
6.23
6.34
6.4
6.45
6.52
6.54
6.58
-
-
-
6.6
6.58
6.66
6.83
6.85
6.76
6.77
6.76
6.76
6.84
6.88
6.9
6.9
6.9
6.83
 6.8
6.85
6.9
6.94
6.93
6.94
7.01
7
6.96
6.81
6.99
6.97
6.97
7.08
7.04
7.02
7.13
7.29
7.35
7.54
7.61
7.68
7.7
8.04
8.2
8.18
8.13
8.01
8.05
8.07
8.13
8.05
8.04
7.98
7.95
-
7.74
7.74
7.82
7.87
-
7.85
-
7.7
7.58
7.61
7.7
7.65
7.64
7.34
7.4
7.2
7.25
7.08
6.94
6.65
6.6
6.59
6.61
6.6
6.49
6.46
6.59
6.49
6.34
6.3
6.25
6.29
6.24
6.24
6.2
6.17
6.2
6.28
6.41
6.43
6.48
6.46
-
6.61
6.71
6.89
6.94
6.9
6.74
6.65
6.62
6.42
6.38
6.41
6.41
-
6.51
6.55
6.53
6.63
-
6.79
7.01
7.17
7.15
7.07
7.13
7.09
7.07
6.92
6.76
6.8
6.82
6.68
6.66
6.75
6.77
6.8
6.7
6.63
6.7
6.65
6.7
6.66
6.46
6.4
6.34
6.36
6.41
6.46
6.45
6.45
6.44
6.35
6.3
6.25
6.21
6.16
6.16
6.05
5.93
5.96
6.01
6.14
6.21
6.28
6.36
6.3
6.3
6.36
6.4
6.4
6.4
6.4
6.46
6.69
6.83
6.79
6.75
6.79
6.8
6.89
6.99
7.05
-
-
7.1
7.09
7.06
6.99
7.08
7.08
6.72
6.78
6.81
6.7
6.69
6.73
6.73
7.01
7.25
7.46
7.38
7.38
 7.4
7.33
7.23
6.95
6.94
6.86
6.8
7.05
7.05
7.13
7.16
7
6.85
6.88
6.79
6.51
6.88
6.86
6.8
6.81
6.85
6.88
6.86
6.8
6.76
6.51
6.33
6.15
6.17
6.22
6.36
6.34
6.36
6.37
6.38
6.38
6.41
6.41
6.34
6.33
6.39
6.44
6.4
-
6.34
-
6.26
6.22
6.23
6.23
6.24
6.23
6.23
6.21
6.19
6.14
6.12
6.15
6.1
6.15
6.16
6.21
6.3
6.3
-
-
6.36
6.4
6.43
6.56
6.59
6.52
6.71
6.76
6.72
6.74
6.75
6.8
6.89
6.93
6.91
6.86
6.9
6.87
6.83
6.82
6.79
-
6.74
6.79
6.79
6.8
6.91
7
7
7
7.02
7.26
7.47
7.55
7.45
7.48
7.65
7.76
7.96
7.77
7.94
7.88
8
8.08
8.27
8.51
8.56
8.94
9.06
9.06
-
9.17
9.36
9.65
 9.72
9.67
9.53
9.17
9.23
9.15
9.21
9.41
9.5
9.54
9.56
9.55
-
9.71
9.67
9.97
10.08
10.1
10.23
10.21
10.22
10.04
9.94
9.63
9.55
9.61
9.6
9.6
9.41
9.4
9.4
9.3
9.3
9.7
10.17
10.3
10.33
10.39
10.42
-
10.44
10.43
10.46
10.46
10.49
10.43
10.74
10.89
10.9
10.9
10.91
11.12
11.09
11.18
11.19
11.15
11.2
4.67
4.76
4.66
4.55
4.33
4.13
4.24
4.22
4.02
3.95
3.99
4.08
4.09
4.05
4.09
4.14
4.12
4.25
4.48
4.57
4.5
4.51
4.58
4.79
4.85
4.89
4.79
4.78
4.75
4.74
4.8
4.87
4.79
4.79
4.83
4.84
4.8
4.75
4.7
4.74
4.74
4.73
4.66
4.62
4.67
4.64
4.63
4.53
4.44
4.4
4.38
4.21
4.26
4.09
3.94
4.04
4.33
4.35
4.43
4.3
3.98
4.08
4.17
 4.2
4.05
3.97
4.09
4.18
3.94
3.87
3.71
3.58
3.19
3.03
3.44
3.25
3.28
3.36
-
-
2.99
2.91
2.96
3.34
3.63
3.65
3.7
3.93
3.87
4.05
4.11
3.9
3.78
4.02
4.11
4.15
4.08
4.13
4.02
3.93
3.87
3.95
3.95
4.09
4.02
3.86
3.85
3.69
4.02
3.94
3.36
3.71
3.93
3.93
3.8
3.71
3.77
3.6
3.54
3.49
3.42
3.28
3.27
3.27
3.31
3.28
3.16
-
3.11
3.2
3.23
3.35
3.37
3.47
3.49
3.41
3.4
3.4
3.4
3.47
3.72
3.9
3.98
3.97
3.86
3.89
3.82
3.79
-
-
3.83
3.66
3.6
3.44
3.38
3.09
3.22
3.02
3.17
3.34
3.36
3.25
3.27
3.11
3.11
3.15
3.11
3.1
3.07
3.12
3.21
-
3.38
3.32
3.28
3.15
3.11
3.16
3.18
3.15
3.14
3.16
3.18
 3.2
3.19
3.12
3.07
3.01
2.84
2.82
2.85
3
2.85
2.84
2.78
2.7
2.48
2.52
2.44
2.44
2.55
2.53
2.59
2.59
2.69
2.63
2.65
2.65
2.57
2.58
2.65
2.65
2.68
2.81
2.82
2.69
-
2.61
2.64
2.64
2.61
2.63
2.6
2.59
2.63
2.61
2.62
2.65
2.64
2.62
2.62
2.61
2.59
2.59
2.6
2.62
2.63
2.67
2.71
2.9
2.86
2.86
2.85
 -
2.82
2.8
2.76
2.7
2.69
2.67
2.59
2.6
2.61
2.6
2.6
2.61
2.61
2.59
2.59
2.57
2.59
2.7
2.68
2.7
2.75
2.7
2.75
2.78
2.83
2.79
2.77
2.8
2.73
2.76
2.7
2.75
2.76
2.83
2.95
3.04
2.99
3.02
3.08
3.09
3.17
3.17
3.14
3.17
3.07
3.01
2.99
2.95
2.93
3
3.02
3.02
3.12
3.06
3.07
3.07
3.1
3.05
3.05
3.08
3.1
3.06
3
3
3.05
3.05
3.05
3.05
3.08
3.1
3.05
3.05
3.06
3.05
3.05
3.07
3.13
3.2
3.2
3.19
3.16
3.25
3.3
3.22
-
-
3.08
3.04
3
2.97
2.96
2.91
2.92
2.91
2.9
2.86
2.81
2.9
2.93
2.89
2.9
2.86
-
2.83
2.78
2.78
2.7
2.59
2.63
2.66
2.65
2.6
2.57
2.56
2.53
2.5
2.56
2.58
2.55
2.57
2.56
2.55
2.58
2.57
2.54
2.52
2.47
2.47
2.55
2.66
2.62
2.62
2.63
2.64
2.63
2.65
2.65
2.61
2.61
2.58
2.61
2.6
2.6
2.59
2.59
-
2.6
2.61
2.58
2.58
2.58
2.56
2.51
2.45
2.42
2.45
2.43
2.44
2.46
2.43
2.4
2.39
2.35
2.33
2.35
2.35
2.29
2.23
2.2
2.18
2.21
2.22
2.22
2.2
2.21
2.23
2.22
2.22
2.2
2.22
2.25
2.25
2.26
2.25
2.24
2.24
2.25
2.23
2.24
-
2.24
2.25
2.23
2.21
2.22
2.24
2.26
2.29
2.33
2.41
2.59
2.57
2.51
2.54
2.49
2.49
2.49
2.5
2.48
2.49
2.49
-
-
2.44
2.45
2.47
-
2.46
2.42
2.44
2.42
2.42
2.44
2.45
2.46
2.45
2.44
2.4
2.38
2.4
2.38
2.37
2.37
2.35
-
2.33
2.34
2.36
2.34
2.36
2.38
2.34
2.34
2.28
2.26
-
2.26
2.26
2.22
2.2
2.2
2.19
2.1
2.1
2.06
2.05
2.08
2.1
2.15
2.17
2.14
2.1
2.14
2.14
2.14
2.11
2.12
2.14
2.18
2.2
2.2
-
-
2.22
2.25
2.29
2.34
-
2.37
2.35
2.33
2.31
2.27
2.27
2.35
2.38
2.39
2.36
2.38
2.37
2.35
2.35
2.31
2.32
2.31
2.29
2.23
2.21
2.26
2.32
2.36
2.39
2.43
2.51
2.57
2.56
2.55
2.53
2.49
2.49
2.48
2.48
2.45
2.43
2.41
2.32
2.36
2.4
2.4
2.39
2.39
2.32
2.29
2.29
2.19
2.17
2.16
2.17
2.07
2.04
2.17
2.15
2.11
2.06
2.12
2.17
2.2
2.21
2.24
-
-
2.26
2.17
2.14
2.13
2.11
2.06
2.05
2.05
2.07
2.07
2.05
2.04
1.99
1.94
1.9
1.86
1.8
1.8
1.84
1.78
1.8
1.68
-
1.67
1.7
1.74
1.73
1.75
1.78
1.75
1.77
1.72
1.61
1.54
1.51
1.52
1.55
1.55
1.51
1.43
1.42
1.42
1.35
1.37
1.29
1.28
1.27
1.32
1.3
1.35
1.38
1.33
1.36
1.37
1.38
1.39
1.39
1.35
1.29
1.3
1.28
1.27
1.26
1.25
1.26
1.3
1.31
1.29
-
1.28
1.28
1.28
1.25
1.28
-
1.25
1.24
1.23
1.23
1.19
1.24
1.22
1.2
1.2
1.18
-
1.17
1.16
1.2
1.2
1.16
1.15
1.15
1.16
1.16
1.22
1.24
1.23
1.2
1.23
1.22
1.21
1.24
1.27
1.29
1.34
1.34
1.31
1.34
-
1.36
1.37
1.39
1.41
1.48
1.45
1.5
1.5
1.44
1.44
1.44
1.39
1.3
1.32
1.29
1.25
1.24
1.24
1.27
1.26
1.27
1.25
1.28
1.26
1.25
1.25
-
1.26
1.29
1.31
1.3
1.32
1.34
1.33
1.35
1.34
1.34
1.34
1.34
1.32
1.32
1.31
1.37
1.41
-
1.43
1.39
1.39
1.4
1.36
1.37
1.35
1.34
1.33
1.33
1.31
1.32
1.32
1.32
1.31
1.3
1.31
1.31
1.29
1.29
1.29
1.28
1.26
1.24
1.24
1.25
1.27
1.34
1.42
1.44
1.44
1.43
1.41
1.39
1.38
1.33
1.33
-
1.35
1.39
1.42
1.44
-
1.45
1.41
1.46
1.44
1.43
1.44
1.48
1.54
1.52
1.52
1.54
1.58
1.63
1.68
1.73
1.67
1.61
1.57
1.58
1.53
1.51
1.61
1.55
1.6
1.58
1.56
1.61
1.57
1.56
1.57
1.6
1.63
1.63
1.68
1.67
1.66
1.63
1.65
1.64
1.63
1.64
1.66
1.64
1.64
1.65
1.65
1.64
1.63
1.63
1.63
1.61
1.59
1.6
1.6
1.57
1.55
1.55
1.55
1.55
1.51
1.51
1.54
1.54
1.54
1.55
1.5
1.54
1.54
1.57
1.61
1.64
1.63
1.64
1.63
1.62
-
-
1.65
1.65
1.64
1.66
1.67
1.68
1.7
1.76
-
1.78
1.75
1.75
1.79
1.82
1.81
1.85
1.84
1.82
1.79
1.77
1.74
1.73
1.74
1.79
1.77
-
1.74
1.74
1.75
1.74
1.74
1.72
1.73
1.75
1.75
1.77
1.77
1.77
1.8
1.81
1.79
1.79
1.77
1.77
1.77
1.78
1.77
1.77
1.76
1.75
1.75
1.76
1.76
1.8
1.83
1.84
1.84
1.85
1.83
1.83
1.81
1.79
1.77
1.76
1.76
1.74
1.77
1.77
1.75
1.75
-
-
1.75
1.75
1.77
1.78
1.79
1.81
1.8
1.8
1.79
1.78
1.8
1.8
1.82
1.84
1.84
1.84
1.87
1.88
1.91
1.94
1.93
1.95
1.95
1.94
1.92
1.92
1.9
1.95
1.97
1.96
1.92
1.95
1.93
1.93
1.94
1.92
1.91
1.92
1.92
1.91
1.91
1.88
1.88
-
1.86
1.84
1.83
1.83
1.76
1.72
-
1.75
1.78
1.77
1.75
1.74
1.73
1.75
1.74
1.74
1.75
1.8
1.84
1.85
1.86
-
1.86
1.85
1.79
1.76
1.73
1.76
1.8
1.81
1.86
1.87
1.87
1.9
1.9
1.91
1.92
1.92
1.95
1.94
1.94
1.94
1.94
1.94
1.95
1.95
1.97
1.97
1.97
-
1.86
1.78
1.82
1.88
1.88
1.82
1.79
1.82
1.82
1.82
1.79
-
-
1.8
1.78
1.78
1.8
-
-
1.77
1.7
1.69
1.7
1.67
1.67
1.7
1.7
1.58
1.58
1.6
1.63
1.6
1.64
1.7
1.7
1.71
1.7
1.73
1.75
1.72
1.58
1.6
1.62
1.6
1.57
1.56
1.56
1.58
1.66
1.7
1.64
1.59
1.63
1.62
1.62
1.61
1.55
 1.5
1.5
1.51
1.51
1.52
1.48
1.45
1.4
-
1.31
1.35
1.35
-
1.32
1.32
1.33
1.33
1.29
1.27
1.26
1.27
1.27
1.27
1.28
1.33
-
-
1.37
1.4
1.41
-
1.41
1.36
1.36
1.36
1.36
1.34
-
1.35
1.35
-
-
1.35
1.32
1.35
1.31
-
1.304
1.304
1.29
1.252
1.206
1.183
1.15
1.178
1.17
1.211
1.244
1.255
1.264
1.269
1.26
1.262
1.25
1.24
1.232
1.2
1.19
1.178
1.181
1.168
1.178
-
-
1.221
1.231
1.25
1.22
1.216
1.27
1.304
1.325
1.32
1.32
1.32
1.303
1.3
-
1.3
1.3
1.3
1.314
-
-
1.308
1.31
1.298
1.3
1.3
-
1.337
1.33
1.33
1.32
1.299
1.27
1.24
-
-
-
1.22
1.196
1.166
1.095
-
1.036
1.02
1.011
1.008
0.992
 0.99
0.95
0.874
0.874
0.88
0.88
0.809
0.738
0.733
0.761
0.829
0.887
0.9
0.901
0.886
-
0.832
-
0.847
0.87
0.879
0.88
-
0.869
-
-
0.818
0.758
0.75
-
0.7
0.748
0.75
-
0.75
0.795
0.796
0.82
0.84
0.858
-
-
0.88
0.87
0.87
0.87
0.847
-
-
0.81
-
0.83
0.83
0.83
0.8
0.759
0.747
0.65
0.65
0.646
0.604
-
-
0.592
0.59
0.55
0.52
-
0.51
0.52
0.54
0.543
0.57
0.59
0.604
0.65
0.65
-
-
0.65
0.64
0.64
0.639
-
0.64
0.637
0.624
0.62
0.628
-
0.63
0.626
-
-
0.553
-
-
0.506
0.5
-
-
-
0.5
-
0.5
-
0.459
0.46
0.46
0.45
0.455
-
-
0.466
0.47
0.47
0.472
-
0.494
0.5
0.501
0.518
0.5
0.49
0.51
0.52
0.528
0.57
0.585
0.581
-
0.6
0.6
0.6
0.65
0.72
0.715
0.719
0.682
0.68
0.7
0.74
0.761
0.76
0.798
0.8
0.819
0.848
0.849
0.866
0.867
0.87
0.888
0.872
0.858
0.894
1.002
1.05
1.053
0.962
-
-
0.963
0.969
1.024
1.033
0.951
-
0.904
0.927
0.83
0.849
1.077
1.039
1.09
1.093
1.118
1.173
1.259
1.258
1.228
1.171
1.173
1.195
1.217
1.244
1.29
1.282
1.219
1.183
1.202
1.148
1.16
1.178
1.252
1.266
1.338
1.3
1.3
1.251
1.206
-
1.195
1.19
1.159
1.17
1.172
1.201
1.22
1.225
1.271
1.298
1.303
1.25
1.222
1.25
1.227
1.21
1.2
1.214
1.19
1.19
1.19
1.19
1.19
1.191
1.18
1.164
1.18
-
-
1.2
1.231
1.23
1.201
1.219
1.243
1.253
1.292
1.3
1.341
1.35
1.334
1.332
1.254
1.28
1.297
1.3
1.304
1.327
-
-
1.359
1.312
1.332
1.315
1.322
1.3
1.28
1.302
1.32
1.33
1.32
1.314
1.323
1.32
1.311
1.305
1.318
1.306
1.261
1.287
1.287
-
1.247
1.252
1.301
1.303
1.292
1.323
1.294
1.264
1.25
-
1.28
1.258
1.243
1.258
1.28
1.28
1.298
1.3
1.25
1.25
-
1.293
1.3
1.29
1.3
1.3
 1.3
1.293
1.29
1.27
1.29
1.284
1.29
1.289
1.306
1.33
1.331
1.34
1.337
1.317
1.303
1.289
1.3
1.308
-
1.302
-
1.301
1.34
1.396
1.384
1.45
1.434
1.4
1.385
1.428
-
-
1.476
1.484
1.501
1.509
1.491
-
1.446
1.44
1.44
1.429
1.448
1.45
1.441
-
1.452
1.495
1.49
1.473
1.45
1.448
1.45
1.47
1.47
-
-
-
1.461
1.457
 1.45
-
1.45
1.451
1.454
1.453
1.485
1.499
1.5
1.508
1.507
1.504
1.49
-
1.49
-
1.49
1.455
1.468
1.475
1.44
1.44
1.44
1.418
1.407
1.413
1.429
-
1.427
1.392
1.4
1.411
1.402
1.389
1.469
1.454
1.447
1.45
1.45
1.445
1.441
1.404
-
1.372
-
1.37
1.37
1.36
1.356
1.353
1.332
1.35
1.35
1.35
1.4
1.451
1.45
-
1.448
-
 -
1.372
1.37
1.394
1.4
1.4
-
1.4
1.396
1.417
1.433
1.46
1.46
1.45
1.45
-
-
1.451
1.452
1.455
1.46
1.455
1.448
1.46
1.46
1.45
1.45
-
1.457
1.46
1.456
1.452
1.45
1.453
1.45
1.46
1.461
1.46
1.457
1.452
1.45
1.458
1.46
1.46
1.458
1.44
-
1.423
1.464
-
1.46
-
-
1.43
1.4
1.38
-
-
1.389
1.4
 1.4
1.39
1.39
1.39
1.39
1.389
1.38
-
1.35
1.353
-
1.36
1.356
1.353
1.34
1.34
1.33
1.33
1.331
1.33
-
1.34
1.362
1.36
1.363
-
1.381
-
-
1.37
1.37
-
-
1.32
1.317
1.32
1.32
1.319
1.334
1.321
1.308
1.289
1.281
1.282
1.32
1.321
1.32
-
1.32
1.321
-
1.35
1.35
1.351
-
1.332
1.33
1.36
1.328
1.338
1.361
1.376
1.396
1.412
1.4
1.38
1.37
-
1.382
-
1.437
1.498
1.581
1.57
1.549
1.553
1.598
1.621
1.687
1.814
1.895
1.83
1.88
1.84
1.84
1.84
1.8
1.803
-
1.755
1.79
1.759
1.862
1.881
1.956
2.061
1.999
2.003
2.021
-
2.028
2.002
2.114
2.06
2.05
2.05
2.027
2
1.97
1.968
1.901
1.938
1.9
1.94
1.95
-
1.968
1.951
-
1.935
 1.94
-
1.937
1.92
1.819
1.753
-
1.729
1.71
1.689
1.578
1.53
1.607
1.63
-
1.641
1.796
-
1.702
1.7
1.78
1.796
-
1.791
1.84
1.9
1.951
1.936
1.96
1.98
1.987
1.999
2.015
2
1.955
1.91
-
-
1.906
1.91
1.887
1.846
1.867
1.85
1.878
1.897
1.866
1.831
1.78
1.78
-
1.7
1.701
1.702
1.742
1.809
1.76
-
1.75
-
1.807
-
1.73
1.719
1.75
1.722
1.746
1.75
1.77
-
-
-
-
1.77
-
-
1.68
1.68
1.649
1.697
-
1.713
1.73
-
-
-
-
1.654
-
1.65
-
-
1.678
1.678
1.68
-
-
1.68
1.754
-
1.788
1.803
-
1.822
-
1.857
1.811
1.81
-
1.796
-
1.7
1.65
1.658
1.66
1.711
1.725
-
1.7
1.685
1.709
1.71
-
1.725
1.69
1.69
1.69
1.7
1.73
1.702
1.7
1.67
1.67
1.67
1.7
1.687
1.67
1.65
1.65
1.65
1.65
1.63
-
1.6
1.6
1.59
1.58
1.561
1.552
1.56
1.55
-
1.5
1.448
1.39
1.386
1.38
1.421
1.42
1.393
1.367
1.354
-
-
1.427
1.39
-
1.464
1.529
1.569
-
-
1.57
1.609
1.64
1.59
-
1.504
-
1.495
 1.5
1.47
1.43
1.415
1.363
-
-
1.385
1.402
1.407
1.421
1.453
1.479
1.487
1.549
-
1.53
1.552
1.498
1.49
1.49
1.469
-
1.45
1.434
1.414
1.4
1.4
-
1.45
1.48
1.5
-
1.5
1.5
1.45
-
1.45
1.45
1.45
1.45
1.45
-
1.498
1.43
1.422
1.4
1.4
1.37
1.38
-
1.38
1.36
1.345
1.303
1.28
1.28
1.28
1.29
1.354
 -
-
1.346
1.357
1.35
1.372
1.36
-
-
1.362
1.389
-
1.451
1.42
-
1.42
1.41
1.41
-
1.448
1.42
1.42
1.43
1.449
1.405
1.363
1.36
1.36
-
1.371
1.394
1.412
1.396
1.386
1.4
1.39
-
-
-
1.381
-
1.38
-
-
1.38
1.38
1.365
1.37
1.37
1.492
1.427
-
1.41
1.45
-
1.48
-
1.451
1.454
-
1.462
1.48
-
1.464
1.45
1.464
1.48
1.48
1.488
1.478
1.489
1.491
1.49
1.54
1.581
-
1.586
-
1.584
1.653
1.7
1.742
1.753
-
-
1.79
-
1.735
1.717
1.721
1.76
1.753
1.712
1.721
1.777
1.69
1.717
1.749
1.753
1.76
-
-
1.71
1.71
1.767
1.75
1.733
1.75
1.76
1.76
1.76
1.796
-
1.79
1.75
1.73
1.751
-
1.75
-
 -
-
-
1.691
1.69
1.65
1.684
1.679
1.66
-
1.651
1.65
1.64
1.64
1.607
-
1.57
1.57
1.6
1.6
1.65
1.727
1.73
1.734
1.68
-
-
1.575
1.64
1.64
-
1.58
1.551
1.561
-
-
1.639
1.68
1.68
-
-
1.7
1.67
1.651
1.65
1.65
1.66
1.667
1.672
1.68
1.719
1.696
1.687
1.677
1.673
1.653
1.65
1.64
1.649
1.599
1.639
1.64
1.607
1.6
1.6
1.6
1.65
1.692
-
-
1.69
-
-
1.648
-
1.559
1.548
1.549
1.501
1.491
1.549
-
1.55
-
1.532
-
1.527
-
-
-
-
1.482
1.463
1.43
1.45
-
-
-
1.429
1.449
1.483
1.48
1.48
1.48
1.48
1.48
1.48
1.48
1.48
-
1.454
-
-
1.447
-
-
1.471
1.45
Minsur I1
en Sol

Fecha (EX-1)
27/10/1993
29/04/1994
30/05/1994
20/07/1994
22/06/1995
20/07/1995
31/08/1995
24/10/1996
06/12/1996
18/03/1997
11/09/1997
31/12/1997
12/01/1998
31/03/1998
15/06/1998
18/01/1999
31/05/1999
21/07/1999
06/01/2000
13/04/2000
13/06/2000
07/09/2000
02/11/2000
17/05/2001
01/03/2002
12/06/2002
20/09/2002
05/12/2002
14/01/2003
15/10/2003
12/12/2003
03/08/2004
23/12/2004
07/04/2005
11/05/2005
07/12/2005
22/03/2006
12/04/2006
17/05/2006
19/03/2007
08/04/2008
22/01/2009
12/04/2010
31/12/2010
07/04/2011
08/04/2013
02/04/2014
10/04/2015
09/10/2017
08/03/2019
Descripción
Dividendo de 1.0647 nuevas acc por cada de tenencia
Dividendo de 0.1015 nuevas acc por cada de tenencia
Dividendo de S/ 0.54799 por acción
Dividendo de 0.124 nuevas acc por cada de tenencia
Dividendo de S/ 0.57074 por acción
Dividendo de 0.096009 nuevas acc por cada de tenencia
Dividendo de 0.88153 nuevas acc por cada de tenencia
Dividendo de S/ 0.34158 por acción
Dividendo de 1.4555 nuevas acc por cada de tenencia
Dividendo de S/ 0.087975 por acción
Dividendo de S/ 0.07148 por acción
Dividendo de 0.23713 nuevas acc por cada de tenencia
Dividendo de S/ 0.16445 por acción
Dividendo de S/ 0.13334 por acción
Dividendo de 0.04226 nuevas acc por cada de tenencia
Dividendo de S/ 0.10004 por acción
Dividendo de 0.065424 nuevas acc por cada de tenencia
Dividendo de S/ 0.10006 por acción
Dividendo de S/ 0.12608 por acción
Dividendo de S/ 0.22414 por acción
Dividendo de 0.055386 nuevas acc por cada de tenencia
Dividendo de 0.43427 nuevas acc por cada de tenencia
Dividendo de S/ 0.083294 por acción
Dividendo de 0.12027 nuevas acc por cada de tenencia
Dividendo de S/ 0.12569 por acción
Dividendo de 0.032632 nuevas acc por cada de tenencia
Dividendo de S/ 0.12309 por acción
Dividendo de S/ 0.12343 por acción
Dividendo de 0.3567 nuevas acc por cada de tenencia
Dividendo de S/ 0.088454 por acción
Dividendo de S/ 0.088454 por acción
Dividendo de S/ 0.087191 por acción
Dividendo de S/ 0.50545 por acción
Dividendo de S/ 0.21684 por acción
Dividendo de 0.48903 nuevas acc por cada de tenencia
Dividendo de S/ 0.11541 por acción
Dividendo de S/ 0.22743 por acción
Dividendo de 0.27603 nuevas acc por cada de tenencia
Dividendo de S/ 0.43291 por acción
Dividendo de S/ 0.1636 por acción
Dividendo de S/ 0.15961 por acción
Dividendo de S/ 0.27932 por acción
Dividendo de S/ 0.25272 por acción
Dividendo de 1.5565 nuevas acc por cada de tenencia
Dividendo de S/ 0.15435 por acción
Dividendo de S/ 0.044988 por acción
Dividendo de S/ 0.048699 por acción
Dividendo de S/ 0.05411 por acción
Dividendo de S/ 0.068921 por acción
Dividendo de S/ 0.075821 por acción
Economatica

Factor
0.4843389016
0.9078553289
0.9700716287
0.8896797153
0.9792457827
0.9124016697
0.5314824637
0.9854647613
0.4072560177
0.9915408233
0.9914701624
0.8083204864
0.9644049775
0.9760615663
0.9594534253
0.9796248466
0.9385932605
0.9857255354
0.9821162374
0.9649776255
0.9475208993
0.6972175328
0.9781380627
0.8926432687
0.95511036
0.9683990942
0.969607096
0.9745499836
0.737081535
0.9819481257
0.9825189356
0.9892622469
0.9454743805
0.9769320086
0.6715774361
0.9785874581
0.9560940765
0.7836779119
0.9127200597
0.981617608
0.9827445449
0.9245073811
0.9641531177
0.3911643955
0.9614116928
0.9780546834
0.9685810903
0.9616238672
0.9631436775
0.9566736651