Preços em Reais (R$)                 Tabela  em ordem crescente 
 
Data     ,    Fec. ,    Med. ,    Máx. ,    Mín. ,    Abe. ,    Vol.    ,   Neg.

06/02/25 ,   21.25 ,   23.86 ,   36.00 ,   19.50 ,   36.00 ,       2400 ,     20
05/02/25 ,   36.00 ,   36.00 ,   36.00 ,   36.00 ,   36.00 ,        100 ,      1
21/01/25 ,   36.50 ,   35.87 ,   36.50 ,   35.00 ,   35.00 ,        400 ,      4
20/01/25 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,        100 ,      1
17/01/25 ,   34.00 ,   33.10 ,   34.00 ,   32.00 ,   32.00 ,        700 ,      6
14/01/25 ,   34.00 ,   34.00 ,   34.00 ,   34.00 ,   34.00 ,        100 ,      1
09/01/25 ,   31.65 ,   31.65 ,   31.65 ,   31.65 ,   31.65 ,        200 ,      2
06/01/25 ,   31.65 ,   31.65 ,   31.65 ,   31.65 ,   31.65 ,        100 ,      1
03/01/25 ,   33.00 ,   33.00 ,   33.00 ,   33.00 ,   33.00 ,        100 ,      1
30/12/24 ,   32.99 ,   31.06 ,   32.99 ,   29.39 ,   29.39 ,        600 ,      6
17/12/24 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,        200 ,      2
10/12/24 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,        500 ,      2
03/12/24 ,   30.00 ,   29.75 ,   30.00 ,   29.50 ,   29.50 ,        200 ,      2
02/12/24 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,        100 ,      1
29/11/24 ,   27.70 ,   28.60 ,   29.50 ,   27.70 ,   29.50 ,        200 ,      2
26/11/24 ,   27.35 ,   27.57 ,   28.00 ,   27.00 ,   28.00 ,        700 ,      5
25/11/24 ,   27.20 ,   27.56 ,   28.00 ,   27.20 ,   28.00 ,        300 ,      3
19/11/24 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,        800 ,      2
18/11/24 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,        100 ,      1
14/11/24 ,   29.00 ,   28.16 ,   29.00 ,   28.00 ,   28.00 ,        600 ,      2
13/11/24 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,        300 ,      1
12/11/24 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,        600 ,      3
11/11/24 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,        200 ,      2
08/11/24 ,   28.20 ,   26.85 ,   28.20 ,   25.51 ,   25.51 ,        200 ,      2
24/10/24 ,   26.44 ,   26.44 ,   26.44 ,   26.44 ,   26.44 ,        100 ,      1
15/10/24 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,        200 ,      2
11/10/24 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,   29.00 ,        100 ,      1
18/09/24 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,        100 ,      1
12/09/24 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,   28.99 ,        100 ,      1
11/09/24 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,        200 ,      1
05/09/24 ,   29.01 ,   29.28 ,   30.00 ,   28.00 ,   30.00 ,        700 ,      7
29/08/24 ,   34.00 ,   34.00 ,   34.00 ,   34.00 ,   34.00 ,        100 ,      1
28/08/24 ,   30.30 ,   30.30 ,   30.30 ,   30.30 ,   30.30 ,        100 ,      1
20/08/24 ,   28.10 ,   29.36 ,   30.00 ,   28.10 ,   30.00 ,        300 ,      2
19/08/24 ,   30.00 ,   29.40 ,   30.00 ,   27.65 ,   27.65 ,        400 ,      4
16/08/24 ,   30.01 ,   30.01 ,   30.01 ,   30.01 ,   30.01 ,        100 ,      1
08/08/24 ,   31.00 ,   31.00 ,   31.00 ,   31.00 ,   31.00 ,        200 ,      1
02/08/24 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,        100 ,      1
01/08/24 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,   30.00 ,        100 ,      1
22/07/24 ,   31.58 ,   31.54 ,   31.58 ,   31.50 ,   31.50 ,        200 ,      2
17/07/24 ,   31.00 ,   31.00 ,   31.00 ,   31.00 ,   31.00 ,       1000 ,      3
15/07/24 ,   30.59 ,   29.33 ,   30.59 ,   28.07 ,   28.07 ,        200 ,      2
02/07/24 ,   31.57 ,   29.04 ,   31.57 ,   26.51 ,   26.51 ,        200 ,      2
11/06/24 ,   30.90 ,   27.29 ,   30.90 ,   25.39 ,   25.39 ,        500 ,      5
07/06/24 ,   31.00 ,   31.00 ,   31.00 ,   31.00 ,   31.00 ,        100 ,      1
05/06/24 ,   27.88 ,   27.88 ,   27.88 ,   27.88 ,   27.88 ,        100 ,      1
04/06/24 ,   29.00 ,   29.00 ,   29.01 ,   29.00 ,   29.01 ,        400 ,      4
24/05/24 ,   34.95 ,   34.95 ,   34.95 ,   34.95 ,   34.95 ,        100 ,      1
20/05/24 ,   34.95 ,   34.95 ,   34.95 ,   34.95 ,   34.95 ,        600 ,      1
17/05/24 ,   34.58 ,   34.58 ,   34.58 ,   34.58 ,   34.58 ,        100 ,      1
13/05/24 ,   35.00 ,   40.08 ,   40.95 ,   35.00 ,   40.95 ,       1300 ,      5
15/03/24 ,   40.95 ,   40.62 ,   41.00 ,   40.00 ,   40.00 ,        700 ,      7
07/03/24 ,   40.00 ,   41.76 ,   42.80 ,   40.00 ,   42.50 ,        300 ,      3
06/03/24 ,   42.50 ,   42.62 ,   43.00 ,   41.76 ,   42.99 ,        800 ,      8
05/03/24 ,   40.00 ,   40.15 ,   41.00 ,   40.00 ,   41.00 ,       3300 ,     13
04/03/24 ,   39.50 ,   38.80 ,   39.90 ,   38.00 ,   38.00 ,       3100 ,     12
01/03/24 ,   37.50 ,   37.95 ,   38.00 ,   37.50 ,   38.00 ,       1200 ,      3
29/02/24 ,   39.50 ,   38.86 ,   39.50 ,   38.29 ,   38.31 ,       1500 ,     12
28/02/24 ,   38.31 ,   38.43 ,   39.00 ,   38.29 ,   39.00 ,       4000 ,     12
27/02/24 ,   43.00 ,   40.13 ,   43.00 ,   38.49 ,   38.99 ,       2900 ,     20
26/02/24 ,   43.99 ,   40.91 ,   43.99 ,   40.46 ,   40.99 ,       4700 ,     19
23/02/24 ,   41.00 ,   37.29 ,   41.00 ,   29.50 ,   32.48 ,      45700 ,    108
22/02/24 ,   33.00 ,   32.53 ,   33.00 ,   32.45 ,   32.47 ,       1300 ,      5
21/02/24 ,   32.50 ,   31.87 ,   32.50 ,   29.60 ,   29.60 ,      23400 ,     34
20/02/24 ,   32.00 ,   29.25 ,   32.00 ,   29.10 ,   32.00 ,      13900 ,     18
19/02/24 ,   31.50 ,   29.15 ,   31.99 ,   29.00 ,   31.99 ,      12500 ,      9
16/02/24 ,   32.00 ,   27.87 ,   33.50 ,   26.70 ,   26.70 ,      17500 ,     40
14/02/24 ,   26.70 ,   26.70 ,   26.70 ,   26.70 ,   26.70 ,        100 ,      1
09/02/24 ,   26.90 ,   26.92 ,   26.99 ,   26.90 ,   26.99 ,      12300 ,      6
07/02/24 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,        200 ,      2
06/02/24 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,        200 ,      2
05/02/24 ,   27.10 ,   24.44 ,   27.10 ,   24.10 ,   24.10 ,      12700 ,     12
02/02/24 ,   24.10 ,   24.66 ,   25.00 ,   24.10 ,   24.60 ,      24300 ,     11
31/01/24 ,   25.94 ,   26.11 ,   26.20 ,   25.94 ,   26.10 ,       2700 ,     11
30/01/24 ,   27.00 ,   27.00 ,   27.00 ,   27.00 ,   27.00 ,        300 ,      3
29/01/24 ,   27.85 ,   27.01 ,   27.85 ,   25.00 ,   25.00 ,       1500 ,     15
26/01/24 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,        100 ,      1
23/01/24 ,   27.70 ,   27.33 ,   27.84 ,   26.89 ,   26.89 ,        400 ,      4
19/01/24 ,   28.00 ,   28.00 ,   28.00 ,   28.00 ,   28.00 ,        100 ,      1
18/01/24 ,   29.99 ,   24.30 ,   29.99 ,   20.40 ,   20.70 ,      34000 ,     64
17/01/24 ,   20.61 ,   20.50 ,   22.00 ,   20.01 ,   22.00 ,        600 ,      5
16/01/24 ,   23.08 ,   21.63 ,   24.00 ,   18.00 ,   18.01 ,      18200 ,     33
11/01/24 ,   20.00 ,   20.00 ,   20.01 ,   20.00 ,   20.01 ,        700 ,      4
09/01/24 ,   20.45 ,   20.08 ,   20.45 ,   19.35 ,   19.35 ,        300 ,      2
08/01/24 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,        100 ,      1
05/01/24 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,        100 ,      1
03/01/24 ,   19.50 ,   19.50 ,   19.50 ,   19.50 ,   19.50 ,        100 ,      1
02/01/24 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,        100 ,      1
28/12/23 ,   21.00 ,   20.17 ,   21.00 ,   19.04 ,   19.04 ,        600 ,      6
27/12/23 ,   21.00 ,   21.49 ,   23.00 ,   21.00 ,   21.00 ,       1400 ,     11
26/12/23 ,   22.94 ,   22.99 ,   23.00 ,   22.94 ,   23.00 ,       1300 ,      2
22/12/23 ,   22.51 ,   22.62 ,   23.50 ,   20.50 ,   20.50 ,       5600 ,     11
21/12/23 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,        200 ,      2
20/12/23 ,   21.00 ,   20.99 ,   22.00 ,   20.01 ,   20.81 ,       2400 ,     14
19/12/23 ,   22.60 ,   26.50 ,   29.10 ,   21.74 ,   24.50 ,      43700 ,    111
18/12/23 ,   25.00 ,   20.87 ,   25.00 ,   17.21 ,   17.22 ,      39700 ,     90
15/12/23 ,   18.69 ,   18.84 ,   19.05 ,   16.16 ,   16.16 ,      11700 ,     22
13/12/23 ,   16.94 ,   16.94 ,   16.94 ,   16.94 ,   16.94 ,        100 ,      1
11/12/23 ,   16.94 ,   16.59 ,   16.94 ,   16.25 ,   16.25 ,        600 ,      5
08/12/23 ,   17.00 ,   17.00 ,   17.00 ,   17.00 ,   17.00 ,        200 ,      2
07/12/23 ,   17.50 ,   17.60 ,   18.19 ,   16.80 ,   17.00 ,       2600 ,     16
06/12/23 ,   17.00 ,   17.05 ,   17.25 ,   17.00 ,   17.25 ,       1000 ,      8
05/12/23 ,   17.47 ,   16.98 ,   17.47 ,   16.50 ,   16.50 ,        200 ,      2
04/12/23 ,   16.09 ,   16.36 ,   17.10 ,   15.89 ,   16.20 ,       1600 ,      8
01/12/23 ,   17.18 ,   16.71 ,   17.18 ,   15.89 ,   15.89 ,        900 ,      8
30/11/23 ,   15.89 ,   16.01 ,   17.19 ,   15.85 ,   17.19 ,       1000 ,      8
29/11/23 ,   16.75 ,   17.37 ,   18.00 ,   16.75 ,   17.99 ,       2500 ,     15
28/11/23 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,        100 ,      1
27/11/23 ,   17.50 ,   17.03 ,   17.50 ,   16.99 ,   16.99 ,       2500 ,     10
24/11/23 ,   16.99 ,   16.82 ,   16.99 ,   16.00 ,   16.00 ,       3400 ,     19
23/11/23 ,   16.91 ,   16.12 ,   16.92 ,   15.97 ,   16.00 ,       1300 ,      6
22/11/23 ,   16.14 ,   16.29 ,   16.99 ,   16.10 ,   16.99 ,       2000 ,     12
21/11/23 ,   16.60 ,   16.69 ,   17.00 ,   15.91 ,   15.91 ,       7200 ,     41
20/11/23 ,   15.90 ,   15.25 ,   15.98 ,   13.70 ,   13.70 ,      11900 ,     60
17/11/23 ,   13.90 ,   13.34 ,   13.90 ,   12.75 ,   12.75 ,       4800 ,     24
16/11/23 ,   12.65 ,   12.33 ,   12.70 ,   11.91 ,   12.25 ,       3900 ,     20
14/11/23 ,   12.15 ,   11.87 ,   12.30 ,   11.35 ,   11.91 ,       1400 ,     12
13/11/23 ,   11.39 ,   11.48 ,   11.90 ,   10.86 ,   11.90 ,       1000 ,      8
10/11/23 ,   11.55 ,   11.06 ,   11.55 ,   10.76 ,   10.85 ,       3600 ,     12
09/11/23 ,   10.20 ,   10.15 ,   10.20 ,   10.11 ,   10.11 ,        200 ,      2
08/11/23 ,   10.85 ,   10.62 ,   11.00 ,   10.50 ,   10.51 ,       1600 ,     12
07/11/23 ,   10.69 ,   10.17 ,   10.69 ,   10.04 ,   10.04 ,       1500 ,      8
06/11/23 ,   10.95 ,   10.86 ,   11.00 ,   10.30 ,   10.30 ,       2500 ,     10
03/11/23 ,   11.18 ,   11.18 ,   11.18 ,   11.18 ,   11.18 ,        100 ,      1
01/11/23 ,    9.92 ,   10.16 ,   10.59 ,    9.80 ,   10.59 ,       1900 ,     14
31/10/23 ,   10.59 ,   10.15 ,   10.59 ,    9.51 ,    9.51 ,       4100 ,     17
30/10/23 ,   10.00 ,   10.01 ,   10.20 ,    9.92 ,   10.20 ,       2100 ,      8
27/10/23 ,    9.80 ,   10.42 ,   11.45 ,    9.80 ,   10.94 ,      11600 ,     49
26/10/23 ,   11.97 ,   11.93 ,   11.97 ,   11.50 ,   11.50 ,       2200 ,     10
25/10/23 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,        100 ,      1
24/10/23 ,   10.51 ,   10.51 ,   10.51 ,   10.51 ,   10.51 ,        400 ,      3
20/10/23 ,   11.89 ,   11.89 ,   11.89 ,   11.89 ,   11.89 ,        100 ,      1
19/10/23 ,   11.30 ,   11.30 ,   11.30 ,   11.30 ,   11.30 ,        100 ,      1
18/10/23 ,   11.28 ,   11.28 ,   11.28 ,   11.28 ,   11.28 ,        100 ,      1
17/10/23 ,   11.19 ,   11.19 ,   11.19 ,   11.19 ,   11.19 ,        500 ,      1
16/10/23 ,   10.50 ,   11.00 ,   11.48 ,   10.50 ,   10.85 ,        400 ,      4
13/10/23 ,   10.31 ,   10.54 ,   10.96 ,   10.28 ,   10.60 ,       1400 ,     12
11/10/23 ,   11.55 ,   11.46 ,   11.55 ,   10.81 ,   10.81 ,        900 ,      5
09/10/23 ,   10.52 ,   11.58 ,   11.94 ,   10.52 ,   11.60 ,        500 ,      3
06/10/23 ,   11.20 ,   11.41 ,   11.80 ,   11.20 ,   11.69 ,       3600 ,     22
05/10/23 ,   12.66 ,   12.63 ,   12.67 ,   12.45 ,   12.45 ,       1200 ,      4
04/10/23 ,   12.29 ,   11.92 ,   12.30 ,   11.31 ,   12.30 ,       3000 ,     19
02/10/23 ,   12.61 ,   12.87 ,   13.31 ,   12.61 ,   13.31 ,       2600 ,     22
28/09/23 ,   15.00 ,   15.00 ,   15.00 ,   15.00 ,   15.00 ,        600 ,      1
27/09/23 ,   14.30 ,   14.30 ,   14.30 ,   14.30 ,   14.30 ,        300 ,      1
26/09/23 ,   13.30 ,   13.20 ,   14.47 ,   13.00 ,   14.47 ,       2700 ,     14
25/09/23 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,   13.42 ,        300 ,      2
21/09/23 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,        200 ,      1
19/09/23 ,   14.36 ,   14.60 ,   14.65 ,   14.36 ,   14.65 ,        600 ,      4
15/09/23 ,   15.74 ,   15.74 ,   15.75 ,   15.74 ,   15.75 ,        200 ,      2
14/09/23 ,   15.75 ,   15.59 ,   15.75 ,   15.11 ,   15.75 ,        400 ,      3
13/09/23 ,   14.77 ,   15.02 ,   16.00 ,   14.01 ,   14.84 ,       3200 ,     20
12/09/23 ,   16.18 ,   16.08 ,   16.30 ,   15.55 ,   16.30 ,       2900 ,     12
11/09/23 ,   15.50 ,   14.90 ,   15.99 ,   14.00 ,   14.75 ,       2500 ,     21
05/09/23 ,   16.89 ,   16.89 ,   16.89 ,   16.89 ,   16.89 ,        100 ,      1
01/09/23 ,   16.59 ,   16.59 ,   16.59 ,   16.59 ,   16.59 ,        200 ,      2
31/08/23 ,   17.10 ,   17.10 ,   17.10 ,   17.10 ,   17.10 ,        500 ,      1
28/08/23 ,   16.99 ,   16.37 ,   17.00 ,   15.81 ,   16.40 ,       1000 ,      9
22/08/23 ,   18.34 ,   18.34 ,   18.34 ,   18.34 ,   18.34 ,        100 ,      1
21/08/23 ,   17.50 ,   16.81 ,   17.50 ,   16.42 ,   17.00 ,        700 ,      5
10/08/23 ,   18.49 ,   18.49 ,   18.49 ,   18.49 ,   18.49 ,        100 ,      1
08/08/23 ,   18.00 ,   17.65 ,   18.00 ,   17.00 ,   17.21 ,        800 ,      3
07/08/23 ,   17.50 ,   17.33 ,   17.50 ,   17.00 ,   17.20 ,        700 ,      7
03/08/23 ,   18.68 ,   18.68 ,   18.68 ,   18.68 ,   18.68 ,        700 ,      2
02/08/23 ,   18.70 ,   17.82 ,   18.70 ,   16.80 ,   17.00 ,        600 ,      6
01/08/23 ,   18.00 ,   17.39 ,   18.96 ,   16.76 ,   18.96 ,       1300 ,     11
31/07/23 ,   18.99 ,   18.49 ,   18.99 ,   18.00 ,   18.90 ,       1100 ,      4
26/07/23 ,   18.95 ,   18.88 ,   18.98 ,   17.90 ,   18.98 ,       1200 ,      3
25/07/23 ,   18.99 ,   18.99 ,   18.99 ,   18.99 ,   18.99 ,        200 ,      1
24/07/23 ,   18.86 ,   18.88 ,   18.90 ,   18.86 ,   18.90 ,        400 ,      3
21/07/23 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,       1000 ,      1
20/07/23 ,   19.20 ,   19.19 ,   19.20 ,   19.18 ,   19.18 ,        600 ,      2
19/07/23 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,   19.19 ,        900 ,      2
18/07/23 ,   19.55 ,   19.22 ,   19.55 ,   19.19 ,   19.20 ,       2800 ,      6
17/07/23 ,   19.40 ,   18.94 ,   19.59 ,   18.00 ,   19.59 ,        900 ,      7
13/07/23 ,   19.55 ,   19.55 ,   19.55 ,   19.55 ,   19.55 ,        100 ,      1
12/07/23 ,   18.49 ,   18.54 ,   19.44 ,   18.49 ,   19.44 ,       6600 ,      6
11/07/23 ,   18.50 ,   19.23 ,   19.60 ,   18.50 ,   19.60 ,       1200 ,      2
10/07/23 ,   19.47 ,   19.48 ,   19.49 ,   19.47 ,   19.49 ,        200 ,      2
07/07/23 ,   19.50 ,   19.64 ,   19.50 ,   19.50 ,   19.50 ,        400 ,      2
06/07/23 ,   19.30 ,   19.38 ,   19.30 ,   19.10 ,   19.10 ,       3300 ,      9
04/07/23 ,   18.93 ,   18.98 ,   19.00 ,   18.89 ,   19.00 ,        800 ,      7
03/07/23 ,   18.85 ,   18.21 ,   18.85 ,   18.00 ,   18.00 ,        400 ,      2
30/06/23 ,   18.94 ,   18.11 ,   18.94 ,   18.00 ,   18.00 ,        800 ,      3
29/06/23 ,   18.00 ,   18.00 ,   18.00 ,   18.00 ,   18.00 ,        700 ,      2
26/06/23 ,   18.10 ,   18.06 ,   18.10 ,   17.88 ,   17.88 ,        700 ,      3
23/06/23 ,   18.10 ,   18.19 ,   18.45 ,   17.89 ,   17.90 ,       1200 ,     10
22/06/23 ,   17.15 ,   16.44 ,   17.15 ,   16.20 ,   16.22 ,        400 ,      3
20/06/23 ,   17.36 ,   16.97 ,   18.00 ,   16.49 ,   16.49 ,      14200 ,     26
19/06/23 ,   15.99 ,   15.63 ,   15.99 ,   15.27 ,   15.28 ,       4000 ,     15
16/06/23 ,   15.13 ,   14.66 ,   15.13 ,   14.20 ,   14.21 ,       1200 ,      9
15/06/23 ,   15.24 ,   14.36 ,   15.24 ,   14.00 ,   14.45 ,       1300 ,     11
14/06/23 ,   14.49 ,   14.62 ,   15.00 ,   14.25 ,   14.60 ,       2000 ,     17
13/06/23 ,   14.12 ,   14.91 ,   15.55 ,   14.12 ,   15.09 ,       6200 ,     26
12/06/23 ,   15.86 ,   15.29 ,   15.92 ,   15.00 ,   15.92 ,        600 ,      5
09/06/23 ,   16.12 ,   15.75 ,   16.12 ,   15.69 ,   15.69 ,        700 ,      3
07/06/23 ,   15.69 ,   15.48 ,   15.70 ,   14.50 ,   15.70 ,        900 ,      8
06/06/23 ,   15.76 ,   15.92 ,   16.09 ,   15.76 ,   16.09 ,        200 ,      2
05/06/23 ,   15.00 ,   15.58 ,   16.49 ,   14.48 ,   14.49 ,       9000 ,     54
02/06/23 ,   14.00 ,   13.59 ,   14.00 ,   12.56 ,   12.71 ,       4000 ,     24
01/06/23 ,   12.67 ,   12.45 ,   12.85 ,   12.05 ,   12.20 ,       4800 ,     30
31/05/23 ,   13.25 ,   12.19 ,   13.25 ,   11.81 ,   12.09 ,       5100 ,     33
30/05/23 ,   12.06 ,   13.54 ,   14.97 ,   12.06 ,   13.90 ,      12100 ,     87
29/05/23 ,   13.29 ,   13.25 ,   13.29 ,   13.10 ,   13.29 ,       1000 ,     10
22/05/23 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,        300 ,      1
19/05/23 ,   13.45 ,   13.11 ,   13.45 ,   13.00 ,   13.30 ,        800 ,      5
18/05/23 ,   13.00 ,   13.16 ,   13.39 ,   13.00 ,   13.39 ,       1000 ,      4
17/05/23 ,   13.39 ,   13.29 ,   13.39 ,   13.21 ,   13.35 ,       1000 ,      8
16/05/23 ,   12.99 ,   13.00 ,   12.99 ,   12.97 ,   12.97 ,       1000 ,      6
15/05/23 ,   13.15 ,   12.80 ,   13.15 ,   12.50 ,   12.61 ,       1400 ,      8
12/05/23 ,   12.60 ,   12.83 ,   13.40 ,   12.60 ,   13.40 ,       1800 ,     14
11/05/23 ,   12.52 ,   13.04 ,   13.39 ,   12.51 ,   13.39 ,       4200 ,     22
10/05/23 ,   13.23 ,   13.26 ,   13.65 ,   13.03 ,   13.03 ,       1000 ,      8
09/05/23 ,   12.98 ,   13.23 ,   15.84 ,   12.85 ,   15.20 ,      17700 ,    103
08/05/23 ,   14.70 ,   13.97 ,   14.70 ,   13.51 ,   13.66 ,       2000 ,     16
05/05/23 ,   14.40 ,   14.20 ,   14.40 ,   14.00 ,   14.00 ,        200 ,      2
04/05/23 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,        100 ,      1
03/05/23 ,   13.01 ,   13.61 ,   14.49 ,   13.00 ,   14.22 ,       5800 ,     49
02/05/23 ,   14.21 ,   14.73 ,   16.28 ,   14.21 ,   15.62 ,       3000 ,     16
28/04/23 ,   16.80 ,   15.88 ,   16.80 ,   15.00 ,   15.99 ,       2400 ,     12
27/04/23 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,        100 ,      1
26/04/23 ,   19.11 ,   19.14 ,   19.60 ,   18.37 ,   18.69 ,       1900 ,     15
25/04/23 ,   18.37 ,   18.54 ,   18.76 ,   18.37 ,   18.39 ,       2900 ,     12
24/04/23 ,   17.96 ,   16.68 ,   17.96 ,   15.00 ,   15.99 ,       2900 ,     15
19/04/23 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,        100 ,      1
18/04/23 ,   14.99 ,   14.69 ,   16.05 ,   13.88 ,   16.05 ,       8600 ,     42
11/04/23 ,   16.05 ,   16.04 ,   16.05 ,   16.04 ,   16.04 ,       2400 ,      2
06/04/23 ,   16.20 ,   16.06 ,   16.20 ,   15.79 ,   15.79 ,        300 ,      2
05/04/23 ,   15.78 ,   15.19 ,   16.63 ,   14.14 ,   16.63 ,       1900 ,      8
04/04/23 ,   16.90 ,   16.37 ,   16.90 ,   16.20 ,   16.20 ,        400 ,      3
03/04/23 ,   16.19 ,   16.19 ,   16.20 ,   16.19 ,   16.20 ,        400 ,      3
31/03/23 ,   16.46 ,   16.41 ,   16.50 ,   15.70 ,   15.70 ,       1700 ,      3
30/03/23 ,   16.85 ,   16.85 ,   16.85 ,   16.85 ,   16.85 ,        100 ,      1
28/03/23 ,   16.50 ,   16.00 ,   16.50 ,   15.00 ,   15.00 ,       1000 ,      6
27/03/23 ,   16.00 ,   16.03 ,   16.89 ,   16.00 ,   16.89 ,       2400 ,      5
22/03/23 ,   16.96 ,   16.96 ,   16.96 ,   16.96 ,   16.96 ,        100 ,      1
21/03/23 ,   16.98 ,   16.98 ,   16.98 ,   16.98 ,   16.98 ,        100 ,      1
17/03/23 ,   16.97 ,   16.95 ,   16.97 ,   16.95 ,   16.95 ,        300 ,      3
16/03/23 ,   17.00 ,   17.00 ,   17.00 ,   17.00 ,   17.00 ,       1500 ,      1
15/03/23 ,   17.05 ,   16.99 ,   17.05 ,   16.94 ,   16.94 ,        200 ,      2
14/03/23 ,   16.94 ,   16.64 ,   17.00 ,   16.00 ,   17.00 ,        300 ,      3
13/03/23 ,   16.50 ,   16.50 ,   16.50 ,   16.50 ,   16.50 ,        200 ,      1
10/03/23 ,   16.25 ,   15.84 ,   16.50 ,   14.94 ,   16.00 ,       2300 ,     17
08/03/23 ,   16.99 ,   16.99 ,   16.99 ,   16.99 ,   16.99 ,        500 ,      2
07/03/23 ,   17.27 ,   17.27 ,   17.27 ,   17.27 ,   17.27 ,        500 ,      1
02/03/23 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,        100 ,      1
01/03/23 ,   16.50 ,   16.50 ,   16.50 ,   16.50 ,   16.50 ,        100 ,      1
28/02/23 ,   15.50 ,   15.38 ,   15.50 ,   14.89 ,   14.89 ,       1200 ,      9
23/02/23 ,   14.64 ,   14.04 ,   14.80 ,   13.58 ,   13.86 ,        800 ,      8
17/02/23 ,   14.85 ,   14.85 ,   14.85 ,   14.85 ,   14.85 ,        100 ,      1
15/02/23 ,   15.00 ,   14.85 ,   15.00 ,   14.49 ,   14.49 ,       1500 ,      8
14/02/23 ,   13.65 ,   12.16 ,   13.65 ,   11.99 ,   12.60 ,       3600 ,     15
08/02/23 ,   13.89 ,   13.47 ,   13.89 ,   13.40 ,   13.46 ,       1200 ,      5
07/02/23 ,   12.51 ,   13.01 ,   13.99 ,   12.51 ,   13.99 ,       6000 ,     23
01/02/23 ,   15.35 ,   15.37 ,   15.40 ,   15.35 ,   15.39 ,        500 ,      4
31/01/23 ,   14.58 ,   14.06 ,   14.58 ,   13.60 ,   14.49 ,        700 ,      6
30/01/23 ,   13.85 ,   14.20 ,   14.49 ,   13.85 ,   14.38 ,       1100 ,      6
27/01/23 ,   14.39 ,   14.49 ,   14.60 ,   14.39 ,   14.50 ,        600 ,      4
26/01/23 ,   13.62 ,   14.21 ,   14.96 ,   13.62 ,   14.96 ,       4500 ,     29
25/01/23 ,   14.70 ,   15.08 ,   16.20 ,   14.41 ,   15.14 ,       3700 ,     31
20/01/23 ,   16.94 ,   16.94 ,   16.94 ,   16.94 ,   16.94 ,        100 ,      1
19/01/23 ,   16.95 ,   16.51 ,   17.10 ,   15.90 ,   15.90 ,        500 ,      4
18/01/23 ,   15.00 ,   15.13 ,   16.96 ,   15.00 ,   16.20 ,       4800 ,     11
12/01/23 ,   17.25 ,   16.85 ,   17.25 ,   16.50 ,   16.50 ,       1600 ,      5
11/01/23 ,   16.30 ,   16.41 ,   18.45 ,   16.00 ,   17.50 ,      13500 ,     81
10/01/23 ,   18.00 ,   18.21 ,   18.99 ,   18.00 ,   18.40 ,       2700 ,     17
05/01/23 ,   19.40 ,   18.77 ,   19.40 ,   18.45 ,   18.45 ,        700 ,      5
04/01/23 ,   19.40 ,   21.13 ,   21.97 ,   19.40 ,   21.80 ,       1000 ,      8
03/01/23 ,   20.79 ,   19.89 ,   20.79 ,   19.00 ,   19.00 ,        200 ,      2
02/01/23 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,        300 ,      1
29/12/22 ,   22.51 ,   22.00 ,   23.00 ,   17.01 ,   17.50 ,       4200 ,     28
28/12/22 ,   19.00 ,   20.48 ,   21.40 ,   19.00 ,   21.40 ,       1200 ,      8
27/12/22 ,   19.98 ,   20.15 ,   23.50 ,   19.23 ,   23.50 ,       2100 ,     21
26/12/22 ,   22.80 ,   21.36 ,   23.00 ,   20.00 ,   23.00 ,       1500 ,     14
23/12/22 ,   23.00 ,   21.85 ,   23.00 ,   21.50 ,   22.00 ,        700 ,      5
22/12/22 ,   23.05 ,   23.43 ,   23.80 ,   23.05 ,   23.80 ,        400 ,      4
21/12/22 ,   24.00 ,   24.20 ,   24.30 ,   24.00 ,   24.30 ,        300 ,      2
20/12/22 ,   24.00 ,   24.00 ,   24.00 ,   24.00 ,   24.00 ,        300 ,      2
19/12/22 ,   25.25 ,   25.91 ,   26.90 ,   25.25 ,   26.90 ,        500 ,      4
16/12/22 ,   27.00 ,   26.52 ,   27.10 ,   25.50 ,   27.10 ,        600 ,      5
15/12/22 ,   26.80 ,   25.87 ,   27.50 ,   24.31 ,   25.49 ,       9700 ,     47
14/12/22 ,   24.50 ,   24.73 ,   25.98 ,   24.27 ,   25.96 ,       5800 ,     29
13/12/22 ,   26.35 ,   26.35 ,   26.35 ,   26.35 ,   26.35 ,        300 ,      2
12/12/22 ,   26.35 ,   26.35 ,   26.35 ,   26.35 ,   26.35 ,        100 ,      1
08/12/22 ,   27.70 ,   27.18 ,   28.25 ,   25.50 ,   28.25 ,       1000 ,      8
07/12/22 ,   27.20 ,   27.61 ,   28.28 ,   27.01 ,   28.28 ,        700 ,      6
06/12/22 ,   28.25 ,   27.22 ,   28.25 ,   26.00 ,   27.99 ,        900 ,      8
05/12/22 ,   28.39 ,   28.11 ,   28.93 ,   27.45 ,   28.93 ,       2200 ,     18
02/12/22 ,   27.48 ,   26.88 ,   27.48 ,   26.30 ,   27.00 ,        600 ,      4
01/12/22 ,   27.50 ,   26.49 ,   27.50 ,   24.49 ,   25.47 ,       6000 ,     46
30/11/22 ,   24.49 ,   24.88 ,   25.93 ,   24.48 ,   25.80 ,        700 ,      5
29/11/22 ,   25.98 ,   24.81 ,   26.69 ,   23.00 ,   24.60 ,       7400 ,     42
28/11/22 ,   24.90 ,   24.65 ,   24.99 ,   23.94 ,   24.98 ,        800 ,      8
25/11/22 ,   24.99 ,   24.61 ,   24.99 ,   23.85 ,   24.80 ,       2000 ,     13
24/11/22 ,   24.99 ,   24.49 ,   25.00 ,   24.00 ,   24.98 ,        800 ,      8
23/11/22 ,   25.00 ,   24.86 ,   25.00 ,   24.63 ,   24.63 ,       1100 ,      8
22/11/22 ,   24.66 ,   23.58 ,   24.98 ,   22.00 ,   23.73 ,       3800 ,     28
21/11/22 ,   23.74 ,   22.90 ,   23.74 ,   21.94 ,   21.94 ,       3800 ,     31
18/11/22 ,   21.79 ,   20.86 ,   21.96 ,   19.86 ,   20.09 ,       2500 ,     18
17/11/22 ,   19.78 ,   19.01 ,   21.80 ,   18.00 ,   21.80 ,       3700 ,     22
16/11/22 ,   20.85 ,   21.78 ,   22.70 ,   20.50 ,   21.99 ,       2800 ,     23
14/11/22 ,   22.80 ,   20.30 ,   23.00 ,   18.00 ,   18.00 ,      29700 ,     97
11/11/22 ,   17.49 ,   17.47 ,   17.99 ,   16.45 ,   17.20 ,       4400 ,     32
10/11/22 ,   16.90 ,   16.89 ,   16.90 ,   16.89 ,   16.89 ,        300 ,      3
09/11/22 ,   16.38 ,   16.48 ,   18.27 ,   16.00 ,   18.27 ,       3600 ,     21
08/11/22 ,   18.27 ,   16.21 ,   18.27 ,   15.81 ,   16.50 ,       3700 ,     12
07/11/22 ,   17.00 ,   17.77 ,   18.55 ,   17.00 ,   18.55 ,       1800 ,     14
04/11/22 ,   18.00 ,   18.28 ,   20.00 ,   16.65 ,   16.98 ,      12100 ,     68
03/11/22 ,   16.65 ,   16.55 ,   16.66 ,   15.89 ,   15.98 ,       4400 ,     23
01/11/22 ,   15.89 ,   15.92 ,   16.08 ,   15.25 ,   15.25 ,       7700 ,     26
31/10/22 ,   14.37 ,   14.40 ,   15.53 ,   14.24 ,   15.02 ,       3000 ,     18
27/10/22 ,   15.60 ,   15.37 ,   15.84 ,   14.94 ,   14.99 ,       3500 ,     18
26/10/22 ,   14.98 ,   14.98 ,   14.98 ,   14.98 ,   14.98 ,        500 ,      1
25/10/22 ,   15.00 ,   14.90 ,   15.00 ,   14.77 ,   14.77 ,       2300 ,     10
24/10/22 ,   14.67 ,   14.16 ,   15.56 ,   14.01 ,   15.56 ,       3000 ,     22
21/10/22 ,   15.05 ,   15.04 ,   15.05 ,   15.04 ,   15.04 ,        300 ,      2
20/10/22 ,   14.89 ,   14.44 ,   15.65 ,   14.00 ,   15.01 ,       2000 ,     15
19/10/22 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,        100 ,      1
18/10/22 ,   15.02 ,   15.43 ,   16.31 ,   15.00 ,   16.31 ,       4200 ,     26
17/10/22 ,   16.50 ,   16.35 ,   16.68 ,   15.53 ,   16.00 ,       1600 ,      9
13/10/22 ,   16.05 ,   16.00 ,   16.05 ,   15.01 ,   15.01 ,       2100 ,      6
11/10/22 ,   15.89 ,   15.08 ,   15.89 ,   14.55 ,   14.55 ,        400 ,      4
10/10/22 ,   15.35 ,   15.43 ,   15.35 ,   15.35 ,   15.35 ,        700 ,      4
05/10/22 ,   16.50 ,   16.43 ,   16.79 ,   16.05 ,   16.79 ,       2800 ,     18
04/10/22 ,   16.50 ,   15.80 ,   16.50 ,   14.30 ,   15.59 ,       6900 ,     35
30/09/22 ,   15.59 ,   15.72 ,   15.89 ,   15.50 ,   15.50 ,        800 ,      6
29/09/22 ,   14.95 ,   14.43 ,   14.95 ,   14.00 ,   14.00 ,        500 ,      4
28/09/22 ,   14.82 ,   14.55 ,   15.60 ,   13.00 ,   13.00 ,       8100 ,     41
27/09/22 ,   13.63 ,   13.44 ,   13.95 ,   13.00 ,   13.95 ,       1300 ,      7
26/09/22 ,   13.30 ,   13.49 ,   13.90 ,   13.20 ,   13.70 ,       2200 ,     10
23/09/22 ,   13.45 ,   13.47 ,   13.50 ,   13.45 ,   13.50 ,        700 ,      2
22/09/22 ,   13.42 ,   13.67 ,   13.99 ,   13.41 ,   13.90 ,       2100 ,     17
21/09/22 ,   13.20 ,   13.92 ,   16.05 ,   13.20 ,   14.31 ,      26400 ,    102
20/09/22 ,   14.90 ,   15.19 ,   15.40 ,   14.90 ,   15.39 ,       2600 ,     10
19/09/22 ,   15.69 ,   15.69 ,   15.70 ,   15.69 ,   15.70 ,        200 ,      2
16/09/22 ,   14.80 ,   14.92 ,   15.05 ,   14.80 ,   15.05 ,        200 ,      2
14/09/22 ,   15.64 ,   15.71 ,   16.19 ,   15.40 ,   16.15 ,        600 ,      6
13/09/22 ,   16.18 ,   16.20 ,   16.41 ,   16.00 ,   16.41 ,       1200 ,      8
09/09/22 ,   15.94 ,   15.65 ,   15.95 ,   15.00 ,   15.70 ,       1000 ,      8
08/09/22 ,   16.19 ,   16.37 ,   16.80 ,   16.00 ,   16.30 ,       2000 ,     13
02/09/22 ,   16.83 ,   16.26 ,   16.90 ,   15.45 ,   15.45 ,       2300 ,     11
01/09/22 ,   15.30 ,   15.30 ,   15.30 ,   15.30 ,   15.30 ,       1000 ,      2
31/08/22 ,   14.29 ,   14.54 ,   15.80 ,   14.01 ,   15.40 ,       4600 ,     25
30/08/22 ,   15.50 ,   15.82 ,   16.47 ,   15.41 ,   16.47 ,       1900 ,      8
29/08/22 ,   16.04 ,   16.04 ,   16.04 ,   16.04 ,   16.04 ,        300 ,      3
26/08/22 ,   17.05 ,   16.96 ,   17.05 ,   16.60 ,   16.60 ,        500 ,      2
25/08/22 ,   16.55 ,   16.49 ,   16.55 ,   16.35 ,   16.54 ,        400 ,      4
24/08/22 ,   15.74 ,   16.21 ,   18.57 ,   15.50 ,   17.98 ,       8900 ,     42
23/08/22 ,   18.31 ,   17.23 ,   18.31 ,   16.80 ,   17.00 ,       4200 ,     22
22/08/22 ,   17.44 ,   16.93 ,   17.44 ,   15.80 ,   15.99 ,       4000 ,     25
19/08/22 ,   16.19 ,   16.02 ,   16.19 ,   15.39 ,   16.10 ,       2500 ,     14
18/08/22 ,   15.00 ,   15.06 ,   15.58 ,   14.96 ,   15.15 ,       1200 ,      5
17/08/22 ,   15.15 ,   15.15 ,   15.15 ,   15.15 ,   15.15 ,        200 ,      2
16/08/22 ,   15.16 ,   15.24 ,   15.53 ,   14.66 ,   15.53 ,       1300 ,      7
12/08/22 ,   14.89 ,   14.25 ,   14.89 ,   13.99 ,   14.15 ,       5500 ,     25
11/08/22 ,   14.00 ,   14.23 ,   14.90 ,   13.95 ,   14.10 ,       5000 ,     44
10/08/22 ,   15.10 ,   14.02 ,   15.29 ,   13.00 ,   14.01 ,       9100 ,     58
09/08/22 ,   14.69 ,   15.12 ,   15.90 ,   14.55 ,   15.90 ,       2100 ,     20
08/08/22 ,   16.01 ,   16.14 ,   16.21 ,   16.01 ,   16.21 ,        500 ,      5
05/08/22 ,   16.14 ,   16.18 ,   16.62 ,   16.04 ,   16.36 ,       1100 ,     11
04/08/22 ,   16.00 ,   16.41 ,   17.09 ,   15.85 ,   17.00 ,      16100 ,     73
03/08/22 ,   16.58 ,   16.92 ,   17.40 ,   16.58 ,   17.10 ,       1200 ,      9
02/08/22 ,   16.80 ,   17.02 ,   17.25 ,   16.74 ,   16.74 ,       2000 ,     14
01/08/22 ,   16.30 ,   16.54 ,   17.00 ,   16.30 ,   17.00 ,       2500 ,     21
29/07/22 ,   16.54 ,   17.23 ,   18.37 ,   16.54 ,   17.87 ,       6900 ,     38
28/07/22 ,   17.10 ,   17.27 ,   17.59 ,   16.89 ,   16.89 ,       3300 ,     23
27/07/22 ,   17.10 ,   17.14 ,   17.44 ,   16.96 ,   17.00 ,       4100 ,     26
26/07/22 ,   16.44 ,   16.85 ,   17.49 ,   16.44 ,   17.49 ,       3500 ,     27
25/07/22 ,   16.99 ,   17.30 ,   17.97 ,   16.45 ,   16.47 ,       8500 ,     61
22/07/22 ,   16.40 ,   16.19 ,   16.50 ,   15.95 ,   16.00 ,       2700 ,     15
21/07/22 ,   15.07 ,   15.15 ,   15.91 ,   15.00 ,   15.91 ,       3800 ,     25
20/07/22 ,   16.29 ,   16.55 ,   17.47 ,   15.80 ,   17.38 ,       4100 ,     26
19/07/22 ,   16.97 ,   16.61 ,   17.00 ,   16.14 ,   16.39 ,       5900 ,     24
18/07/22 ,   16.50 ,   16.62 ,   17.03 ,   15.90 ,   15.90 ,      11900 ,     61
15/07/22 ,   15.30 ,   15.61 ,   16.36 ,   15.25 ,   16.35 ,       1000 ,      8
14/07/22 ,   15.99 ,   15.78 ,   16.29 ,   15.00 ,   15.98 ,       7900 ,     52
13/07/22 ,   15.98 ,   15.84 ,   15.99 ,   14.50 ,   14.50 ,       3300 ,     22
12/07/22 ,   15.80 ,   15.37 ,   15.99 ,   14.28 ,   14.28 ,       8100 ,     50
11/07/22 ,   14.27 ,   13.38 ,   14.39 ,   13.11 ,   13.20 ,       3200 ,     16
08/07/22 ,   13.87 ,   14.97 ,   16.49 ,   13.87 ,   15.49 ,      23800 ,    101
07/07/22 ,   13.64 ,   14.68 ,   15.23 ,   13.64 ,   15.00 ,      11100 ,     46
05/07/22 ,   15.41 ,   14.60 ,   15.41 ,   14.20 ,   14.20 ,        300 ,      2
04/07/22 ,   14.66 ,   15.02 ,   15.61 ,   14.20 ,   15.00 ,       6100 ,     37
01/07/22 ,   14.77 ,   13.80 ,   14.77 ,   12.39 ,   12.39 ,       9500 ,     45
29/06/22 ,   12.90 ,   13.10 ,   13.35 ,   12.90 ,   13.10 ,       1300 ,     10
23/06/22 ,   12.55 ,   12.20 ,   12.55 ,   12.12 ,   12.14 ,       1100 ,      7
22/06/22 ,   13.19 ,   13.23 ,   13.28 ,   13.19 ,   13.28 ,        200 ,      2
21/06/22 ,   12.74 ,   12.65 ,   12.80 ,   12.24 ,   12.80 ,        800 ,      5
20/06/22 ,   12.42 ,   12.99 ,   13.86 ,   12.42 ,   13.86 ,       1100 ,      8
17/06/22 ,   13.29 ,   13.19 ,   13.30 ,   12.50 ,   12.50 ,       1300 ,      8
14/06/22 ,   13.27 ,   13.01 ,   13.38 ,   12.27 ,   12.40 ,       8500 ,     52
13/06/22 ,   12.20 ,   11.93 ,   12.25 ,   11.16 ,   12.12 ,       6400 ,     28
10/06/22 ,   12.27 ,   11.64 ,   12.27 ,   10.25 ,   10.60 ,       8500 ,     46
09/06/22 ,   10.60 ,   10.70 ,   10.94 ,   10.60 ,   10.94 ,        400 ,      4
08/06/22 ,   11.13 ,   11.01 ,   11.13 ,   10.99 ,   11.13 ,       3000 ,     10
07/06/22 ,   11.14 ,   11.16 ,   11.61 ,   10.31 ,   10.31 ,       6000 ,     36
06/06/22 ,   10.01 ,   10.08 ,   10.16 ,   10.01 ,   10.16 ,       2700 ,     12
03/06/22 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,        500 ,      2
02/06/22 ,   10.33 ,   10.74 ,   11.33 ,   10.30 ,   11.20 ,       2300 ,     16
01/06/22 ,   10.65 ,   10.95 ,   11.65 ,   10.65 ,   11.40 ,       1200 ,      9
31/05/22 ,   11.09 ,   10.61 ,   11.36 ,   10.30 ,   10.51 ,       4200 ,     11
30/05/22 ,   10.65 ,   10.93 ,   11.08 ,   10.65 ,   11.01 ,       1700 ,     15
26/05/22 ,   10.80 ,   11.25 ,   11.99 ,   10.80 ,   11.19 ,       2300 ,     17
25/05/22 ,   11.18 ,   11.60 ,   12.35 ,   11.15 ,   11.44 ,       3600 ,     24
24/05/22 ,   11.90 ,   11.53 ,   13.86 ,   10.82 ,   13.85 ,      27800 ,    148
23/05/22 ,   13.86 ,   13.28 ,   14.00 ,   12.25 ,   12.99 ,       9200 ,     52
20/05/22 ,   13.15 ,   12.63 ,   13.25 ,   11.81 ,   12.08 ,      12500 ,     46
19/05/22 ,   12.07 ,   11.94 ,   12.10 ,   11.60 ,   11.89 ,       7900 ,     37
18/05/22 ,   11.30 ,   11.54 ,   12.15 ,   10.86 ,   11.94 ,       6000 ,     32
17/05/22 ,   11.89 ,   10.96 ,   11.89 ,    9.69 ,    9.74 ,      16100 ,     97
16/05/22 ,   10.30 ,   10.06 ,   10.99 ,    9.58 ,    9.58 ,       4900 ,     39
13/05/22 ,    9.70 ,    9.12 ,    9.80 ,    8.10 ,    8.16 ,      10500 ,     61
12/05/22 ,    8.12 ,    8.14 ,    8.79 ,    8.10 ,    8.79 ,       2800 ,     10
11/05/22 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,        100 ,      1
10/05/22 ,    8.12 ,    8.19 ,    8.47 ,    8.12 ,    8.18 ,        700 ,      6
09/05/22 ,    8.26 ,    8.23 ,    8.36 ,    8.00 ,    8.26 ,       6200 ,     27
06/05/22 ,    8.77 ,    8.55 ,    8.97 ,    8.32 ,    8.97 ,       1400 ,     12
05/05/22 ,    8.73 ,    8.72 ,    8.93 ,    8.46 ,    8.93 ,        400 ,      4
04/05/22 ,    8.76 ,    8.39 ,    8.76 ,    8.25 ,    8.32 ,       3400 ,     13
02/05/22 ,    8.94 ,    8.56 ,    8.94 ,    8.34 ,    8.55 ,        600 ,      5
29/04/22 ,    8.55 ,    8.61 ,    8.66 ,    8.55 ,    8.66 ,        900 ,      8
28/04/22 ,    8.89 ,    8.47 ,    8.89 ,    8.25 ,    8.59 ,       3300 ,     20
22/04/22 ,    9.22 ,    9.06 ,    9.28 ,    8.40 ,    9.28 ,        800 ,      4
19/04/22 ,    9.21 ,    9.12 ,    9.32 ,    8.71 ,    8.71 ,        900 ,      9
18/04/22 ,    9.29 ,    9.06 ,    9.29 ,    9.00 ,    9.05 ,        700 ,      5
14/04/22 ,    9.08 ,    8.88 ,    9.08 ,    8.85 ,    8.85 ,        700 ,      3
13/04/22 ,    9.12 ,    8.86 ,    9.12 ,    8.71 ,    8.82 ,        600 ,      5
12/04/22 ,    9.28 ,    9.12 ,    9.28 ,    9.00 ,    9.00 ,        400 ,      3
11/04/22 ,    9.30 ,    9.62 ,    9.78 ,    9.30 ,    9.78 ,        600 ,      5
06/04/22 ,    9.19 ,    9.20 ,    9.24 ,    9.19 ,    9.24 ,       2400 ,      6
05/04/22 ,    9.26 ,    9.04 ,    9.48 ,    8.72 ,    9.48 ,       2400 ,     17
04/04/22 ,    9.29 ,    9.14 ,    9.69 ,    8.96 ,    9.07 ,       1400 ,      9
01/04/22 ,    8.96 ,    9.00 ,   10.46 ,    8.64 ,   10.46 ,       8000 ,     39
31/03/22 ,    9.29 ,    9.39 ,    9.49 ,    9.29 ,    9.49 ,       1000 ,      7
30/03/22 ,    9.29 ,    9.41 ,    9.97 ,    9.10 ,    9.26 ,       5900 ,     36
29/03/22 ,    9.20 ,    8.86 ,    9.20 ,    8.40 ,    8.40 ,       3800 ,     20
28/03/22 ,    8.30 ,    8.24 ,    8.30 ,    8.19 ,    8.27 ,       2400 ,     12
24/03/22 ,    8.27 ,    8.10 ,    8.27 ,    7.80 ,    7.80 ,        400 ,      4
23/03/22 ,    8.19 ,    8.20 ,    8.24 ,    8.19 ,    8.22 ,        700 ,      6
21/03/22 ,    8.29 ,    7.79 ,    8.29 ,    7.56 ,    7.85 ,       2300 ,     12
17/03/22 ,    8.29 ,    8.17 ,    8.29 ,    7.95 ,    7.95 ,        300 ,      3
03/03/22 ,    8.38 ,    8.13 ,    8.38 ,    8.10 ,    8.12 ,        900 ,      6
02/03/22 ,    8.40 ,    8.17 ,    8.40 ,    7.90 ,    8.21 ,       2100 ,     12
25/02/22 ,    8.39 ,    8.22 ,    9.00 ,    8.03 ,    9.00 ,       2900 ,     14
24/02/22 ,    8.38 ,    7.84 ,    8.38 ,    7.65 ,    7.80 ,       2400 ,     12
23/02/22 ,    8.41 ,    8.31 ,    8.41 ,    8.22 ,    8.22 ,        200 ,      2
21/02/22 ,    8.41 ,    8.58 ,    8.72 ,    8.41 ,    8.51 ,        400 ,      4
18/02/22 ,    8.47 ,    8.58 ,    8.68 ,    8.47 ,    8.50 ,       2100 ,     13
17/02/22 ,    8.55 ,    8.85 ,    9.00 ,    8.40 ,    9.00 ,       4000 ,     14
16/02/22 ,    8.69 ,    8.70 ,    8.80 ,    8.50 ,    8.80 ,       2200 ,      9
15/02/22 ,    8.80 ,    8.90 ,    9.12 ,    8.80 ,    9.10 ,        700 ,      7
14/02/22 ,    8.87 ,    8.95 ,    9.15 ,    8.72 ,    8.72 ,       2600 ,     17
11/02/22 ,    8.72 ,    8.81 ,    9.09 ,    8.72 ,    9.08 ,       1100 ,      5
10/02/22 ,    9.04 ,    8.83 ,    9.04 ,    8.70 ,    8.96 ,        800 ,      7
09/02/22 ,    8.96 ,    8.96 ,    8.97 ,    8.96 ,    8.97 ,        600 ,      3
08/02/22 ,    9.18 ,    9.02 ,    9.37 ,    8.91 ,    9.37 ,       2900 ,     10
07/02/22 ,    9.10 ,    9.04 ,    9.10 ,    8.97 ,    9.05 ,       4000 ,      7
04/02/22 ,    9.00 ,    9.00 ,    9.00 ,    9.00 ,    9.00 ,        300 ,      1
03/02/22 ,    9.12 ,    9.05 ,    9.12 ,    8.91 ,    8.91 ,       1100 ,      6
01/02/22 ,    8.91 ,    9.01 ,    9.26 ,    8.81 ,    8.81 ,       1800 ,     14
31/01/22 ,    8.89 ,    8.82 ,    8.94 ,    8.76 ,    8.80 ,        800 ,      6
28/01/22 ,    8.86 ,    8.93 ,    9.06 ,    8.82 ,    9.04 ,       1700 ,     10
27/01/22 ,    9.06 ,    8.96 ,    9.24 ,    8.78 ,    8.99 ,       1900 ,     14
26/01/22 ,    9.10 ,    9.06 ,    9.33 ,    8.80 ,    9.16 ,       6700 ,     31
25/01/22 ,    8.81 ,    8.90 ,    9.22 ,    8.45 ,    8.45 ,       2400 ,     19
24/01/22 ,    8.44 ,    8.48 ,    8.50 ,    8.44 ,    8.50 ,        300 ,      3
21/01/22 ,    8.89 ,    8.82 ,    8.90 ,    8.47 ,    8.64 ,       2800 ,     13
20/01/22 ,    8.70 ,    8.61 ,    8.90 ,    8.49 ,    8.49 ,       4100 ,     22
19/01/22 ,    8.60 ,    8.55 ,    9.16 ,    8.37 ,    8.37 ,       6500 ,     50
18/01/22 ,    8.65 ,    8.61 ,    8.98 ,    8.47 ,    8.65 ,       1300 ,     12
17/01/22 ,    8.76 ,    8.44 ,    8.79 ,    8.10 ,    8.55 ,       4400 ,     27
14/01/22 ,    8.85 ,    8.87 ,    8.98 ,    8.63 ,    8.87 ,       1300 ,      6
13/01/22 ,    8.87 ,    8.92 ,    9.12 ,    8.81 ,    8.87 ,       1000 ,      8
12/01/22 ,    8.98 ,    8.89 ,    9.27 ,    8.70 ,    9.27 ,       6000 ,     39
11/01/22 ,    8.87 ,    9.04 ,    9.90 ,    8.60 ,    9.48 ,      17500 ,     80
10/01/22 ,   10.02 ,    9.49 ,   10.02 ,    9.20 ,    9.39 ,        900 ,      9
07/01/22 ,    9.94 ,    9.77 ,    9.98 ,    9.30 ,    9.98 ,       3000 ,      7
06/01/22 ,   10.00 ,   10.00 ,   10.00 ,   10.00 ,   10.00 ,        100 ,      1
05/01/22 ,   10.18 ,    9.93 ,   10.18 ,    9.50 ,    9.89 ,       1700 ,     11
04/01/22 ,    9.89 ,    9.89 ,    9.89 ,    9.89 ,    9.89 ,        100 ,      1
30/12/21 ,    9.89 ,    9.77 ,    9.97 ,    9.25 ,    9.89 ,       1000 ,      8
29/12/21 ,    9.95 ,    9.61 ,    9.95 ,    9.45 ,    9.45 ,        300 ,      2
28/12/21 ,    9.56 ,    9.54 ,    9.58 ,    9.39 ,    9.58 ,       1500 ,      8
27/12/21 ,    9.57 ,    9.57 ,    9.58 ,    9.57 ,    9.58 ,       1600 ,      3
22/12/21 ,    9.58 ,    9.44 ,    9.58 ,    9.30 ,    9.30 ,        200 ,      2
21/12/21 ,    9.69 ,    9.56 ,    9.70 ,    9.35 ,    9.55 ,        700 ,      7
20/12/21 ,    9.67 ,    9.67 ,    9.67 ,    9.67 ,    9.67 ,        100 ,      1
17/12/21 ,    9.83 ,    9.72 ,    9.98 ,    9.51 ,    9.70 ,       2700 ,     18
13/12/21 ,   10.19 ,   10.01 ,   10.19 ,    9.60 ,    9.60 ,        600 ,      6
10/12/21 ,   10.23 ,    9.69 ,   10.23 ,    9.54 ,    9.55 ,       1600 ,     14
09/12/21 ,   10.19 ,   10.11 ,   10.39 ,    9.85 ,   10.20 ,       1700 ,     13
08/12/21 ,   10.15 ,   10.35 ,   11.04 ,   10.03 ,   10.06 ,       7800 ,     43
07/12/21 ,   10.59 ,   10.52 ,   11.17 ,   10.15 ,   11.17 ,       1200 ,      9
06/12/21 ,   10.64 ,   10.29 ,   10.79 ,    9.90 ,   10.58 ,       1600 ,     14
03/12/21 ,   10.58 ,   10.21 ,   10.78 ,    9.80 ,    9.80 ,       2500 ,     16
02/12/21 ,   10.26 ,   10.16 ,   10.36 ,    9.57 ,   10.36 ,       1100 ,     11
01/12/21 ,   10.19 ,   10.19 ,   10.19 ,   10.19 ,   10.19 ,        100 ,      1
30/11/21 ,   10.19 ,    9.98 ,   10.49 ,    9.52 ,   10.49 ,       1200 ,     11
29/11/21 ,    9.80 ,   10.25 ,   11.08 ,    9.80 ,   11.08 ,       6900 ,     48
26/11/21 ,   10.69 ,   10.50 ,   11.07 ,    9.72 ,   10.20 ,       4000 ,     26
25/11/21 ,   10.57 ,   11.23 ,   12.21 ,   10.00 ,   10.00 ,      11200 ,     49
24/11/21 ,   10.56 ,   10.28 ,   10.56 ,   10.00 ,   10.00 ,        200 ,      2
23/11/21 ,   10.39 ,   10.13 ,   10.50 ,    9.85 ,    9.91 ,       1000 ,     10
22/11/21 ,   10.56 ,   10.35 ,   10.56 ,   10.00 ,   10.44 ,       3000 ,     13
19/11/21 ,    9.96 ,    9.44 ,    9.98 ,    8.93 ,    8.94 ,       3700 ,     29
18/11/21 ,    9.05 ,    9.05 ,    9.05 ,    9.05 ,    9.05 ,        100 ,      1
17/11/21 ,    9.07 ,    8.88 ,    9.58 ,    8.59 ,    8.71 ,       4200 ,     23
16/11/21 ,    8.82 ,    8.67 ,    8.85 ,    8.51 ,    8.51 ,        400 ,      4
12/11/21 ,    8.97 ,    8.86 ,    8.97 ,    8.79 ,    8.87 ,       1000 ,      6
11/11/21 ,    8.98 ,    8.75 ,    9.12 ,    8.38 ,    8.38 ,      10000 ,     60
10/11/21 ,    8.40 ,    8.28 ,    8.50 ,    8.14 ,    8.50 ,       7300 ,     26
09/11/21 ,    8.50 ,    8.57 ,    9.68 ,    8.36 ,    8.99 ,      14800 ,     67
08/11/21 ,    8.94 ,    8.97 ,    9.50 ,    8.50 ,    9.00 ,      11100 ,     36
05/11/21 ,    9.28 ,    8.80 ,    9.28 ,    8.50 ,    8.61 ,      12000 ,     57
04/11/21 ,    9.30 ,    9.30 ,    9.30 ,    9.30 ,    9.30 ,        600 ,      2
03/11/21 ,    9.39 ,    9.02 ,    9.39 ,    8.89 ,    9.00 ,       5100 ,     15
01/11/21 ,    9.00 ,    9.08 ,   10.00 ,    8.89 ,   10.00 ,      10500 ,     50
29/10/21 ,    9.94 ,    9.58 ,   10.00 ,    9.20 ,    9.25 ,       2000 ,     15
28/10/21 ,    9.80 ,    9.70 ,   10.20 ,    9.20 ,   10.20 ,       2500 ,     20
27/10/21 ,    9.90 ,    9.69 ,   10.06 ,    9.28 ,    9.95 ,       2300 ,     19
26/10/21 ,    9.57 ,    9.54 ,    9.71 ,    9.36 ,    9.65 ,       2400 ,     18
25/10/21 ,   10.29 ,   10.00 ,   10.40 ,    9.75 ,   10.30 ,       7500 ,     29
22/10/21 ,    9.79 ,   10.21 ,   11.20 ,    9.79 ,   10.75 ,       9600 ,     56
21/10/21 ,   11.85 ,   11.53 ,   12.26 ,   11.10 ,   11.37 ,       2400 ,     11
19/10/21 ,   12.27 ,   11.91 ,   12.36 ,   11.36 ,   12.35 ,        800 ,      8
18/10/21 ,   12.29 ,   11.61 ,   12.40 ,   11.42 ,   11.55 ,       7000 ,     25
15/10/21 ,   12.06 ,   12.38 ,   12.74 ,   12.06 ,   12.55 ,       1800 ,     12
14/10/21 ,   11.83 ,   12.01 ,   12.41 ,   11.83 ,   12.00 ,       2800 ,     11
13/10/21 ,   12.11 ,   12.39 ,   13.38 ,   12.10 ,   12.62 ,       7900 ,     32
11/10/21 ,   12.50 ,   12.41 ,   13.10 ,   12.16 ,   12.70 ,       2000 ,     18
08/10/21 ,   13.29 ,   13.32 ,   13.50 ,   13.19 ,   13.50 ,        300 ,      3
06/10/21 ,   12.90 ,   12.83 ,   13.20 ,   12.19 ,   12.90 ,       1900 ,     10
05/10/21 ,   13.25 ,   12.29 ,   13.25 ,   11.86 ,   12.81 ,       7000 ,     30
04/10/21 ,   12.80 ,   12.46 ,   12.80 ,   11.80 ,   11.80 ,        300 ,      3
01/10/21 ,   12.86 ,   12.96 ,   13.49 ,   11.51 ,   12.49 ,       4100 ,     31
30/09/21 ,   11.70 ,   11.45 ,   11.94 ,   11.16 ,   11.80 ,       2800 ,     15
29/09/21 ,   11.16 ,   11.73 ,   12.30 ,   11.13 ,   11.97 ,       3700 ,     16
28/09/21 ,   11.98 ,   12.17 ,   12.44 ,   11.98 ,   12.44 ,        500 ,      5
27/09/21 ,   12.46 ,   12.44 ,   12.46 ,   12.31 ,   12.31 ,       1200 ,      7
24/09/21 ,   12.72 ,   12.79 ,   13.20 ,   12.41 ,   13.20 ,       3000 ,     21
23/09/21 ,   13.20 ,   13.47 ,   14.69 ,   13.00 ,   13.55 ,      23500 ,    104
22/09/21 ,   14.78 ,   14.30 ,   14.78 ,   13.97 ,   13.97 ,        900 ,      6
21/09/21 ,   14.74 ,   13.49 ,   14.74 ,   13.00 ,   14.00 ,       4900 ,     33
20/09/21 ,   14.69 ,   13.44 ,   14.69 ,   13.21 ,   13.27 ,       1800 ,     11
17/09/21 ,   14.50 ,   14.24 ,   14.89 ,   14.00 ,   14.12 ,       1900 ,     13
16/09/21 ,   15.27 ,   15.04 ,   15.44 ,   14.50 ,   15.44 ,        800 ,      6
15/09/21 ,   15.23 ,   14.98 ,   15.50 ,   14.50 ,   15.50 ,       1000 ,      9
14/09/21 ,   15.23 ,   14.95 ,   15.50 ,   14.50 ,   15.50 ,       1900 ,     13
13/09/21 ,   15.46 ,   15.14 ,   15.93 ,   14.99 ,   14.99 ,       5000 ,     23
10/09/21 ,   14.99 ,   14.62 ,   14.99 ,   14.25 ,   14.25 ,        200 ,      2
09/09/21 ,   14.20 ,   14.62 ,   15.00 ,   14.20 ,   14.92 ,       2400 ,     14
08/09/21 ,   14.88 ,   15.17 ,   15.99 ,   14.70 ,   15.35 ,       4000 ,     20
06/09/21 ,   16.80 ,   15.51 ,   16.80 ,   15.00 ,   15.52 ,       1100 ,      8
03/09/21 ,   16.59 ,   16.53 ,   16.99 ,   16.00 ,   16.99 ,       1000 ,      9
02/09/21 ,   16.29 ,   16.07 ,   16.30 ,   15.86 ,   15.90 ,       2900 ,      7
31/08/21 ,   16.56 ,   16.56 ,   16.56 ,   16.56 ,   16.56 ,        100 ,      1
30/08/21 ,   16.10 ,   16.00 ,   17.00 ,   15.80 ,   16.00 ,       2600 ,     12
27/08/21 ,   16.56 ,   16.57 ,   18.06 ,   16.01 ,   16.60 ,       5800 ,     37
25/08/21 ,   17.59 ,   17.07 ,   17.97 ,   16.30 ,   17.90 ,       1700 ,     13
24/08/21 ,   16.99 ,   16.72 ,   16.99 ,   16.55 ,   16.55 ,        900 ,      5
19/08/21 ,   16.75 ,   16.52 ,   16.75 ,   16.29 ,   16.29 ,        200 ,      2
13/08/21 ,   17.00 ,   16.89 ,   17.00 ,   16.30 ,   17.00 ,       1700 ,     13
12/08/21 ,   17.75 ,   17.79 ,   17.98 ,   17.49 ,   17.97 ,        700 ,      6
11/08/21 ,   17.78 ,   17.11 ,   17.78 ,   16.81 ,   17.01 ,       3700 ,     10
10/08/21 ,   17.29 ,   17.04 ,   17.66 ,   16.80 ,   17.03 ,        900 ,      8
09/08/21 ,   17.79 ,   16.58 ,   17.79 ,   16.40 ,   16.40 ,       1300 ,      3
06/08/21 ,   16.49 ,   16.09 ,   16.49 ,   15.62 ,   16.00 ,       1400 ,      7
05/08/21 ,   16.70 ,   16.91 ,   17.49 ,   16.69 ,   16.99 ,       1100 ,      8
04/08/21 ,   16.35 ,   16.09 ,   16.35 ,   15.81 ,   16.16 ,       2400 ,     17
03/08/21 ,   16.50 ,   16.45 ,   16.78 ,   16.24 ,   16.78 ,       1500 ,      6
02/08/21 ,   16.78 ,   16.70 ,   17.17 ,   16.54 ,   17.17 ,        900 ,      4
30/07/21 ,   16.97 ,   16.86 ,   16.97 ,   16.75 ,   16.75 ,        200 ,      2
29/07/21 ,   16.80 ,   16.70 ,   16.80 ,   16.56 ,   16.57 ,        700 ,      6
28/07/21 ,   17.00 ,   16.84 ,   17.71 ,   16.35 ,   17.71 ,       3800 ,     28
27/07/21 ,   17.64 ,   17.24 ,   17.89 ,   17.00 ,   17.05 ,        700 ,      5
26/07/21 ,   17.70 ,   17.70 ,   17.70 ,   17.70 ,   17.70 ,        100 ,      1
23/07/21 ,   17.74 ,   17.62 ,   18.26 ,   17.25 ,   18.20 ,       1700 ,     13
22/07/21 ,   18.10 ,   17.50 ,   18.10 ,   16.50 ,   16.80 ,        700 ,      7
21/07/21 ,   17.98 ,   17.59 ,   17.98 ,   17.11 ,   17.30 ,       1300 ,      6
20/07/21 ,   17.56 ,   17.50 ,   17.56 ,   17.55 ,   17.55 ,        700 ,      4
19/07/21 ,   17.45 ,   16.96 ,   17.45 ,   16.20 ,   16.20 ,       6000 ,     20
16/07/21 ,   17.22 ,   17.38 ,   18.15 ,   17.10 ,   17.90 ,       4900 ,     21
15/07/21 ,   18.18 ,   18.07 ,   18.22 ,   17.70 ,   17.71 ,       2400 ,      5
14/07/21 ,   18.00 ,   18.05 ,   18.39 ,   17.90 ,   17.95 ,        800 ,      6
13/07/21 ,   18.50 ,   18.43 ,   18.50 ,   18.31 ,   18.31 ,        300 ,      2
12/07/21 ,   18.53 ,   18.53 ,   18.53 ,   18.53 ,   18.53 ,        100 ,      1
08/07/21 ,   18.55 ,   18.30 ,   18.55 ,   18.25 ,   18.25 ,        600 ,      2
07/07/21 ,   18.50 ,   18.39 ,   19.30 ,   17.96 ,   19.29 ,       5400 ,     19
06/07/21 ,   18.38 ,   18.43 ,   18.58 ,   18.20 ,   18.58 ,       1600 ,      9
05/07/21 ,   18.80 ,   18.96 ,   19.28 ,   18.80 ,   19.27 ,       1700 ,      6
02/07/21 ,   19.35 ,   19.12 ,   19.90 ,   18.60 ,   19.50 ,      10000 ,     48
01/07/21 ,   20.10 ,   19.56 ,   20.50 ,   19.20 ,   20.10 ,       7100 ,     33
30/06/21 ,   20.80 ,   20.62 ,   21.61 ,   19.50 ,   20.00 ,       5500 ,     29
29/06/21 ,   21.50 ,   20.91 ,   21.50 ,   20.00 ,   20.60 ,       5100 ,     26
28/06/21 ,   20.20 ,   20.89 ,   22.27 ,   19.72 ,   20.99 ,      12000 ,     72
25/06/21 ,   20.92 ,   20.18 ,   20.99 ,   19.51 ,   20.93 ,       4000 ,     30
24/06/21 ,   20.93 ,   20.45 ,   20.93 ,   20.12 ,   20.12 ,       4400 ,     25
23/06/21 ,   20.36 ,   19.99 ,   20.43 ,   19.29 ,   19.41 ,       7500 ,     54
22/06/21 ,   19.26 ,   19.03 ,   19.47 ,   18.20 ,   19.23 ,       1700 ,     15
21/06/21 ,   19.29 ,   18.40 ,   19.29 ,   18.18 ,   18.83 ,       5800 ,     27
18/06/21 ,   18.78 ,   18.41 ,   18.80 ,   17.98 ,   18.35 ,       4100 ,     17
17/06/21 ,   18.35 ,   18.13 ,   18.47 ,   17.75 ,   18.09 ,       3200 ,     11
16/06/21 ,   18.40 ,   18.18 ,   18.40 ,   17.99 ,   18.02 ,        700 ,      7
15/06/21 ,   18.24 ,   18.05 ,   18.72 ,   17.51 ,   17.80 ,       2400 ,     19
14/06/21 ,   17.51 ,   17.50 ,   17.73 ,   17.30 ,   17.30 ,       1600 ,     15
11/06/21 ,   17.83 ,   17.82 ,   17.99 ,   17.70 ,   17.99 ,       1800 ,     13
10/06/21 ,   17.89 ,   18.05 ,   18.39 ,   17.89 ,   18.39 ,        704 ,      5
09/06/21 ,   18.65 ,   18.62 ,   19.37 ,   17.54 ,   17.54 ,      12882 ,     69
08/06/21 ,   17.99 ,   17.94 ,   18.34 ,   17.20 ,   17.31 ,       6238 ,     28
07/06/21 ,   17.52 ,   17.66 ,   17.89 ,   17.41 ,   17.89 ,        905 ,      5
04/06/21 ,   17.67 ,   17.35 ,   17.67 ,   17.20 ,   17.20 ,        805 ,      7
02/06/21 ,   17.63 ,   17.54 ,   17.89 ,   17.35 ,   17.69 ,       4226 ,     17
01/06/21 ,   17.43 ,   17.44 ,   17.62 ,   17.27 ,   17.54 ,       3220 ,     15
31/05/21 ,   17.39 ,   17.41 ,   17.59 ,   17.09 ,   17.09 ,       7547 ,     24
28/05/21 ,   17.13 ,   16.90 ,   17.13 ,   16.84 ,   16.88 ,       2816 ,      9
27/05/21 ,   17.08 ,   17.10 ,   17.09 ,   17.08 ,   17.09 ,        603 ,      5
26/05/21 ,   17.13 ,   17.08 ,   17.72 ,   16.72 ,   16.72 ,       2717 ,     20
25/05/21 ,   17.27 ,   17.52 ,   17.69 ,   17.27 ,   17.48 ,        503 ,      5
24/05/21 ,   17.48 ,   17.69 ,   17.87 ,   17.48 ,   17.86 ,        503 ,      5
21/05/21 ,   17.24 ,   17.21 ,   17.38 ,   17.00 ,   17.06 ,       2817 ,     17
20/05/21 ,   17.43 ,   17.63 ,   18.09 ,   17.05 ,   17.78 ,       4729 ,     38
19/05/21 ,   17.19 ,   17.31 ,   17.69 ,   16.94 ,   16.94 ,       8151 ,     30
18/05/21 ,   17.39 ,   17.57 ,   18.04 ,   17.29 ,   17.53 ,       8955 ,     36
17/05/21 ,   17.74 ,   17.80 ,   18.19 ,   17.29 ,   17.89 ,       4024 ,     33
14/05/21 ,   17.62 ,   16.99 ,   17.76 ,   16.52 ,   17.08 ,       6542 ,     42
13/05/21 ,   16.45 ,   16.36 ,   17.29 ,   15.51 ,   17.00 ,       7042 ,     45
12/05/21 ,   17.26 ,   17.40 ,   18.14 ,   16.90 ,   17.91 ,      14390 ,     56
11/05/21 ,   18.21 ,   18.32 ,   19.18 ,   17.73 ,   18.28 ,       7343 ,     38
10/05/21 ,   18.81 ,   18.55 ,   18.88 ,   18.21 ,   18.86 ,       2415 ,     22
07/05/21 ,   18.49 ,   18.64 ,   18.88 ,   18.17 ,   18.82 ,      13989 ,     54
06/05/21 ,   18.49 ,   18.05 ,   18.70 ,   17.49 ,   17.94 ,       8249 ,     46
05/05/21 ,   17.79 ,   17.60 ,   17.89 ,   16.93 ,   16.93 ,      13383 ,     80
04/05/21 ,   16.93 ,   16.73 ,   17.39 ,   15.71 ,   16.02 ,      20823 ,     89
03/05/21 ,   16.00 ,   16.09 ,   16.50 ,   15.71 ,   15.90 ,       8049 ,     29
30/04/21 ,   15.32 ,   15.69 ,   15.90 ,   15.16 ,   15.21 ,       7547 ,     32
29/04/21 ,   15.51 ,   15.22 ,   15.61 ,   15.06 ,   15.61 ,       2112 ,     13
28/04/21 ,   15.60 ,   15.82 ,   16.19 ,   15.30 ,   15.30 ,       4830 ,     25
27/04/21 ,   15.16 ,   15.88 ,   16.40 ,   15.16 ,   16.08 ,       3723 ,     19
26/04/21 ,   15.89 ,   15.77 ,   16.10 ,   15.40 ,   15.40 ,       4427 ,     28
23/04/21 ,   16.00 ,   16.02 ,   16.60 ,   15.51 ,   16.40 ,       6641 ,     40
22/04/21 ,   16.30 ,   15.51 ,   16.30 ,   14.91 ,   15.70 ,      10970 ,     52
20/04/21 ,   15.64 ,   15.51 ,   15.90 ,   14.92 ,   15.10 ,      16002 ,     58
19/04/21 ,   14.91 ,   15.02 ,   15.35 ,   14.91 ,   14.91 ,       4728 ,     20
16/04/21 ,   14.96 ,   15.01 ,   15.39 ,   14.81 ,   14.91 ,       5231 ,     32
15/04/21 ,   15.14 ,   15.34 ,   15.90 ,   14.61 ,   15.15 ,      25263 ,    135
14/04/21 ,   14.90 ,   14.62 ,   15.12 ,   14.29 ,   14.29 ,      13884 ,     59
13/04/21 ,   14.46 ,   14.58 ,   14.71 ,   14.41 ,   14.60 ,       3018 ,     23
12/04/21 ,   14.56 ,   14.39 ,   14.61 ,   13.93 ,   14.59 ,       7446 ,     42
09/04/21 ,   14.51 ,   14.48 ,   14.71 ,   14.32 ,   14.36 ,      13080 ,     95
08/04/21 ,   13.93 ,   14.19 ,   14.43 ,   13.92 ,   14.43 ,       5132 ,     34
07/04/21 ,   14.33 ,   14.38 ,   14.60 ,   14.33 ,   14.49 ,       1106 ,     10
06/04/21 ,   14.50 ,   14.41 ,   14.81 ,   14.09 ,   14.42 ,      15596 ,     96
05/04/21 ,   14.72 ,   14.74 ,   15.30 ,   14.41 ,   15.19 ,      18713 ,    109
01/04/21 ,   14.91 ,   15.44 ,   17.29 ,   14.91 ,   17.29 ,      70956 ,    170
31/03/21 ,   17.24 ,   17.50 ,   18.13 ,   16.93 ,   17.97 ,       6440 ,     41
30/03/21 ,   17.97 ,   17.13 ,   18.13 ,   16.60 ,   16.60 ,       4931 ,     29
29/03/21 ,   16.80 ,   16.69 ,   16.80 ,   16.58 ,   16.78 ,       1609 ,      9
26/03/21 ,   16.78 ,   16.43 ,   16.88 ,   15.90 ,   16.50 ,       2615 ,     22
25/03/21 ,   17.08 ,   17.05 ,   17.43 ,   16.79 ,   17.38 ,       4126 ,     28
24/03/21 ,   17.29 ,   17.23 ,   18.07 ,   16.78 ,   18.07 ,       6440 ,     38
23/03/21 ,   17.39 ,   17.73 ,   19.09 ,   16.90 ,   18.88 ,      10263 ,     61
22/03/21 ,   19.32 ,   19.39 ,   19.64 ,   18.89 ,   19.38 ,       1811 ,     10
19/03/21 ,   19.16 ,   18.19 ,   19.38 ,   17.59 ,   18.61 ,       9859 ,     54
18/03/21 ,   18.86 ,   18.78 ,   20.37 ,   18.10 ,   20.37 ,       4629 ,     30
17/03/21 ,   18.88 ,   20.48 ,   22.39 ,   18.88 ,   19.43 ,      20630 ,    144
16/03/21 ,   18.04 ,   18.52 ,   19.03 ,   18.04 ,   18.64 ,        704 ,      7
15/03/21 ,   18.87 ,   19.01 ,   19.38 ,   18.25 ,   19.38 ,       4025 ,     14
12/03/21 ,   19.30 ,   18.90 ,   19.30 ,   18.34 ,   18.34 ,       1106 ,      7
11/03/21 ,   19.38 ,   18.77 ,   19.38 ,   18.49 ,   18.54 ,        503 ,      5
10/03/21 ,   19.18 ,   19.12 ,   19.31 ,   18.55 ,   19.08 ,       1911 ,     14
09/03/21 ,   18.39 ,   17.11 ,   18.58 ,   16.72 ,   18.58 ,       6239 ,     38
08/03/21 ,   17.77 ,   17.98 ,   19.42 ,   17.77 ,   17.99 ,       2314 ,     12
05/03/21 ,   19.57 ,   18.80 ,   19.57 ,   17.92 ,   18.78 ,        805 ,      6
04/03/21 ,   18.87 ,   18.70 ,   19.65 ,   17.89 ,   19.65 ,       3623 ,     21
03/03/21 ,   19.76 ,   19.38 ,   20.17 ,   18.15 ,   19.56 ,       2817 ,     17
02/03/21 ,   19.68 ,   19.58 ,   21.09 ,   18.88 ,   21.09 ,       3823 ,     34
01/03/21 ,   21.35 ,   21.37 ,   21.61 ,   21.17 ,   21.17 ,        301 ,      3
26/02/21 ,   21.86 ,   20.90 ,   21.93 ,   19.98 ,   21.08 ,       2716 ,     17
24/02/21 ,   22.35 ,   22.12 ,   22.36 ,   21.43 ,   21.76 ,       1207 ,      9
23/02/21 ,   22.55 ,   21.92 ,   22.55 ,   21.86 ,   21.86 ,       1408 ,      6
22/02/21 ,   22.27 ,   21.34 ,   22.27 ,   20.78 ,   21.32 ,       2314 ,     19
19/02/21 ,   21.87 ,   22.32 ,   23.16 ,   21.86 ,   21.86 ,       5232 ,     32
18/02/21 ,   23.17 ,   23.01 ,   23.50 ,   22.79 ,   23.07 ,       2213 ,      7
17/02/21 ,   23.35 ,   23.09 ,   23.75 ,   21.86 ,   21.86 ,       3320 ,     22
12/02/21 ,   22.81 ,   22.30 ,   22.86 ,   21.37 ,   21.86 ,       6138 ,     30
11/02/21 ,   21.37 ,   21.74 ,   22.75 ,   21.37 ,   21.86 ,       6035 ,     26
10/02/21 ,   22.75 ,   21.99 ,   22.89 ,   20.87 ,   22.14 ,       6138 ,     36
09/02/21 ,   22.46 ,   21.75 ,   22.76 ,   21.16 ,   21.99 ,       4124 ,     34
08/02/21 ,   22.26 ,   22.31 ,   22.86 ,   21.48 ,   22.86 ,       4930 ,     27
05/02/21 ,   23.31 ,   24.05 ,   24.93 ,   23.16 ,   24.63 ,       4125 ,     39
04/02/21 ,   24.34 ,   23.87 ,   25.34 ,   22.56 ,   22.56 ,      21333 ,    154
03/02/21 ,   21.86 ,   21.76 ,   22.56 ,   20.88 ,   22.06 ,       9657 ,     48
02/02/21 ,   21.32 ,   21.38 ,   22.09 ,   20.87 ,   21.17 ,       7042 ,     43
01/02/21 ,   22.36 ,   21.69 ,   22.79 ,   20.85 ,   22.79 ,       3420 ,     27
29/01/21 ,   22.86 ,   22.20 ,   23.25 ,   21.47 ,   23.25 ,       4930 ,     37
28/01/21 ,   23.00 ,   22.63 ,   23.33 ,   22.38 ,   23.33 ,       2817 ,     20
27/01/21 ,   23.33 ,   22.77 ,   23.35 ,   22.33 ,   22.33 ,       4326 ,     35
26/01/21 ,   22.93 ,   23.58 ,   25.84 ,   22.36 ,   23.85 ,       8050 ,     60
22/01/21 ,   23.04 ,   26.87 ,   29.82 ,   23.04 ,   23.90 ,     123275 ,    396
21/01/21 ,   23.90 ,   23.36 ,   24.85 ,   22.48 ,   24.85 ,      15190 ,    114
20/01/21 ,   24.97 ,   27.37 ,   32.10 ,   24.85 ,   29.21 ,      55945 ,    339
19/01/21 ,   28.32 ,   27.88 ,   31.16 ,   22.87 ,   22.87 ,      77972 ,    502
18/01/21 ,   22.31 ,   21.73 ,   22.37 ,   20.03 ,   20.35 ,      32191 ,    162
15/01/21 ,   19.78 ,   20.25 ,   21.85 ,   19.03 ,   19.48 ,      19927 ,    126
14/01/21 ,   18.87 ,   18.83 ,   21.36 ,   16.70 ,   16.99 ,      35122 ,    147
13/01/21 ,   16.89 ,   16.81 ,   17.30 ,   16.32 ,   16.90 ,       3420 ,     20
12/01/21 ,   17.09 ,   16.63 ,   17.75 ,   16.26 ,   16.74 ,       7846 ,     35
11/01/21 ,   16.55 ,   16.09 ,   16.60 ,   15.46 ,   15.49 ,       4930 ,     23
08/01/21 ,   16.34 ,   16.08 ,   16.60 ,   15.52 ,   16.60 ,       9860 ,     35
07/01/21 ,   15.91 ,   15.88 ,   16.40 ,   15.40 ,   16.15 ,      11874 ,     42
06/01/21 ,   16.16 ,   15.82 ,   16.75 ,   14.91 ,   15.50 ,      15799 ,     64
05/01/21 ,   15.45 ,   15.42 ,   16.40 ,   14.60 ,   14.96 ,      10568 ,     63
04/01/21 ,   14.96 ,   14.46 ,   14.96 ,   13.91 ,   14.11 ,      19621 ,     79
30/12/20 ,   13.94 ,   14.39 ,   14.81 ,   13.71 ,   13.71 ,      34413 ,    132
29/12/20 ,   13.86 ,   13.72 ,   13.90 ,   12.82 ,   13.71 ,      12280 ,     57
28/12/20 ,   13.53 ,   13.29 ,   13.89 ,   12.92 ,   13.89 ,      12575 ,     44
23/12/20 ,   13.89 ,   13.92 ,   15.27 ,   12.62 ,   12.62 ,      55758 ,    238
22/12/20 ,   13.47 ,   12.92 ,   13.78 ,   11.44 ,   11.44 ,      72647 ,    294
21/12/20 ,   11.92 ,   11.91 ,   12.20 ,   11.05 ,   11.88 ,      19011 ,     50
18/12/20 ,   11.91 ,   11.26 ,   11.92 ,   10.79 ,   11.54 ,      41858 ,    192
17/12/20 ,   11.69 ,   11.43 ,   12.32 ,   10.44 ,   10.44 ,     122344 ,    552
16/12/20 ,   10.46 ,   10.31 ,   10.47 ,   10.15 ,   10.30 ,       5029 ,     20
15/12/20 ,   10.43 ,   10.28 ,   10.53 ,   10.10 ,   10.23 ,      11667 ,     49
14/12/20 ,   10.24 ,   10.24 ,   10.24 ,   10.24 ,   10.24 ,        100 ,      1
11/12/20 ,   10.02 ,   10.16 ,   10.44 ,    9.99 ,    9.99 ,       2514 ,     16
10/12/20 ,    9.99 ,   10.20 ,   10.69 ,    9.99 ,    9.99 ,       6337 ,     28
09/12/20 ,   10.09 ,   10.50 ,   11.13 ,    9.99 ,   10.88 ,      40065 ,    150
08/12/20 ,   10.73 ,   10.17 ,   10.82 ,    9.57 ,    9.88 ,      35105 ,    134
07/12/20 ,    9.87 ,    9.76 ,   10.10 ,    9.59 ,    9.84 ,      19519 ,     45
04/12/20 ,    9.84 ,    9.72 ,   10.24 ,    9.49 ,    9.83 ,      19620 ,     64
03/12/20 ,    9.83 ,    9.66 ,    9.83 ,    9.42 ,    9.54 ,       7848 ,     25
02/12/20 ,    9.54 ,    9.50 ,    9.59 ,    9.44 ,    9.44 ,       1912 ,     11
01/12/20 ,    9.60 ,    9.46 ,    9.60 ,    9.45 ,    9.45 ,       1106 ,      4
30/11/20 ,    9.41 ,    9.44 ,    9.49 ,    9.41 ,    9.45 ,       1207 ,      8
27/11/20 ,    9.45 ,    9.51 ,    9.64 ,    9.45 ,    9.49 ,       4226 ,     16
26/11/20 ,    9.49 ,    9.53 ,    9.64 ,    9.46 ,    9.64 ,       7144 ,     27
25/11/20 ,    9.48 ,    9.44 ,    9.88 ,    9.38 ,    9.88 ,      10868 ,     33
24/11/20 ,    9.92 ,    9.46 ,    9.92 ,    9.30 ,    9.30 ,      10164 ,     29
23/11/20 ,    9.36 ,    9.35 ,    9.36 ,    9.34 ,    9.34 ,        301 ,      2
19/11/20 ,    9.58 ,    9.45 ,    9.82 ,    9.34 ,    9.59 ,      15598 ,     37
18/11/20 ,    9.53 ,    9.74 ,   10.33 ,    9.53 ,    9.85 ,       8451 ,     27
17/11/20 ,    9.89 ,    9.65 ,    9.92 ,    9.24 ,    9.25 ,       9760 ,     24
16/11/20 ,    9.54 ,    9.59 ,    9.94 ,    9.25 ,    9.45 ,      17005 ,     39
13/11/20 ,    9.44 ,    9.42 ,    9.63 ,    9.30 ,    9.63 ,       3119 ,     15
12/11/20 ,    9.63 ,    9.47 ,    9.79 ,    9.39 ,    9.64 ,      11371 ,     31
11/11/20 ,   10.02 ,    9.79 ,   10.33 ,    9.49 ,    9.68 ,      18009 ,     38
09/11/20 ,   10.16 ,   10.14 ,   10.19 ,   10.11 ,   10.13 ,       1005 ,      4
06/11/20 ,   10.11 ,   10.02 ,   10.13 ,    9.79 ,   10.13 ,       4828 ,     13
05/11/20 ,    9.95 ,    9.97 ,   10.34 ,    9.65 ,    9.65 ,      52111 ,     67
04/11/20 ,    9.66 ,    9.65 ,   10.07 ,    9.26 ,    9.92 ,      34714 ,     67
03/11/20 ,    9.87 ,    9.65 ,   10.07 ,    9.44 ,    9.44 ,       5332 ,     12
30/10/20 ,    9.42 ,    9.14 ,    9.44 ,    8.85 ,    9.35 ,       7549 ,     25
29/10/20 ,    9.49 ,    9.65 ,    9.94 ,    9.49 ,    9.54 ,       3622 ,     17
28/10/20 ,    9.92 ,    9.94 ,   10.36 ,    9.51 ,   10.09 ,       8752 ,     33
27/10/20 ,   10.09 ,   10.41 ,   10.93 ,    9.94 ,    9.94 ,      27960 ,     96
26/10/20 ,    9.94 ,   10.08 ,   10.94 ,    9.83 ,   10.79 ,      20320 ,     89
23/10/20 ,   10.53 ,   10.71 ,   11.40 ,    9.94 ,   10.60 ,      32108 ,    123
22/10/20 ,   10.13 ,   10.34 ,   11.23 ,    9.61 ,    9.95 ,      18305 ,     81
21/10/20 ,    9.84 ,    9.85 ,   10.22 ,    9.64 ,    9.64 ,       9054 ,     37
20/10/20 ,    9.84 ,    9.77 ,   10.04 ,    9.40 ,    9.84 ,       8149 ,     42
19/10/20 ,    9.84 ,   10.04 ,   10.63 ,    9.74 ,   10.34 ,      13882 ,     60
16/10/20 ,   10.34 ,   10.55 ,   11.52 ,    9.46 ,    9.46 ,      91503 ,    343
15/10/20 ,    9.33 ,    9.28 ,    9.53 ,    9.06 ,    9.34 ,       3723 ,     18
14/10/20 ,    9.21 ,    9.17 ,    9.54 ,    9.06 ,    9.32 ,       8052 ,     32
13/10/20 ,    9.26 ,    9.16 ,    9.34 ,    9.04 ,    9.24 ,       3019 ,     17
09/10/20 ,    9.07 ,    9.09 ,    9.29 ,    8.97 ,    8.97 ,       1409 ,      6
08/10/20 ,    9.11 ,    9.31 ,    9.41 ,    8.98 ,    9.22 ,       2012 ,     11
07/10/20 ,    9.23 ,    9.08 ,    9.54 ,    8.94 ,    9.21 ,       4429 ,     15
06/10/20 ,    9.19 ,    9.30 ,    9.44 ,    8.94 ,    9.24 ,       2113 ,      9
05/10/20 ,    9.05 ,    9.03 ,    9.13 ,    8.94 ,    8.95 ,       3724 ,     16
02/10/20 ,    9.30 ,    9.30 ,    9.84 ,    8.85 ,    9.74 ,      12278 ,     54
01/10/20 ,    9.60 ,   10.35 ,   11.43 ,    9.45 ,    9.86 ,      19814 ,    128
30/09/20 ,    9.46 ,   10.00 ,   11.13 ,    9.02 ,    9.02 ,      30984 ,    137
29/09/20 ,    9.04 ,    8.83 ,    9.04 ,    8.50 ,    8.50 ,        301 ,      3
28/09/20 ,    9.06 ,    9.06 ,    9.09 ,    9.04 ,    9.08 ,       1912 ,      5
25/09/20 ,    8.85 ,    8.67 ,    8.94 ,    8.47 ,    8.57 ,       2212 ,      8
24/09/20 ,    8.84 ,    8.73 ,    8.84 ,    8.70 ,    8.71 ,        502 ,      3
23/09/20 ,    9.03 ,    8.85 ,    9.23 ,    8.56 ,    8.75 ,       1709 ,     11
22/09/20 ,    8.76 ,    8.75 ,    8.76 ,    8.74 ,    8.75 ,        905 ,      8
21/09/20 ,    8.74 ,    8.70 ,    8.74 ,    8.50 ,    8.50 ,       1307 ,      6
18/09/20 ,    8.80 ,    9.12 ,    9.54 ,    8.80 ,    9.24 ,       7851 ,     20
17/09/20 ,    9.38 ,    9.19 ,    9.39 ,    8.95 ,    8.95 ,       2315 ,      9
16/09/20 ,    9.24 ,    9.03 ,    9.24 ,    8.56 ,    8.93 ,       3523 ,     10
15/09/20 ,    8.94 ,    8.98 ,    9.03 ,    8.94 ,    9.03 ,       3322 ,     18
14/09/20 ,    8.94 ,    8.84 ,    9.07 ,    8.46 ,    8.86 ,       5933 ,     24
11/09/20 ,    9.24 ,    9.24 ,    9.29 ,    8.94 ,    9.29 ,       2415 ,      7
10/09/20 ,    9.29 ,    9.10 ,    9.44 ,    8.81 ,    9.44 ,       8153 ,     21
09/09/20 ,    9.12 ,    9.24 ,    9.49 ,    9.12 ,    9.44 ,      12983 ,     40
08/09/20 ,    9.25 ,    9.17 ,    9.25 ,    8.94 ,    8.94 ,       1811 ,      9
04/09/20 ,    9.43 ,    9.22 ,    9.83 ,    9.04 ,    9.10 ,       4931 ,     29
03/09/20 ,    9.29 ,    9.38 ,    9.64 ,    9.29 ,    9.64 ,       6239 ,     26
02/09/20 ,    9.74 ,   10.01 ,   10.38 ,    9.74 ,    9.88 ,       4426 ,     22
01/09/20 ,    9.88 ,    9.86 ,   10.27 ,    9.25 ,   10.27 ,       6137 ,     41
31/08/20 ,   10.24 ,   10.47 ,   10.85 ,   10.15 ,   10.85 ,       4123 ,     22
28/08/20 ,   10.85 ,   10.85 ,   11.05 ,   10.83 ,   10.83 ,       3220 ,     20
27/08/20 ,   11.43 ,   10.35 ,   11.43 ,   10.05 ,   10.05 ,       6235 ,     29
26/08/20 ,   10.64 ,   11.72 ,   12.47 ,   10.63 ,   10.71 ,      40842 ,    254
25/08/20 ,   10.24 ,   11.26 ,   12.22 ,    9.82 ,    9.83 ,      81101 ,    353
21/08/20 ,    9.54 ,    8.96 ,    9.54 ,    8.93 ,    8.93 ,       3724 ,      8
20/08/20 ,    8.99 ,    8.99 ,    8.99 ,    8.99 ,    8.99 ,        100 ,      1
19/08/20 ,    9.04 ,    9.04 ,    9.04 ,    9.04 ,    9.04 ,        201 ,      1
18/08/20 ,    9.05 ,    8.83 ,    9.05 ,    8.66 ,    8.97 ,       4525 ,     20
17/08/20 ,    9.42 ,    9.37 ,    9.58 ,    9.05 ,    9.05 ,       2918 ,     11
14/08/20 ,    9.26 ,    9.26 ,    9.42 ,    9.16 ,    9.24 ,        603 ,      5
13/08/20 ,    9.41 ,    9.41 ,    9.54 ,    9.24 ,    9.24 ,        503 ,      5
12/08/20 ,    9.55 ,    9.61 ,    9.94 ,    9.55 ,    9.94 ,        603 ,      2
11/08/20 ,    9.73 ,    9.64 ,    9.99 ,    9.55 ,    9.62 ,       2213 ,     16
10/08/20 ,    9.61 ,    9.70 ,   10.04 ,    9.44 ,   10.04 ,       7848 ,     29
07/08/20 ,    9.75 ,    9.88 ,   10.00 ,    9.75 ,   10.00 ,        704 ,      5
06/08/20 ,    9.99 ,    9.99 ,   10.14 ,    9.85 ,    9.94 ,       3018 ,     17
05/08/20 ,   10.24 ,   10.31 ,   10.72 ,   10.04 ,   10.72 ,      17601 ,     50
04/08/20 ,   10.53 ,   10.43 ,   10.53 ,   10.34 ,   10.35 ,       1106 ,      7
03/08/20 ,   10.83 ,   10.68 ,   10.83 ,   10.54 ,   10.54 ,        201 ,      2
31/07/20 ,   10.93 ,   11.16 ,   11.61 ,   10.93 ,   11.52 ,      11169 ,     42
30/07/20 ,   11.43 ,   11.28 ,   11.43 ,   11.13 ,   11.32 ,       3823 ,     16
29/07/20 ,   11.32 ,   11.37 ,   11.60 ,   11.07 ,   11.60 ,       3823 ,     28
28/07/20 ,   11.04 ,   11.16 ,   11.38 ,   10.93 ,   10.93 ,       4326 ,     27
27/07/20 ,   11.10 ,   11.63 ,   12.41 ,   11.10 ,   12.12 ,       6639 ,     41
24/07/20 ,   11.92 ,   12.02 ,   12.93 ,   10.93 ,   11.81 ,      37416 ,    143
23/07/20 ,   11.42 ,   11.41 ,   11.81 ,   11.18 ,   11.34 ,       7546 ,     31
22/07/20 ,   11.86 ,   11.80 ,   11.94 ,   11.47 ,   11.94 ,       2514 ,     13
21/07/20 ,   11.99 ,   11.64 ,   12.20 ,   11.43 ,   11.93 ,      12172 ,     59
20/07/20 ,   11.84 ,   12.07 ,   12.59 ,   11.83 ,   12.47 ,      15891 ,     76
17/07/20 ,   12.47 ,   12.43 ,   12.93 ,   11.98 ,   12.12 ,      76891 ,    199
16/07/20 ,   11.92 ,   11.82 ,   12.03 ,   11.45 ,   12.03 ,       8147 ,     36
15/07/20 ,   11.93 ,   11.93 ,   11.96 ,   11.93 ,   11.93 ,       4224 ,     20
14/07/20 ,   11.93 ,   11.95 ,   12.03 ,   11.93 ,   11.94 ,       4526 ,     22
13/07/20 ,   12.41 ,   12.31 ,   12.72 ,   11.96 ,   12.22 ,      19526 ,     86
10/07/20 ,   12.72 ,   12.54 ,   12.87 ,   12.24 ,   12.74 ,       6642 ,     46
09/07/20 ,   12.74 ,   12.73 ,   12.92 ,   12.62 ,   12.92 ,       4427 ,     26
08/07/20 ,   12.94 ,   13.11 ,   13.32 ,   12.87 ,   13.32 ,       6841 ,     37
07/07/20 ,   13.31 ,   13.06 ,   13.36 ,   12.86 ,   13.36 ,       6741 ,     43
06/07/20 ,   13.30 ,   13.14 ,   13.46 ,   12.79 ,   13.32 ,      10262 ,     56
03/07/20 ,   13.06 ,   12.82 ,   13.12 ,   12.53 ,   12.53 ,       7244 ,     43
02/07/20 ,   13.37 ,   13.41 ,   14.06 ,   12.93 ,   13.54 ,      10160 ,     59
01/07/20 ,   13.41 ,   13.52 ,   14.20 ,   12.93 ,   13.91 ,      16094 ,     93
30/06/20 ,   13.27 ,   13.92 ,   14.68 ,   12.42 ,   12.69 ,      29187 ,    189
29/06/20 ,   12.36 ,   12.44 ,   13.80 ,   11.93 ,   13.17 ,      11573 ,     80
26/06/20 ,   13.17 ,   13.56 ,   14.80 ,   13.03 ,   14.80 ,      22431 ,    139
25/06/20 ,   14.47 ,   15.36 ,   16.80 ,   14.34 ,   15.31 ,      82735 ,    426
24/06/20 ,   14.51 ,   15.45 ,   18.84 ,   12.24 ,   12.24 ,     236319 ,   1338
23/06/20 ,   11.88 ,   11.80 ,   13.42 ,   10.53 ,   12.92 ,      97575 ,    634
22/06/20 ,   14.96 ,   17.18 ,   29.52 ,   12.92 ,   28.82 ,     182259 ,   1043
19/06/20 ,   22.86 ,   15.27 ,   22.86 ,   10.93 ,   10.93 ,     260224 ,   1355
18/06/20 ,    9.43 ,    8.50 ,    9.90 ,    7.19 ,    7.25 ,     101392 ,    391
17/06/20 ,    7.27 ,    7.29 ,    7.44 ,    7.08 ,    7.08 ,       1610 ,      7
16/06/20 ,    7.05 ,    6.93 ,    7.16 ,    6.56 ,    6.94 ,       3821 ,     10
15/06/20 ,    6.95 ,    6.63 ,    6.95 ,    6.46 ,    6.46 ,       3018 ,     11
12/06/20 ,    6.94 ,    6.73 ,    6.96 ,    6.46 ,    6.46 ,       8047 ,     24
10/06/20 ,    6.96 ,    6.57 ,    6.96 ,    6.46 ,    6.54 ,       6841 ,     21
09/06/20 ,    6.55 ,    6.33 ,    6.55 ,    6.26 ,    6.32 ,       1106 ,      7
08/06/20 ,    6.71 ,    6.52 ,    6.74 ,    6.32 ,    6.32 ,       1106 ,      6
05/06/20 ,    6.59 ,    6.45 ,    6.91 ,    6.26 ,    6.90 ,       5634 ,     26
04/06/20 ,    6.66 ,    6.50 ,    6.66 ,    6.27 ,    6.41 ,       3521 ,     12
03/06/20 ,    6.44 ,    6.54 ,    6.93 ,    6.36 ,    6.41 ,       3622 ,     19
02/06/20 ,    6.43 ,    6.17 ,    6.43 ,    6.06 ,    6.06 ,       3522 ,     13
01/06/20 ,    6.06 ,    5.94 ,    6.06 ,    5.74 ,    5.89 ,       3523 ,     16
29/05/20 ,    5.76 ,    5.79 ,    6.06 ,    5.55 ,    5.96 ,       3423 ,     14
28/05/20 ,    5.96 ,    6.01 ,    6.06 ,    5.96 ,    6.06 ,        603 ,      5
27/05/20 ,    6.06 ,    5.93 ,    6.06 ,    5.71 ,    5.71 ,        604 ,      6
26/05/20 ,    6.20 ,    6.20 ,    6.20 ,    6.20 ,    6.20 ,        100 ,      1
25/05/20 ,    5.86 ,    5.71 ,    5.86 ,    5.58 ,    5.59 ,        604 ,      5
21/05/20 ,    5.95 ,    5.95 ,    5.96 ,    5.95 ,    5.96 ,        201 ,      2
20/05/20 ,    6.21 ,    6.21 ,    6.21 ,    6.21 ,    6.21 ,        503 ,      2
18/05/20 ,    6.26 ,    5.99 ,    6.26 ,    5.64 ,    5.64 ,        906 ,      6
14/05/20 ,    5.96 ,    5.96 ,    5.96 ,    5.96 ,    5.96 ,       1006 ,      3
13/05/20 ,    5.72 ,    6.08 ,    6.26 ,    5.71 ,    5.96 ,     101463 ,     66
12/05/20 ,    6.45 ,    5.90 ,    6.45 ,    5.81 ,    5.81 ,        704 ,      3
11/05/20 ,    5.81 ,    5.74 ,    6.06 ,    5.71 ,    6.06 ,       2114 ,     12
08/05/20 ,    6.06 ,    6.11 ,    6.41 ,    5.95 ,    6.41 ,       3422 ,     12
07/05/20 ,    6.09 ,    6.24 ,    6.56 ,    6.09 ,    6.56 ,       2817 ,      6
06/05/20 ,    6.17 ,    6.39 ,    6.76 ,    6.14 ,    6.50 ,      11068 ,     25
05/05/20 ,    6.30 ,    6.14 ,    6.30 ,    6.10 ,    6.21 ,       1711 ,      9
04/05/20 ,    6.35 ,    6.21 ,    6.35 ,    6.17 ,    6.18 ,       1710 ,     10
30/04/20 ,    6.51 ,    6.37 ,    6.51 ,    6.06 ,    6.46 ,        402 ,      4
29/04/20 ,    6.32 ,    6.32 ,    6.51 ,    6.32 ,    6.51 ,       3622 ,      8
28/04/20 ,    6.51 ,    6.51 ,    6.51 ,    6.51 ,    6.51 ,        503 ,      3
27/04/20 ,    6.48 ,    6.34 ,    6.51 ,    6.31 ,    6.51 ,       2616 ,      7
24/04/20 ,    6.41 ,    6.25 ,    6.46 ,    6.16 ,    6.32 ,       1408 ,      9
23/04/20 ,    6.56 ,    6.73 ,    6.95 ,    6.16 ,    6.21 ,       6941 ,     31
22/04/20 ,    6.58 ,    6.57 ,    6.62 ,    6.51 ,    6.58 ,        603 ,      4
20/04/20 ,    6.57 ,    6.56 ,    6.61 ,    6.51 ,    6.61 ,        301 ,      3
17/04/20 ,    6.46 ,    6.41 ,    6.76 ,    6.31 ,    6.76 ,       2113 ,     11
16/04/20 ,    6.61 ,    6.61 ,    6.62 ,    6.61 ,    6.61 ,       1307 ,      5
15/04/20 ,    6.77 ,    6.67 ,    6.77 ,    6.46 ,    6.77 ,        704 ,      6
14/04/20 ,    6.77 ,    6.70 ,    6.88 ,    6.47 ,    6.69 ,       4929 ,     21
13/04/20 ,    6.69 ,    6.41 ,    6.76 ,    6.31 ,    6.76 ,       4125 ,     21
09/04/20 ,    6.91 ,    6.84 ,    7.02 ,    6.71 ,    6.71 ,       3520 ,     17
08/04/20 ,    6.95 ,    6.79 ,    7.16 ,    6.67 ,    6.86 ,       6337 ,     32
07/04/20 ,    6.86 ,    7.08 ,    7.71 ,    6.86 ,    7.65 ,      24135 ,     98
06/04/20 ,    7.25 ,    7.44 ,    7.97 ,    6.97 ,    7.95 ,     139632 ,    271
03/04/20 ,    7.35 ,    7.23 ,    7.94 ,    6.56 ,    7.25 ,      89190 ,    206
02/04/20 ,    7.25 ,    7.28 ,    7.94 ,    6.36 ,    7.06 ,      60110 ,    163
01/04/20 ,    6.61 ,    7.05 ,    8.34 ,    6.01 ,    6.35 ,      53501 ,    159
31/03/20 ,    7.44 ,    7.33 ,    7.95 ,    6.27 ,    7.95 ,      44199 ,    126
30/03/20 ,    6.81 ,    7.23 ,    8.25 ,    6.11 ,    6.36 ,      66968 ,    200
27/03/20 ,    5.70 ,    6.35 ,    7.85 ,    4.92 ,    6.71 ,      27975 ,    114
26/03/20 ,    6.56 ,    6.00 ,    6.66 ,    5.07 ,    5.07 ,       6543 ,     43
25/03/20 ,    5.52 ,    5.82 ,    6.51 ,    4.84 ,    4.84 ,      11780 ,     25
24/03/20 ,    5.17 ,    5.53 ,    6.76 ,    4.67 ,    5.07 ,      15986 ,     61
20/03/20 ,    5.07 ,    5.07 ,    5.07 ,    5.07 ,    5.07 ,        502 ,      3
19/03/20 ,    4.48 ,    4.71 ,    4.98 ,    4.40 ,    4.40 ,       2616 ,     20
18/03/20 ,    4.46 ,    4.42 ,    5.02 ,    4.32 ,    5.02 ,       3322 ,     13
17/03/20 ,    5.21 ,    5.21 ,    5.21 ,    5.21 ,    5.21 ,        100 ,      1
16/03/20 ,    5.16 ,    5.16 ,    5.16 ,    5.16 ,    5.16 ,        100 ,      1
13/03/20 ,    5.13 ,    5.50 ,    5.76 ,    5.13 ,    5.47 ,       2010 ,     10
12/03/20 ,    5.02 ,    5.20 ,    5.47 ,    5.01 ,    5.47 ,       1910 ,     11
11/03/20 ,    5.47 ,    5.29 ,    6.46 ,    5.01 ,    6.46 ,       2916 ,     10
10/03/20 ,    6.27 ,    6.44 ,    6.46 ,    6.27 ,    6.46 ,       1106 ,      4
09/03/20 ,    6.16 ,    6.39 ,    6.56 ,    5.97 ,    6.47 ,       5735 ,     15
06/03/20 ,    6.96 ,    6.82 ,    6.96 ,    6.81 ,    6.81 ,        804 ,      3
03/03/20 ,    7.13 ,    6.94 ,    7.13 ,    6.81 ,    7.13 ,       1709 ,      6
28/02/20 ,    7.14 ,    7.07 ,    7.35 ,    6.82 ,    7.35 ,       1307 ,      7
27/02/20 ,    7.20 ,    6.91 ,    7.20 ,    6.82 ,    6.83 ,        603 ,      4
26/02/20 ,    7.22 ,    7.22 ,    7.22 ,    7.22 ,    7.22 ,        201 ,      2
21/02/20 ,    7.45 ,    7.32 ,    7.45 ,    7.06 ,    7.13 ,       4732 ,     16
19/02/20 ,    7.64 ,    7.43 ,    7.68 ,    7.12 ,    7.46 ,       2516 ,     18
17/02/20 ,    7.46 ,    7.50 ,    7.69 ,    7.13 ,    7.13 ,        805 ,      6
14/02/20 ,    7.17 ,    7.11 ,    7.17 ,    7.08 ,    7.08 ,        603 ,      6
12/02/20 ,    7.45 ,    7.45 ,    7.46 ,    7.45 ,    7.46 ,        201 ,      2
11/02/20 ,    7.45 ,    7.25 ,    7.45 ,    7.06 ,    7.28 ,       2819 ,     12
10/02/20 ,    7.45 ,    7.64 ,    7.74 ,    7.45 ,    7.74 ,        704 ,      7
07/02/20 ,    7.76 ,    7.76 ,    7.76 ,    7.76 ,    7.76 ,        100 ,      1
06/02/20 ,    7.30 ,    7.75 ,    7.90 ,    7.30 ,    7.70 ,       2012 ,      8
05/02/20 ,    7.90 ,    7.81 ,    7.96 ,    7.55 ,    7.96 ,       3522 ,     13
04/02/20 ,    7.75 ,    7.75 ,    7.75 ,    7.75 ,    7.75 ,       1107 ,      4
03/02/20 ,    7.55 ,    7.55 ,    7.55 ,    7.55 ,    7.55 ,        201 ,      1
31/01/20 ,    7.64 ,    7.64 ,    7.64 ,    7.64 ,    7.64 ,       2013 ,      8
30/01/20 ,    7.45 ,    7.45 ,    7.49 ,    7.45 ,    7.49 ,       2315 ,      7
29/01/20 ,    7.52 ,    7.56 ,    7.80 ,    7.47 ,    7.59 ,       6341 ,     16
28/01/20 ,    7.57 ,    7.65 ,    8.00 ,    7.57 ,    7.87 ,       3925 ,     12
27/01/20 ,    7.53 ,    7.53 ,    7.55 ,    7.50 ,    7.55 ,        805 ,      6
24/01/20 ,    7.90 ,    7.90 ,    7.95 ,    7.85 ,    7.95 ,       1308 ,     11
23/01/20 ,    7.75 ,    7.72 ,    7.85 ,    7.55 ,    7.65 ,       4529 ,     28
22/01/20 ,    7.48 ,    7.60 ,    8.15 ,    7.47 ,    8.15 ,       7247 ,     37
21/01/20 ,    7.75 ,    8.11 ,    8.68 ,    7.75 ,    8.68 ,      11168 ,     58
20/01/20 ,    8.66 ,    8.91 ,    9.44 ,    8.66 ,    9.19 ,      15000 ,     58
17/01/20 ,    8.95 ,    9.88 ,   11.73 ,    8.75 ,   11.43 ,      69016 ,    315
16/01/20 ,    9.94 ,    9.58 ,   11.83 ,    7.38 ,    7.38 ,      62488 ,    239
15/01/20 ,    7.55 ,    7.56 ,    7.95 ,    7.26 ,    7.95 ,      18119 ,     66
14/01/20 ,    7.80 ,    7.63 ,    8.24 ,    7.25 ,    7.25 ,      16104 ,     73
13/01/20 ,    7.06 ,    7.10 ,    7.24 ,    7.06 ,    7.08 ,       4726 ,     17
10/01/20 ,    7.00 ,    7.11 ,    7.37 ,    6.92 ,    6.96 ,       7944 ,     36
09/01/20 ,    6.97 ,    6.99 ,    7.16 ,    6.77 ,    6.86 ,       5129 ,     26
08/01/20 ,    6.85 ,    6.87 ,    7.36 ,    6.68 ,    7.36 ,      28766 ,    105
07/01/20 ,    7.25 ,    7.20 ,    7.37 ,    6.87 ,    6.87 ,       4927 ,     35
06/01/20 ,    7.28 ,    7.06 ,    7.37 ,    6.71 ,    6.96 ,      37611 ,    132
03/01/20 ,    6.95 ,    6.96 ,    7.16 ,    6.80 ,    6.80 ,       5431 ,     37
02/01/20 ,    6.83 ,    6.85 ,    7.01 ,    6.65 ,    6.65 ,       7040 ,     31
30/12/19 ,    6.64 ,    6.72 ,    6.82 ,    6.64 ,    6.82 ,       3520 ,     17
27/12/19 ,    6.66 ,    7.06 ,    7.55 ,    6.66 ,    6.72 ,      14682 ,     64
26/12/19 ,    6.70 ,    6.78 ,    6.91 ,    6.67 ,    6.67 ,       7644 ,     24
23/12/19 ,    6.76 ,    6.71 ,    6.76 ,    6.61 ,    6.63 ,       1810 ,      7
20/12/19 ,    6.66 ,    6.77 ,    6.93 ,    6.58 ,    6.58 ,      19313 ,     76
19/12/19 ,    6.66 ,    6.82 ,    6.95 ,    6.58 ,    6.74 ,      20117 ,     85
18/12/19 ,    6.74 ,    6.66 ,    6.85 ,    6.51 ,    6.56 ,       9758 ,     43
17/12/19 ,    6.65 ,    6.60 ,    6.65 ,    6.57 ,    6.57 ,       3621 ,     16
16/12/19 ,    6.42 ,    6.48 ,    6.61 ,    6.42 ,    6.56 ,       4427 ,     17
13/12/19 ,    6.48 ,    6.56 ,    6.61 ,    6.48 ,    6.59 ,       5131 ,     23
12/12/19 ,    6.56 ,    6.59 ,    6.74 ,    6.56 ,    6.69 ,       8954 ,     37
11/12/19 ,    6.56 ,    6.60 ,    6.75 ,    6.56 ,    6.62 ,       9658 ,     40
10/12/19 ,    6.59 ,    6.62 ,    6.75 ,    6.56 ,    6.57 ,       6237 ,     27
09/12/19 ,    6.62 ,    6.58 ,    6.62 ,    6.56 ,    6.61 ,       5332 ,     27
06/12/19 ,    6.51 ,    6.55 ,    6.61 ,    6.51 ,    6.56 ,       4929 ,     20
05/12/19 ,    6.55 ,    6.54 ,    6.66 ,    6.47 ,    6.49 ,       6237 ,     27
04/12/19 ,    6.55 ,    6.59 ,    6.72 ,    6.45 ,    6.46 ,      13682 ,     47
03/12/19 ,    6.66 ,    6.59 ,    6.66 ,    6.47 ,    6.57 ,       5231 ,     24
02/12/19 ,    6.57 ,    6.67 ,    6.89 ,    6.55 ,    6.66 ,       5834 ,     25
29/11/19 ,    6.85 ,    6.66 ,    6.85 ,    6.46 ,    6.61 ,      12072 ,     43
28/11/19 ,    6.60 ,    6.64 ,    6.76 ,    6.59 ,    6.69 ,       4527 ,     35
27/11/19 ,    6.66 ,    6.55 ,    6.67 ,    6.46 ,    6.49 ,       5231 ,     27
26/11/19 ,    6.50 ,    6.84 ,    7.09 ,    6.46 ,    6.86 ,      39730 ,    155
25/11/19 ,    6.82 ,    6.95 ,    7.06 ,    6.82 ,    6.85 ,      15287 ,     69
22/11/19 ,    6.76 ,    6.71 ,    6.84 ,    6.57 ,    6.57 ,       8953 ,     38
21/11/19 ,    6.59 ,    6.60 ,    6.66 ,    6.57 ,    6.59 ,       4929 ,     19
19/11/19 ,    6.55 ,    6.60 ,    6.79 ,    6.46 ,    6.47 ,       8551 ,     32
18/11/19 ,    6.34 ,    6.62 ,    6.97 ,    6.29 ,    6.97 ,      18108 ,     62
14/11/19 ,    6.95 ,    7.07 ,    7.23 ,    6.95 ,    7.03 ,      16492 ,     63
13/11/19 ,    7.16 ,    7.35 ,    7.74 ,    7.11 ,    7.15 ,      57689 ,    188
12/11/19 ,    7.15 ,    7.17 ,    7.28 ,    7.07 ,    7.25 ,      20815 ,     64
11/11/19 ,    7.30 ,    7.28 ,    7.37 ,    7.24 ,    7.26 ,       4228 ,     22
08/11/19 ,    7.27 ,    7.29 ,    7.38 ,    7.25 ,    7.38 ,        604 ,      5
07/11/19 ,    7.38 ,    7.30 ,    7.38 ,    7.28 ,    7.29 ,       9263 ,     32
06/11/19 ,    7.28 ,    7.30 ,    7.43 ,    7.24 ,    7.24 ,      13995 ,     75
05/11/19 ,    7.36 ,    7.23 ,    7.36 ,    7.16 ,    7.25 ,      23127 ,     76
04/11/19 ,    7.22 ,    7.27 ,    7.43 ,    7.21 ,    7.27 ,      19432 ,     82
01/11/19 ,    7.25 ,    7.15 ,    7.43 ,    7.02 ,    7.03 ,      49776 ,    221
31/10/19 ,    7.04 ,    7.02 ,    7.26 ,    6.96 ,    7.01 ,      21220 ,     80
30/10/19 ,    7.00 ,    7.00 ,    7.17 ,    6.81 ,    6.81 ,      15990 ,     39
29/10/19 ,    6.97 ,    6.96 ,    7.01 ,    6.91 ,    6.97 ,       2816 ,     20
28/10/19 ,    6.97 ,    7.08 ,    7.35 ,    6.76 ,    7.25 ,      50282 ,    173
25/10/19 ,    7.15 ,    7.28 ,    7.69 ,    7.06 ,    7.06 ,      66654 ,    229
24/10/19 ,    7.29 ,    7.28 ,    7.37 ,    7.17 ,    7.37 ,        402 ,      4
23/10/19 ,    7.11 ,    7.27 ,    7.45 ,    7.11 ,    7.25 ,      10370 ,     60
22/10/19 ,    7.22 ,    7.52 ,    7.85 ,    7.22 ,    7.65 ,      37548 ,    201
21/10/19 ,    7.61 ,    7.66 ,    8.00 ,    7.47 ,    7.69 ,      37140 ,    160
18/10/19 ,    7.55 ,    7.48 ,    7.75 ,    7.25 ,    7.40 ,      33723 ,    132
17/10/19 ,    7.42 ,    7.54 ,    7.67 ,    7.40 ,    7.40 ,       1509 ,     14
16/10/19 ,    7.40 ,    7.45 ,    7.65 ,    7.25 ,    7.30 ,      48624 ,    241
15/10/19 ,    7.22 ,    7.53 ,    8.05 ,    6.82 ,    6.82 ,     103885 ,    436
14/10/19 ,    6.82 ,    6.88 ,    7.25 ,    6.71 ,    7.25 ,      10058 ,     53
11/10/19 ,    6.96 ,    7.25 ,    7.42 ,    6.96 ,    7.16 ,      13895 ,     74
10/10/19 ,    6.97 ,    7.51 ,    7.92 ,    6.97 ,    7.41 ,      81136 ,    322
09/10/19 ,    7.41 ,    7.29 ,    7.94 ,    6.46 ,    6.61 ,      78434 ,    373
08/10/19 ,    6.41 ,    6.48 ,    6.91 ,    6.41 ,    6.66 ,      38637 ,    101
07/10/19 ,    7.16 ,    7.05 ,    7.40 ,    6.96 ,    7.21 ,      12671 ,     57
04/10/19 ,    7.30 ,    7.44 ,    7.64 ,    7.30 ,    7.64 ,       1812 ,     15
03/10/19 ,    7.61 ,    7.60 ,    7.73 ,    7.45 ,    7.73 ,        805 ,      5
02/10/19 ,    7.54 ,    7.53 ,    7.84 ,    7.44 ,    7.46 ,       3321 ,     13
01/10/19 ,    7.68 ,    7.79 ,    8.10 ,    7.62 ,    7.75 ,      28280 ,    123
30/09/19 ,    8.12 ,    8.12 ,    8.12 ,    8.12 ,    8.12 ,        100 ,      1
27/09/19 ,    8.14 ,    7.70 ,    8.14 ,    7.37 ,    7.37 ,       7649 ,     38
26/09/19 ,    7.74 ,    7.69 ,    7.82 ,    7.47 ,    7.53 ,       1711 ,     15
25/09/19 ,    7.47 ,    7.72 ,    7.95 ,    7.40 ,    7.75 ,       3723 ,     21
24/09/19 ,    7.72 ,    7.75 ,    7.83 ,    7.71 ,    7.71 ,        301 ,      3
23/09/19 ,    7.80 ,    7.80 ,    7.80 ,    7.80 ,    7.80 ,        100 ,      1
20/09/19 ,    7.69 ,    7.69 ,    7.70 ,    7.65 ,    7.70 ,       2616 ,      6
19/09/19 ,    7.47 ,    7.67 ,    7.90 ,    7.47 ,    7.61 ,       2314 ,     15
18/09/19 ,    7.75 ,    7.68 ,    7.78 ,    7.60 ,    7.60 ,        905 ,      7
17/09/19 ,    7.59 ,    7.41 ,    7.59 ,    7.18 ,    7.59 ,       1912 ,     14
16/09/19 ,    7.34 ,    7.33 ,    7.64 ,    7.25 ,    7.64 ,      10168 ,     39
13/09/19 ,    7.72 ,    7.92 ,    8.20 ,    7.72 ,    8.05 ,       5836 ,     31
12/09/19 ,    7.95 ,    7.58 ,    8.11 ,    7.23 ,    7.80 ,       7146 ,     42
11/09/19 ,    7.61 ,    8.04 ,    8.65 ,    7.61 ,    7.95 ,      17910 ,     93
10/09/19 ,    7.97 ,    8.34 ,    9.24 ,    7.55 ,    7.70 ,      18107 ,    130
09/09/19 ,    7.51 ,    8.66 ,   10.32 ,    7.11 ,    9.29 ,      21724 ,    129
06/09/19 ,    8.85 ,    8.46 ,    8.85 ,    7.93 ,    7.93 ,       9153 ,     46
05/09/19 ,    7.94 ,    7.73 ,    7.94 ,    7.44 ,    7.44 ,       3120 ,     15
04/09/19 ,    7.53 ,    7.47 ,    7.53 ,    7.30 ,    7.43 ,       1510 ,      6
03/09/19 ,    7.38 ,    7.16 ,    7.42 ,    7.07 ,    7.07 ,       3016 ,     17
29/08/19 ,    7.89 ,    7.64 ,    7.89 ,    7.40 ,    7.40 ,        402 ,      4
27/08/19 ,    7.94 ,    7.87 ,    7.94 ,    7.75 ,    7.75 ,        402 ,      4
26/08/19 ,    7.75 ,    7.68 ,    7.93 ,    7.35 ,    7.65 ,       1912 ,     19
23/08/19 ,    7.65 ,    7.57 ,    7.90 ,    7.44 ,    7.56 ,       1409 ,     10
22/08/19 ,    7.93 ,    7.82 ,    8.35 ,    7.56 ,    8.09 ,       4629 ,     25
21/08/19 ,    8.09 ,    8.04 ,    8.09 ,    7.95 ,    7.95 ,        301 ,      3
20/08/19 ,    8.20 ,    7.98 ,    8.20 ,    7.79 ,    7.95 ,       1207 ,     10
19/08/19 ,    8.25 ,    7.74 ,    8.25 ,    7.55 ,    8.25 ,       5032 ,     21
15/08/19 ,    8.39 ,    8.34 ,    8.54 ,    8.16 ,    8.54 ,       3420 ,     14
14/08/19 ,    8.19 ,    8.23 ,    8.70 ,    7.96 ,    8.48 ,       5130 ,     29
13/08/19 ,    8.39 ,    8.38 ,    8.39 ,    8.38 ,    8.38 ,        804 ,      3
12/08/19 ,    8.47 ,    8.46 ,    8.47 ,    8.45 ,    8.46 ,        301 ,      3
09/08/19 ,    8.43 ,    8.42 ,    8.80 ,    8.25 ,    8.60 ,       4828 ,     23
08/08/19 ,    8.40 ,    8.25 ,    8.55 ,    8.04 ,    8.04 ,       1710 ,     13
07/08/19 ,    8.06 ,    8.04 ,    8.24 ,    7.86 ,    7.96 ,       1308 ,     13
06/08/19 ,    8.38 ,    8.10 ,    8.38 ,    7.68 ,    7.68 ,        704 ,      6
05/08/19 ,    8.40 ,    8.23 ,    8.45 ,    8.10 ,    8.10 ,       1006 ,     10
02/08/19 ,    8.60 ,    8.51 ,    8.63 ,    8.28 ,    8.28 ,       1207 ,     10
01/08/19 ,    8.43 ,    8.31 ,    8.62 ,    8.10 ,    8.44 ,       1207 ,     10
31/07/19 ,    8.59 ,    8.49 ,    8.64 ,    8.34 ,    8.45 ,       1911 ,     13
30/07/19 ,    8.12 ,    8.15 ,    8.75 ,    7.93 ,    8.04 ,       9759 ,     54
29/07/19 ,    7.60 ,    7.78 ,    8.20 ,    7.28 ,    7.28 ,      16203 ,     86
26/07/19 ,    7.15 ,    7.10 ,    7.25 ,    7.06 ,    7.06 ,       1910 ,     11
24/07/19 ,    7.35 ,    7.28 ,    7.35 ,    7.25 ,    7.25 ,        302 ,      3
23/07/19 ,    7.12 ,    7.07 ,    7.44 ,    6.97 ,    7.12 ,       2313 ,     12
22/07/19 ,    7.17 ,    7.42 ,    7.69 ,    7.17 ,    7.69 ,        201 ,      2
19/07/19 ,    7.80 ,    7.84 ,    7.88 ,    7.80 ,    7.85 ,        301 ,      3
18/07/19 ,    7.65 ,    7.69 ,    7.74 ,    7.65 ,    7.70 ,        301 ,      3
17/07/19 ,    7.54 ,    7.45 ,    7.83 ,    7.30 ,    7.83 ,        906 ,      6
16/07/19 ,    7.64 ,    7.45 ,    7.64 ,    7.35 ,    7.36 ,        302 ,      3
12/07/19 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,        201 ,      2
10/07/19 ,    8.15 ,    8.15 ,    8.15 ,    8.15 ,    8.15 ,        100 ,      1
08/07/19 ,    8.03 ,    8.01 ,    8.20 ,    7.85 ,    7.95 ,       1308 ,     13
05/07/19 ,    7.54 ,    7.54 ,    7.85 ,    7.16 ,    7.44 ,       1207 ,     12
03/07/19 ,    7.43 ,    7.39 ,    7.43 ,    7.38 ,    7.38 ,        503 ,      4
02/07/19 ,    7.21 ,    7.33 ,    7.40 ,    7.21 ,    7.39 ,        302 ,      3
01/07/19 ,    7.25 ,    7.11 ,    7.25 ,    7.06 ,    7.06 ,        905 ,      5
28/06/19 ,    7.38 ,    7.38 ,    7.38 ,    7.38 ,    7.38 ,        100 ,      1
25/06/19 ,    7.38 ,    7.38 ,    7.38 ,    7.38 ,    7.38 ,        100 ,      1
24/06/19 ,    7.38 ,    7.31 ,    7.38 ,    7.21 ,    7.28 ,        402 ,      4
18/06/19 ,    7.38 ,    7.31 ,    7.38 ,    7.30 ,    7.30 ,        906 ,      5
17/06/19 ,    7.25 ,    7.25 ,    7.25 ,    7.25 ,    7.25 ,        100 ,      1
14/06/19 ,    7.13 ,    7.26 ,    7.37 ,    7.13 ,    7.30 ,        302 ,      3
13/06/19 ,    7.25 ,    7.15 ,    7.25 ,    7.10 ,    7.14 ,        502 ,      5
12/06/19 ,    7.15 ,    7.06 ,    7.24 ,    6.98 ,    6.99 ,        804 ,      7
06/06/19 ,    7.38 ,    7.38 ,    7.38 ,    7.38 ,    7.38 ,        100 ,      1
05/06/19 ,    7.45 ,    7.45 ,    7.45 ,    7.45 ,    7.45 ,       2516 ,      4
04/06/19 ,    7.04 ,    7.14 ,    7.32 ,    7.03 ,    7.03 ,       1106 ,     11
03/06/19 ,    6.96 ,    7.29 ,    7.68 ,    6.96 ,    7.38 ,      14599 ,     47
31/05/19 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,        503 ,      3
30/05/19 ,    7.81 ,    7.69 ,    7.87 ,    7.50 ,    7.50 ,        603 ,      6
29/05/19 ,    7.46 ,    7.63 ,    8.10 ,    7.45 ,    7.93 ,       2013 ,     19
28/05/19 ,    7.70 ,    7.76 ,    8.14 ,    7.65 ,    8.14 ,       4025 ,     21
27/05/19 ,    8.14 ,    7.40 ,    8.14 ,    7.25 ,    7.25 ,       1510 ,      8
24/05/19 ,    7.45 ,    7.27 ,    7.45 ,    7.18 ,    7.19 ,        805 ,      8
22/05/19 ,    7.55 ,    7.55 ,    7.63 ,    7.21 ,    7.63 ,       1207 ,      5
21/05/19 ,    7.80 ,    7.78 ,    7.95 ,    7.56 ,    7.70 ,       1710 ,     10
20/05/19 ,    7.65 ,    7.17 ,    7.65 ,    6.91 ,    6.91 ,       2715 ,     21
17/05/19 ,    6.47 ,    7.15 ,    7.84 ,    6.47 ,    7.84 ,       2916 ,     17
15/05/19 ,    7.80 ,    7.71 ,    7.80 ,    7.61 ,    7.61 ,        301 ,      3
14/05/19 ,    7.75 ,    7.58 ,    7.75 ,    7.56 ,    7.56 ,       1308 ,     10
13/05/19 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,        201 ,      1
10/05/19 ,    8.21 ,    8.21 ,    8.21 ,    8.21 ,    8.21 ,        201 ,      2
09/05/19 ,    7.86 ,    8.08 ,    8.34 ,    7.84 ,    8.10 ,       3119 ,     31
25/04/19 ,    9.01 ,    8.95 ,    9.05 ,    8.93 ,    8.93 ,       3120 ,      8
22/04/19 ,    8.97 ,    8.94 ,    8.97 ,    8.91 ,    8.91 ,        201 ,      2
10/04/19 ,    8.90 ,    8.80 ,    8.90 ,    8.55 ,    8.90 ,        502 ,      5
08/04/19 ,    8.82 ,    8.67 ,    8.89 ,    8.45 ,    8.55 ,        603 ,      6
05/04/19 ,    8.91 ,    8.83 ,    8.91 ,    8.74 ,    8.74 ,        402 ,      4
04/04/19 ,    8.72 ,    8.72 ,    8.72 ,    8.72 ,    8.72 ,        100 ,      1
03/04/19 ,    8.65 ,    8.06 ,    8.65 ,    7.95 ,    7.95 ,       1911 ,      8
02/04/19 ,    8.15 ,    8.18 ,    8.42 ,    8.15 ,    8.42 ,       1307 ,      4
01/04/19 ,    8.05 ,    8.23 ,    8.35 ,    8.05 ,    8.22 ,        704 ,      4
28/03/19 ,    8.77 ,    8.57 ,    8.77 ,    8.44 ,    8.44 ,        402 ,      3
27/03/19 ,    8.74 ,    8.50 ,    8.84 ,    8.15 ,    8.44 ,       2615 ,     17
26/03/19 ,    8.83 ,    8.83 ,    8.94 ,    8.83 ,    8.94 ,       9654 ,      9
25/03/19 ,    8.54 ,    8.31 ,    8.54 ,    7.95 ,    7.95 ,        301 ,      3
13/03/19 ,    8.57 ,    8.55 ,    8.57 ,    8.53 ,    8.53 ,        502 ,      5
12/03/19 ,    8.20 ,    8.24 ,    8.39 ,    8.15 ,    8.15 ,       2112 ,     13
11/03/19 ,    8.17 ,    8.27 ,    8.54 ,    8.17 ,    8.36 ,       3319 ,     16
08/03/19 ,    8.57 ,    8.57 ,    8.57 ,    8.57 ,    8.57 ,        100 ,      1
07/03/19 ,    8.64 ,    8.69 ,    9.09 ,    8.46 ,    9.09 ,       3218 ,     25
06/03/19 ,    8.94 ,    8.87 ,    8.94 ,    8.75 ,    8.75 ,        502 ,      3
01/03/19 ,    9.09 ,    8.75 ,    9.09 ,    8.70 ,    8.70 ,       1709 ,      5
27/02/19 ,    8.71 ,    8.57 ,    8.80 ,    8.45 ,    8.45 ,       1609 ,      7
26/02/19 ,    8.73 ,    8.54 ,    8.73 ,    8.45 ,    8.45 ,        301 ,      2
25/02/19 ,    8.73 ,    8.42 ,    8.83 ,    8.25 ,    8.36 ,       2313 ,     16
22/02/19 ,    8.74 ,    8.52 ,    9.93 ,    8.15 ,    9.34 ,       5834 ,     28
21/02/19 ,    8.83 ,    8.89 ,    9.80 ,    8.55 ,    9.80 ,       4026 ,     22
20/02/19 ,    8.81 ,    9.84 ,   10.93 ,    8.81 ,    9.74 ,      15695 ,     61
19/02/19 ,    9.54 ,    8.93 ,    9.54 ,    8.17 ,    8.17 ,       6140 ,     27
15/02/19 ,    8.91 ,    8.54 ,    8.91 ,    8.16 ,    8.16 ,        201 ,      2
31/01/19 ,    8.93 ,    8.93 ,    8.93 ,    8.93 ,    8.93 ,        100 ,      1
30/01/19 ,    8.64 ,    8.43 ,    8.64 ,    8.16 ,    8.20 ,       1207 ,      9
22/01/19 ,    8.95 ,    8.94 ,    8.95 ,    8.94 ,    8.94 ,        201 ,      2
21/01/19 ,    8.73 ,    8.72 ,    8.73 ,    8.70 ,    8.70 ,        804 ,      2
18/01/19 ,    8.73 ,    8.73 ,    8.73 ,    8.73 ,    8.73 ,        402 ,      1
17/01/19 ,    8.84 ,    8.84 ,    8.84 ,    8.84 ,    8.84 ,        100 ,      1
16/01/19 ,    8.70 ,    8.45 ,    8.94 ,    7.87 ,    8.70 ,       6437 ,     40
15/01/19 ,    8.59 ,    8.09 ,    8.59 ,    7.60 ,    7.60 ,       8250 ,     31
14/01/19 ,    7.95 ,    7.95 ,    8.13 ,    7.94 ,    7.94 ,       1811 ,      6
11/01/19 ,    8.12 ,    8.12 ,    8.12 ,    8.12 ,    8.12 ,        100 ,      1
10/01/19 ,    7.84 ,    7.65 ,    8.14 ,    7.51 ,    8.14 ,       1509 ,      8
09/01/19 ,    7.89 ,    7.75 ,    8.02 ,    7.42 ,    7.43 ,       1207 ,     12
08/01/19 ,    7.86 ,    7.65 ,    8.30 ,    7.45 ,    8.30 ,       1308 ,      7
07/01/19 ,    7.80 ,    7.81 ,    8.29 ,    7.75 ,    8.29 ,       4931 ,     14
04/01/19 ,    8.03 ,    7.92 ,    8.50 ,    7.64 ,    7.95 ,       3522 ,     17
03/01/19 ,    7.93 ,    7.57 ,    7.93 ,    7.45 ,    7.45 ,        402 ,      3
02/01/19 ,    7.95 ,    8.09 ,    8.24 ,    7.95 ,    8.24 ,        301 ,      3
28/12/18 ,    7.95 ,    8.11 ,    8.44 ,    7.95 ,    8.44 ,        402 ,      4
27/12/18 ,    7.95 ,    8.03 ,    8.53 ,    7.90 ,    8.53 ,        704 ,      5
26/12/18 ,    7.95 ,    7.91 ,    8.33 ,    7.65 ,    7.95 ,       1509 ,     15
21/12/18 ,    7.45 ,    7.46 ,    7.50 ,    7.45 ,    7.50 ,        302 ,      3
20/12/18 ,    7.98 ,    8.05 ,    8.55 ,    7.95 ,    8.14 ,       1710 ,     11
19/12/18 ,    8.00 ,    8.12 ,    8.81 ,    7.93 ,    8.35 ,       3018 ,      9
18/12/18 ,    7.95 ,    8.19 ,    8.44 ,    7.95 ,    7.95 ,       1710 ,     12
17/12/18 ,    7.74 ,    7.27 ,    7.95 ,    6.47 ,    6.98 ,       3121 ,     26
14/12/18 ,    7.56 ,    7.56 ,    7.56 ,    7.56 ,    7.56 ,        100 ,      1
13/12/18 ,    7.21 ,    7.14 ,    7.21 ,    7.11 ,    7.11 ,        301 ,      3
12/12/18 ,    7.51 ,    7.15 ,    7.51 ,    7.01 ,    7.14 ,       1307 ,     10
10/12/18 ,    7.45 ,    7.56 ,    7.95 ,    7.35 ,    7.60 ,        704 ,      6
07/12/18 ,    7.34 ,    7.33 ,    7.64 ,    6.96 ,    6.96 ,        604 ,      6
05/12/18 ,    7.55 ,    7.55 ,    7.55 ,    7.55 ,    7.55 ,        100 ,      1
04/12/18 ,    7.23 ,    7.31 ,    7.50 ,    7.23 ,    7.24 ,        704 ,      6
03/12/18 ,    7.11 ,    7.50 ,    8.04 ,    7.11 ,    8.04 ,        704 ,      5
30/11/18 ,    7.16 ,    7.33 ,    7.49 ,    7.16 ,    7.49 ,        503 ,      4
29/11/18 ,    7.15 ,    7.38 ,    8.12 ,    7.15 ,    8.12 ,       2013 ,     13
28/11/18 ,    7.82 ,    8.05 ,    8.31 ,    7.82 ,    8.25 ,        402 ,      3
21/11/18 ,    7.93 ,    7.96 ,    8.03 ,    7.93 ,    8.03 ,        301 ,      3
19/11/18 ,    7.65 ,    7.86 ,    8.11 ,    7.65 ,    7.95 ,        503 ,      4
16/11/18 ,    7.64 ,    7.65 ,    7.95 ,    7.27 ,    7.75 ,        402 ,      4
13/11/18 ,    7.74 ,    7.74 ,    7.74 ,    7.74 ,    7.74 ,        100 ,      1
12/11/18 ,    7.53 ,    7.57 ,    7.65 ,    7.02 ,    7.65 ,       2315 ,     12
08/11/18 ,    7.55 ,    7.32 ,    7.55 ,    7.11 ,    7.11 ,        201 ,      2
07/11/18 ,    7.65 ,    7.55 ,    8.05 ,    7.35 ,    7.45 ,       7046 ,     34
06/11/18 ,    7.54 ,    7.40 ,    7.55 ,    7.11 ,    7.11 ,       2718 ,     11
05/11/18 ,    7.73 ,    7.25 ,    7.73 ,    7.06 ,    7.17 ,       5638 ,     35
01/11/18 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,        100 ,      1
31/10/18 ,    7.50 ,    7.32 ,    7.93 ,    7.11 ,    7.93 ,       2517 ,     14
30/10/18 ,    7.74 ,    7.48 ,    8.93 ,    6.56 ,    6.76 ,       9764 ,     42
29/10/18 ,    7.39 ,    7.07 ,    7.40 ,    6.46 ,    6.46 ,        804 ,      7
26/10/18 ,    6.97 ,    8.07 ,   10.11 ,    6.36 ,    6.46 ,      36021 ,    106
25/10/18 ,    6.56 ,    6.56 ,    6.56 ,    6.56 ,    6.56 ,        100 ,      1
24/10/18 ,    6.36 ,    6.36 ,    6.36 ,    6.36 ,    6.36 ,        201 ,      1
22/10/18 ,    6.76 ,    6.76 ,    6.76 ,    6.76 ,    6.76 ,       1106 ,      3
19/10/18 ,    6.75 ,    6.55 ,    6.75 ,    6.45 ,    6.45 ,        301 ,      3
18/10/18 ,    6.38 ,    6.25 ,    6.40 ,    5.97 ,    5.97 ,        301 ,      3
17/10/18 ,    6.55 ,    6.41 ,    6.55 ,    6.35 ,    6.35 ,        301 ,      3
16/10/18 ,    6.55 ,    6.55 ,    6.55 ,    6.55 ,    6.55 ,        100 ,      1
15/10/18 ,    6.30 ,    6.26 ,    6.30 ,    6.12 ,    6.12 ,        603 ,      5
11/10/18 ,    6.12 ,    6.20 ,    6.56 ,    6.12 ,    6.16 ,       1107 ,     10
10/10/18 ,    5.71 ,    5.99 ,    6.94 ,    5.71 ,    6.94 ,      12080 ,     26
09/10/18 ,    6.56 ,    6.36 ,    6.56 ,    5.96 ,    5.96 ,       3421 ,     19
08/10/18 ,    5.76 ,    5.72 ,    5.76 ,    5.72 ,    5.72 ,       1510 ,      9
21/09/18 ,    6.31 ,    6.31 ,    6.31 ,    6.31 ,    6.31 ,        603 ,      2
20/09/18 ,    6.26 ,    6.05 ,    6.26 ,    5.86 ,    5.86 ,        301 ,      3
12/09/18 ,    6.35 ,    5.96 ,    6.35 ,    5.78 ,    5.78 ,        503 ,      5
05/09/18 ,    6.07 ,    6.07 ,    6.07 ,    6.07 ,    6.07 ,        100 ,      1
04/09/18 ,    6.07 ,    6.07 ,    6.08 ,    6.07 ,    6.08 ,        805 ,      6
03/09/18 ,    6.07 ,    6.20 ,    6.38 ,    6.07 ,    6.38 ,       1308 ,      9
30/08/18 ,    6.66 ,    6.47 ,    6.66 ,    6.11 ,    6.11 ,        301 ,      3
29/08/18 ,    6.65 ,    6.60 ,    6.65 ,    6.16 ,    6.16 ,       2012 ,     10
28/08/18 ,    6.06 ,    6.35 ,    6.65 ,    6.06 ,    6.65 ,       1811 ,      8
30/07/18 ,    6.92 ,    6.47 ,    6.92 ,    6.17 ,    6.17 ,        503 ,      5
24/07/18 ,    6.93 ,    6.93 ,    6.93 ,    6.93 ,    6.93 ,        100 ,      1
20/07/18 ,    6.45 ,    6.44 ,    6.45 ,    6.44 ,    6.44 ,        201 ,      2
19/07/18 ,    6.03 ,    6.03 ,    6.03 ,    6.03 ,    6.03 ,        100 ,      1
02/07/18 ,    6.95 ,    6.95 ,    6.95 ,    6.95 ,    6.95 ,        201 ,      1
15/06/18 ,    6.96 ,    6.56 ,    6.96 ,    6.46 ,    6.46 ,        503 ,      2
08/06/18 ,    6.96 ,    7.22 ,    7.32 ,    6.56 ,    6.56 ,       1407 ,      5
28/05/18 ,    6.46 ,    6.46 ,    6.46 ,    6.46 ,    6.46 ,        100 ,      1
25/05/18 ,    5.96 ,    5.95 ,    6.20 ,    5.47 ,    5.47 ,       5436 ,     14
17/05/18 ,    6.52 ,    6.14 ,    6.52 ,    5.96 ,    5.96 ,       1610 ,      9
16/05/18 ,    6.44 ,    6.21 ,    6.44 ,    6.14 ,    6.21 ,        905 ,      4
15/05/18 ,    6.18 ,    6.18 ,    6.18 ,    6.18 ,    6.18 ,        201 ,      2
11/05/18 ,    6.56 ,    6.36 ,    6.56 ,    5.98 ,    5.98 ,        603 ,      5
08/05/18 ,    6.65 ,    6.42 ,    6.66 ,    5.78 ,    6.66 ,       1911 ,     10
07/05/18 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,        301 ,      1
02/05/18 ,    6.96 ,    6.96 ,    6.96 ,    6.96 ,    6.96 ,        301 ,      1
27/04/18 ,    7.04 ,    7.02 ,    7.06 ,    6.96 ,    7.05 ,        905 ,      7
25/04/18 ,    6.66 ,    6.85 ,    7.02 ,    6.66 ,    7.02 ,        301 ,      3
24/04/18 ,    6.69 ,    6.79 ,    7.16 ,    6.69 ,    6.76 ,       5029 ,     24
23/04/18 ,    7.25 ,    7.25 ,    7.25 ,    7.25 ,    7.25 ,        100 ,      1
16/04/18 ,    7.43 ,    7.43 ,    7.43 ,    7.43 ,    7.43 ,        604 ,      2
11/04/18 ,    7.60 ,    7.60 ,    7.60 ,    7.60 ,    7.60 ,        100 ,      1
10/04/18 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,        503 ,      3
04/04/18 ,    6.67 ,    6.60 ,    6.76 ,    6.47 ,    6.76 ,       2716 ,     16
03/04/18 ,    6.96 ,    6.96 ,    6.96 ,    6.96 ,    6.96 ,       2011 ,      3
29/03/18 ,    7.16 ,    7.16 ,    7.16 ,    7.16 ,    7.16 ,        100 ,      1
28/03/18 ,    7.16 ,    7.16 ,    7.16 ,    7.16 ,    7.16 ,        100 ,      1
27/03/18 ,    7.09 ,    7.17 ,    7.26 ,    7.09 ,    7.16 ,       5229 ,     33
26/03/18 ,    7.55 ,    7.51 ,    7.55 ,    7.35 ,    7.35 ,        603 ,      6
23/03/18 ,    7.70 ,    7.31 ,    7.70 ,    7.16 ,    7.21 ,       2919 ,     20
22/03/18 ,    7.94 ,    7.19 ,    7.94 ,    7.08 ,    7.12 ,       4022 ,     20
21/03/18 ,    7.95 ,    7.56 ,    7.95 ,    7.45 ,    7.45 ,       1509 ,      9
19/03/18 ,    8.26 ,    8.42 ,    8.65 ,    8.26 ,    8.65 ,       1005 ,      5
16/03/18 ,    8.66 ,    8.74 ,    8.85 ,    8.60 ,    8.60 ,        603 ,      6
15/03/18 ,    8.91 ,    8.43 ,    8.91 ,    8.31 ,    8.40 ,        603 ,      4
14/03/18 ,    8.86 ,    8.59 ,    8.86 ,    8.20 ,    8.85 ,       2011 ,     13
13/03/18 ,    9.12 ,    8.96 ,    9.14 ,    8.38 ,    8.38 ,       5436 ,     36
12/03/18 ,    8.37 ,    8.36 ,    8.45 ,    8.25 ,    8.35 ,       1005 ,      6
09/03/18 ,    8.43 ,    8.08 ,    8.75 ,    7.45 ,    8.45 ,      13583 ,     77
08/03/18 ,    8.94 ,    9.69 ,   12.32 ,    8.67 ,   11.93 ,      18010 ,     88
07/03/18 ,   11.93 ,   12.14 ,   13.89 ,   11.93 ,   13.89 ,       2617 ,     16
06/03/18 ,   14.93 ,   15.29 ,   15.40 ,   14.91 ,   15.26 ,       3420 ,     25
05/03/18 ,   14.85 ,   15.14 ,   17.79 ,   14.51 ,   15.10 ,      16598 ,     57
02/03/18 ,   15.11 ,   14.96 ,   15.11 ,   14.91 ,   14.91 ,        402 ,      4
01/03/18 ,   15.11 ,   13.18 ,   15.11 ,    9.94 ,   12.77 ,      12072 ,     78
28/02/18 ,   14.91 ,   16.22 ,   19.88 ,    8.55 ,    8.93 ,      60269 ,    248
27/02/18 ,    8.94 ,    8.89 ,    8.94 ,    8.65 ,    8.94 ,       8758 ,     23
26/02/18 ,    8.40 ,    8.54 ,    8.65 ,    8.40 ,    8.54 ,       8650 ,     15
23/02/18 ,    7.35 ,    7.35 ,    7.35 ,    7.35 ,    7.35 ,        805 ,      2
21/02/18 ,    7.40 ,    7.46 ,    7.55 ,    7.40 ,    7.45 ,       3724 ,      5
20/02/18 ,    7.45 ,    7.17 ,    7.50 ,    6.56 ,    6.56 ,       3519 ,     15
15/02/18 ,    6.46 ,    6.48 ,    6.51 ,    6.46 ,    6.51 ,        704 ,      5
07/02/18 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,        402 ,      2
06/02/18 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,        402 ,      1
05/02/18 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,        201 ,      1
01/02/18 ,    6.81 ,    6.81 ,    6.81 ,    6.81 ,    6.81 ,        502 ,      1
31/01/18 ,    6.96 ,    6.76 ,    6.96 ,    6.46 ,    6.46 ,       1307 ,      3
30/01/18 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,       1006 ,      1
29/01/18 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,    6.66 ,       1006 ,      2
23/01/18 ,    6.64 ,    6.64 ,    6.64 ,    6.64 ,    6.64 ,       1006 ,      1
18/01/18 ,    6.67 ,    6.67 ,    6.67 ,    6.67 ,    6.67 ,        201 ,      2
17/01/18 ,    6.67 ,    6.66 ,    6.67 ,    6.66 ,    6.66 ,        301 ,      3
15/01/18 ,    6.96 ,    6.85 ,    7.09 ,    6.64 ,    6.64 ,       1508 ,      6
12/01/18 ,    6.64 ,    6.64 ,    6.64 ,    6.64 ,    6.64 ,        301 ,      3
05/01/18 ,    6.96 ,    6.96 ,    6.96 ,    6.96 ,    6.96 ,        201 ,      2
04/01/18 ,    6.71 ,    6.70 ,    6.71 ,    6.70 ,    6.70 ,        502 ,      3
03/01/18 ,    6.62 ,    6.62 ,    6.62 ,    6.62 ,    6.62 ,        100 ,      1
28/12/17 ,    7.01 ,    7.00 ,    7.01 ,    6.97 ,    6.97 ,       1206 ,      3
27/12/17 ,    6.89 ,    6.86 ,    6.89 ,    6.86 ,    6.86 ,        704 ,      4
26/12/17 ,    7.06 ,    7.23 ,    8.89 ,    7.06 ,    8.89 ,       1407 ,      7
22/12/17 ,    6.75 ,    6.55 ,    6.76 ,    6.46 ,    6.76 ,       1509 ,      4
13/12/17 ,    6.76 ,    6.76 ,    6.76 ,    6.76 ,    6.76 ,       1005 ,      1
12/12/17 ,    7.34 ,    7.34 ,    7.34 ,    7.34 ,    7.34 ,        100 ,      1
11/12/17 ,    7.35 ,    7.35 ,    7.35 ,    7.35 ,    7.35 ,        100 ,      1
24/11/17 ,    7.25 ,    7.05 ,    7.45 ,    7.04 ,    7.04 ,       6235 ,      4
21/11/17 ,    6.97 ,    6.97 ,    6.97 ,    6.97 ,    6.97 ,        100 ,      1
14/11/17 ,    6.97 ,    6.97 ,    6.97 ,    6.97 ,    6.97 ,        100 ,      1
08/11/17 ,    7.20 ,    7.20 ,    7.20 ,    7.20 ,    7.20 ,        100 ,      1
07/11/17 ,    7.20 ,    7.20 ,    7.20 ,    7.20 ,    7.20 ,        502 ,      2
06/11/17 ,    6.98 ,    7.19 ,    7.40 ,    6.97 ,    7.40 ,       2011 ,     11
03/11/17 ,    7.40 ,    7.40 ,    7.40 ,    7.40 ,    7.40 ,        100 ,      1
01/11/17 ,    7.43 ,    7.44 ,    7.45 ,    7.43 ,    7.45 ,        302 ,      3
30/10/17 ,    7.75 ,    7.76 ,    7.80 ,    7.75 ,    7.80 ,        603 ,      2
26/10/17 ,    7.85 ,    7.87 ,    7.95 ,    7.85 ,    7.95 ,        503 ,      3
24/10/17 ,    7.85 ,    7.85 ,    7.85 ,    7.85 ,    7.85 ,        503 ,      3
23/10/17 ,    7.80 ,    7.75 ,    7.80 ,    7.67 ,    7.67 ,        905 ,      5
20/10/17 ,    7.95 ,    7.95 ,    7.95 ,    7.95 ,    7.95 ,        201 ,      2
19/10/17 ,    7.96 ,    7.96 ,    7.96 ,    7.96 ,    7.96 ,        301 ,      2
18/10/17 ,    7.85 ,    7.86 ,    7.95 ,    7.85 ,    7.85 ,        905 ,      6
16/10/17 ,    8.15 ,    8.15 ,    8.15 ,    8.15 ,    8.15 ,        201 ,      2
13/10/17 ,    8.20 ,    8.56 ,    8.75 ,    8.20 ,    8.75 ,       1508 ,      5
11/10/17 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,        603 ,      4
10/10/17 ,    8.24 ,    8.02 ,    8.24 ,    7.98 ,    7.98 ,       1509 ,      8
09/10/17 ,    7.99 ,    8.07 ,    8.19 ,    7.99 ,    8.05 ,        704 ,      6
06/10/17 ,    8.14 ,    8.14 ,    8.15 ,    8.14 ,    8.15 ,       1006 ,      5
05/10/17 ,    8.15 ,    8.15 ,    8.15 ,    8.15 ,    8.15 ,        301 ,      2
04/10/17 ,    8.42 ,    8.42 ,    8.42 ,    8.42 ,    8.42 ,       1005 ,      1
03/10/17 ,    8.41 ,    8.33 ,    8.45 ,    8.10 ,    8.35 ,       3521 ,     21
29/09/17 ,    8.85 ,    8.80 ,    8.89 ,    8.16 ,    8.16 ,        804 ,      5
28/09/17 ,    8.94 ,    8.54 ,    8.94 ,    8.10 ,    8.55 ,       1408 ,      7
27/09/17 ,    8.89 ,    9.01 ,    9.41 ,    8.68 ,    9.41 ,        503 ,      4
26/09/17 ,    8.67 ,    9.40 ,   10.09 ,    7.91 ,    7.91 ,      12781 ,     61
25/09/17 ,    7.77 ,    7.73 ,    7.90 ,    7.60 ,    7.60 ,       4831 ,     11
22/09/17 ,    7.68 ,    8.07 ,    8.25 ,    7.68 ,    8.25 ,       1509 ,      6
21/09/17 ,    8.19 ,    8.20 ,    8.45 ,    8.07 ,    8.45 ,       4024 ,     12
20/09/17 ,    8.75 ,    8.44 ,    8.94 ,    7.46 ,    8.64 ,      19313 ,     69
19/09/17 ,    8.50 ,    8.97 ,    9.64 ,    8.45 ,    9.64 ,      12180 ,     40
18/09/17 ,   10.83 ,   10.21 ,   11.43 ,    6.94 ,    6.94 ,      21827 ,     81
15/09/17 ,    6.95 ,    6.95 ,    6.95 ,    6.95 ,    6.95 ,       1508 ,      4
14/09/17 ,    6.98 ,    6.98 ,    6.98 ,    6.98 ,    6.98 ,       2715 ,     10
13/09/17 ,    6.98 ,    6.98 ,    6.98 ,    6.98 ,    6.98 ,       1508 ,      8
12/09/17 ,    7.95 ,    7.95 ,    7.95 ,    7.95 ,    7.95 ,       1408 ,      7
11/09/17 ,    8.25 ,    8.25 ,    8.25 ,    8.25 ,    8.25 ,        402 ,      3
08/09/17 ,    8.35 ,    8.35 ,    8.35 ,    8.35 ,    8.35 ,        201 ,      2
06/09/17 ,    8.35 ,    8.35 ,    8.35 ,    8.35 ,    8.35 ,        905 ,      6
05/09/17 ,    8.25 ,    8.25 ,    8.25 ,    8.25 ,    8.25 ,        704 ,      2
04/09/17 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,        402 ,      2
31/08/17 ,    9.34 ,    9.34 ,    9.34 ,    9.34 ,    9.34 ,        301 ,      3
30/08/17 ,    9.34 ,    9.34 ,    9.34 ,    9.34 ,    9.34 ,       2214 ,      5
29/08/17 ,    9.39 ,    9.39 ,    9.39 ,    9.39 ,    9.39 ,       1408 ,     10
28/08/17 ,   10.09 ,   10.09 ,   10.09 ,   10.09 ,   10.09 ,       1508 ,      8
25/08/17 ,   10.39 ,   10.39 ,   10.39 ,   10.39 ,   10.39 ,        603 ,      4
24/08/17 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,       2313 ,     10
23/08/17 ,   11.05 ,   11.04 ,   11.05 ,   11.03 ,   11.03 ,        905 ,      6
22/08/17 ,   11.04 ,   11.04 ,   11.04 ,   11.04 ,   11.04 ,       1509 ,      7
21/08/17 ,   11.04 ,   11.04 ,   11.04 ,   11.04 ,   11.04 ,        503 ,      2
17/08/17 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,        201 ,      2
16/08/17 ,   10.53 ,   10.37 ,   11.03 ,   10.15 ,   10.15 ,       2313 ,     13
15/08/17 ,   10.83 ,   10.68 ,   10.83 ,   10.47 ,   10.47 ,        704 ,      6
14/08/17 ,   10.47 ,   10.47 ,   10.47 ,   10.47 ,   10.47 ,       3017 ,      9
11/08/17 ,   11.63 ,   11.63 ,   11.63 ,   11.63 ,   11.63 ,       2112 ,     11
09/08/17 ,   11.63 ,   11.63 ,   11.63 ,   11.63 ,   11.63 ,        201 ,      2
08/08/17 ,   11.87 ,   11.90 ,   12.52 ,   11.43 ,   12.52 ,       2715 ,     22
07/08/17 ,   12.41 ,   12.04 ,   12.41 ,   11.84 ,   11.84 ,       3520 ,     19
03/08/17 ,   12.77 ,   12.91 ,   13.07 ,   12.77 ,   12.79 ,        402 ,      4
02/08/17 ,   12.77 ,   12.82 ,   13.07 ,   12.62 ,   13.04 ,       2716 ,     14
26/07/17 ,   13.90 ,   13.72 ,   13.91 ,   13.43 ,   13.44 ,        603 ,      6
25/07/17 ,   13.42 ,   13.60 ,   14.23 ,   13.42 ,   14.23 ,        804 ,      6
24/07/17 ,   14.41 ,   14.29 ,   14.41 ,   14.05 ,   14.05 ,        301 ,      3
20/07/17 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,        402 ,      2
19/07/17 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,        201 ,      2
18/07/17 ,   13.42 ,   13.72 ,   15.84 ,   13.42 ,   15.84 ,        805 ,      5
14/07/17 ,   15.17 ,   15.41 ,   15.76 ,   15.17 ,   15.76 ,        301 ,      3
12/07/17 ,   15.11 ,   14.19 ,   15.11 ,   13.91 ,   13.91 ,        805 ,      5
11/07/17 ,   13.81 ,   13.91 ,   14.91 ,   12.92 ,   14.91 ,       1107 ,      8
10/07/17 ,   15.32 ,   18.13 ,   18.30 ,   15.32 ,   18.30 ,       1810 ,      3
07/07/17 ,   18.41 ,   18.41 ,   18.42 ,   18.41 ,   18.42 ,       1810 ,      3
06/07/17 ,   18.39 ,   18.04 ,   19.87 ,   15.11 ,   15.11 ,       5835 ,     36
05/07/17 ,   15.50 ,   15.02 ,   15.50 ,   14.90 ,   14.90 ,       4325 ,     18
04/07/17 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,        100 ,      1
03/07/17 ,   10.68 ,   10.68 ,   10.68 ,   10.68 ,   10.68 ,        301 ,      3
30/06/17 ,   11.98 ,   12.08 ,   12.18 ,   11.98 ,   12.15 ,        502 ,      5
29/06/17 ,   11.98 ,   14.43 ,   15.50 ,   11.98 ,   13.91 ,       7748 ,     43
28/06/17 ,   13.91 ,   12.40 ,   15.10 ,   10.44 ,   10.44 ,       5334 ,     32
27/06/17 ,   10.12 ,    9.96 ,   10.13 ,    9.73 ,    9.73 ,       5130 ,     18
23/06/17 ,    9.24 ,    9.24 ,    9.24 ,    9.24 ,    9.24 ,        100 ,      1
22/06/17 ,    9.74 ,    9.60 ,    9.84 ,    8.89 ,    9.30 ,       3220 ,     17
21/06/17 ,    9.93 ,    9.45 ,   10.42 ,    8.83 ,    8.83 ,       7547 ,     24
20/06/17 ,    8.60 ,    8.61 ,    8.61 ,    8.60 ,    8.61 ,        402 ,      2
19/06/17 ,    8.97 ,    8.69 ,    9.03 ,    8.23 ,    8.23 ,       3419 ,     17
16/06/17 ,    8.24 ,    8.16 ,    8.75 ,    7.25 ,    7.25 ,      10463 ,     33
14/06/17 ,    7.26 ,    7.26 ,    7.26 ,    7.26 ,    7.26 ,        100 ,      1
13/06/17 ,    7.25 ,    7.37 ,    7.45 ,    7.25 ,    7.45 ,        604 ,      6
09/06/17 ,    7.36 ,    7.36 ,    7.55 ,    7.35 ,    7.55 ,       3725 ,      5
08/06/17 ,    7.45 ,    7.45 ,    7.45 ,    7.45 ,    7.45 ,        201 ,      2
07/06/17 ,    7.71 ,    7.53 ,    7.83 ,    7.45 ,    7.83 ,       1006 ,      6
06/06/17 ,    7.71 ,    7.53 ,    7.74 ,    7.40 ,    7.63 ,       1610 ,     12
05/06/17 ,    7.57 ,    7.57 ,    7.57 ,    7.57 ,    7.57 ,        301 ,      3
01/06/17 ,    7.60 ,    7.24 ,    7.60 ,    6.96 ,    7.28 ,       1508 ,     11
31/05/17 ,    7.50 ,    7.57 ,    7.84 ,    7.45 ,    7.84 ,        603 ,      6
30/05/17 ,    7.61 ,    7.75 ,    7.80 ,    7.61 ,    7.80 ,        805 ,      5
29/05/17 ,    7.64 ,    7.77 ,    8.05 ,    7.55 ,    8.05 ,       1811 ,      8
26/05/17 ,    7.55 ,    7.41 ,    7.74 ,    7.35 ,    7.62 ,       3624 ,     13
25/05/17 ,    7.54 ,    7.51 ,    7.65 ,    7.45 ,    7.65 ,       5838 ,     16
24/05/17 ,    7.65 ,    7.68 ,    7.93 ,    7.40 ,    7.40 ,      16104 ,     70
19/05/17 ,    8.94 ,    8.94 ,    8.94 ,    8.94 ,    8.94 ,        201 ,      1
18/05/17 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,       3118 ,      3
16/05/17 ,    9.44 ,    9.74 ,    9.94 ,    9.44 ,    9.94 ,        503 ,      3
11/05/17 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,        100 ,      1
10/05/17 ,    9.94 ,    9.60 ,    9.94 ,    9.25 ,    9.25 ,        603 ,      6
08/05/17 ,   10.40 ,   10.24 ,   10.40 ,   10.04 ,   10.04 ,        502 ,      4
05/05/17 ,   10.14 ,    9.96 ,   10.44 ,    9.44 ,    9.44 ,        603 ,      3
04/05/17 ,    9.44 ,    9.89 ,   10.32 ,    9.44 ,    9.84 ,       6640 ,     19
03/05/17 ,    8.94 ,    8.93 ,    8.94 ,    8.93 ,    8.93 ,        302 ,      3
02/05/17 ,    8.50 ,    8.84 ,    9.44 ,    8.50 ,    9.44 ,        502 ,      5
28/04/17 ,    8.42 ,    8.82 ,    8.89 ,    8.42 ,    8.89 ,        603 ,      4
27/04/17 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,        100 ,      1
26/04/17 ,    8.94 ,    8.48 ,    8.94 ,    8.05 ,    8.65 ,       2816 ,     13
25/04/17 ,    8.85 ,    9.01 ,    9.19 ,    8.85 ,    9.19 ,       2214 ,     16
19/04/17 ,    9.44 ,    9.23 ,    9.44 ,    8.94 ,    9.44 ,       1207 ,      6
06/04/17 ,    9.94 ,    9.95 ,    9.95 ,    9.94 ,    9.95 ,        201 ,      2
03/04/17 ,   10.44 ,   10.48 ,   10.54 ,   10.44 ,   10.54 ,       1106 ,      6
31/03/17 ,   10.93 ,   10.93 ,   10.93 ,   10.93 ,   10.93 ,        503 ,      1
30/03/17 ,   11.82 ,   11.82 ,   11.82 ,   11.82 ,   11.82 ,        100 ,      1
29/03/17 ,   11.86 ,   11.86 ,   11.86 ,   11.86 ,   11.86 ,       1005 ,      5
27/03/17 ,   11.86 ,   11.87 ,   11.87 ,   11.86 ,   11.87 ,        201 ,      2
24/03/17 ,   11.23 ,   10.99 ,   11.23 ,   10.93 ,   10.93 ,        503 ,      3
23/03/17 ,   10.43 ,   11.35 ,   11.93 ,   10.43 ,   11.93 ,       1710 ,     10
22/03/17 ,   12.71 ,   12.09 ,   12.71 ,   11.98 ,   11.98 ,       1006 ,      4
21/03/17 ,   11.93 ,   11.82 ,   11.93 ,   11.80 ,   11.81 ,       1508 ,      5
20/03/17 ,   10.93 ,   10.93 ,   10.93 ,   10.93 ,   10.93 ,        100 ,      1
16/03/17 ,   11.80 ,   11.84 ,   12.04 ,   11.80 ,   12.03 ,       1508 ,      5
15/03/17 ,   12.81 ,   11.66 ,   12.81 ,   10.94 ,   11.03 ,       1509 ,     10
14/03/17 ,   11.07 ,   10.77 ,   11.07 ,   10.73 ,   10.83 ,       3522 ,      8
13/03/17 ,   10.34 ,    9.79 ,   10.34 ,    9.54 ,    9.54 ,       3219 ,     14
10/03/17 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,        100 ,      1
09/03/17 ,    8.94 ,    9.35 ,    9.54 ,    8.94 ,    9.54 ,       1610 ,      6
08/03/17 ,    9.03 ,    8.70 ,    9.03 ,    8.56 ,    8.56 ,       1206 ,      6
07/03/17 ,    8.77 ,    9.01 ,    9.34 ,    8.77 ,    9.04 ,       2919 ,     15
03/03/17 ,   10.82 ,   10.28 ,   10.82 ,    8.95 ,    8.95 ,        502 ,      4
24/02/17 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,        201 ,      2
21/02/17 ,    9.54 ,    9.41 ,    9.54 ,    9.34 ,    9.34 ,        301 ,      3
20/02/17 ,    9.93 ,    9.93 ,    9.93 ,    9.93 ,    9.93 ,        100 ,      1
15/02/17 ,    9.94 ,    9.58 ,    9.94 ,    9.36 ,    9.36 ,        402 ,      4
14/02/17 ,    9.34 ,    9.34 ,    9.34 ,    9.34 ,    9.34 ,        905 ,      3
10/02/17 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,   10.82 ,        503 ,      4
09/02/17 ,    9.44 ,    9.29 ,    9.44 ,    9.14 ,    9.44 ,        402 ,      3
08/02/17 ,    9.43 ,    9.29 ,    9.43 ,    9.14 ,    9.14 ,        201 ,      2
07/02/17 ,    9.43 ,    9.43 ,    9.43 ,    9.43 ,    9.43 ,        402 ,      1
06/02/17 ,    9.44 ,    8.87 ,    9.44 ,    8.80 ,    8.80 ,       4827 ,     12
03/02/17 ,    8.93 ,    8.82 ,    9.14 ,    8.16 ,    8.89 ,       1910 ,      7
02/02/17 ,    8.47 ,    7.79 ,    8.47 ,    7.45 ,    7.45 ,        301 ,      2
01/02/17 ,    8.89 ,    8.66 ,    8.94 ,    8.45 ,    8.94 ,        704 ,      5
31/01/17 ,    8.85 ,    8.13 ,    8.85 ,    7.96 ,    8.20 ,       3420 ,      8
30/01/17 ,    8.15 ,    8.36 ,    8.94 ,    8.15 ,    8.94 ,       1710 ,      9
27/01/17 ,    9.72 ,    9.18 ,   10.44 ,    8.45 ,    8.45 ,       7649 ,     31
26/01/17 ,    7.99 ,    7.99 ,    7.99 ,    7.98 ,    7.98 ,       1106 ,      2
24/01/17 ,    7.97 ,    8.24 ,    8.81 ,    7.96 ,    8.75 ,        905 ,      8
23/01/17 ,    8.82 ,    8.81 ,    8.82 ,    8.80 ,    8.80 ,        502 ,      3
18/01/17 ,    8.81 ,    8.81 ,    8.81 ,    8.81 ,    8.81 ,        502 ,      1
13/01/17 ,    8.83 ,    8.65 ,    8.83 ,    8.28 ,    8.30 ,        603 ,      5
10/01/17 ,    8.81 ,    8.81 ,    8.81 ,    8.81 ,    8.81 ,        301 ,      3
09/01/17 ,    8.80 ,    8.80 ,    8.80 ,    8.80 ,    8.80 ,        100 ,      1
05/01/17 ,    8.25 ,    8.25 ,    8.25 ,    8.25 ,    8.25 ,        201 ,      1
03/01/17 ,    8.25 ,    8.18 ,    8.25 ,    7.95 ,    7.95 ,        905 ,      6
02/01/17 ,    7.85 ,    7.78 ,    7.85 ,    7.45 ,    7.45 ,        603 ,      2
28/12/16 ,    7.45 ,    7.45 ,    7.45 ,    7.45 ,    7.45 ,        100 ,      1
27/12/16 ,    7.25 ,    6.84 ,    7.25 ,    6.36 ,    6.36 ,       1609 ,     10
20/12/16 ,    7.06 ,    7.06 ,    7.06 ,    7.06 ,    7.06 ,        100 ,      1
15/12/16 ,    7.09 ,    7.09 ,    7.10 ,    7.09 ,    7.10 ,        703 ,      3
05/12/16 ,    7.15 ,    7.15 ,    7.15 ,    7.15 ,    7.15 ,        100 ,      1
02/12/16 ,    7.15 ,    7.15 ,    7.15 ,    7.15 ,    7.15 ,        100 ,      1
01/12/16 ,    6.96 ,    6.53 ,    6.96 ,    6.36 ,    6.38 ,        603 ,      4
30/11/16 ,    6.86 ,    6.50 ,    6.86 ,    6.46 ,    6.76 ,       1609 ,      6
24/11/16 ,    7.16 ,    7.06 ,    7.16 ,    6.96 ,    6.96 ,        201 ,      2
23/11/16 ,    7.16 ,    6.96 ,    7.16 ,    6.86 ,    6.86 ,        301 ,      2
22/11/16 ,    7.25 ,    7.06 ,    7.25 ,    6.91 ,    6.91 ,        703 ,      5
21/11/16 ,    6.97 ,    6.97 ,    6.97 ,    6.97 ,    6.97 ,        402 ,      4
17/11/16 ,    7.70 ,    7.53 ,    7.70 ,    7.44 ,    7.44 ,        301 ,      3
16/11/16 ,    6.76 ,    6.76 ,    6.76 ,    6.76 ,    6.76 ,        100 ,      1
08/11/16 ,    7.45 ,    7.45 ,    7.45 ,    7.45 ,    7.45 ,        302 ,      3
07/11/16 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,        603 ,      3
04/11/16 ,    7.50 ,    7.58 ,    7.84 ,    7.28 ,    7.28 ,       3221 ,     16
01/11/16 ,    7.74 ,    7.77 ,    7.93 ,    7.55 ,    7.75 ,       2616 ,     10
31/10/16 ,    7.35 ,    7.35 ,    7.35 ,    7.35 ,    7.35 ,       1308 ,      6
28/10/16 ,    7.91 ,    7.91 ,    7.91 ,    7.91 ,    7.91 ,       1006 ,      4
26/10/16 ,    7.92 ,    7.89 ,    7.92 ,    7.65 ,    7.65 ,       1710 ,      8
25/10/16 ,    7.39 ,    7.37 ,    7.39 ,    7.34 ,    7.37 ,        604 ,      4
24/10/16 ,    7.25 ,    7.25 ,    7.25 ,    7.25 ,    7.25 ,        604 ,      4
19/10/16 ,    7.94 ,    7.94 ,    7.94 ,    7.94 ,    7.94 ,        503 ,      1
18/10/16 ,    7.93 ,    7.55 ,    7.93 ,    7.35 ,    7.55 ,       1509 ,      7
13/10/16 ,    7.65 ,    8.01 ,    8.05 ,    7.65 ,    8.05 ,       1106 ,      2
11/10/16 ,    7.64 ,    7.68 ,    7.95 ,    7.59 ,    7.74 ,       1509 ,      9
10/10/16 ,    7.74 ,    7.24 ,    7.74 ,    7.03 ,    7.03 ,        904 ,      5
07/10/16 ,    7.84 ,    7.79 ,    7.84 ,    7.77 ,    7.79 ,        704 ,      4
27/09/16 ,    7.91 ,    7.91 ,    7.91 ,    7.91 ,    7.91 ,        100 ,      1
26/09/16 ,    6.81 ,    6.58 ,    6.81 ,    6.46 ,    6.46 ,        603 ,      5
23/09/16 ,    6.36 ,    6.36 ,    6.36 ,    6.36 ,    6.36 ,        100 ,      1
14/09/16 ,    6.46 ,    6.46 ,    6.46 ,    6.46 ,    6.46 ,        201 ,      1
13/09/16 ,    6.47 ,    6.47 ,    6.47 ,    6.47 ,    6.47 ,        603 ,      3
05/09/16 ,    6.80 ,    6.80 ,    6.80 ,    6.80 ,    6.80 ,        201 ,      2
02/09/16 ,    7.35 ,    7.35 ,    7.35 ,    7.35 ,    7.35 ,       1006 ,      3
01/09/16 ,    6.77 ,    6.89 ,    7.14 ,    6.77 ,    6.78 ,        502 ,      5
31/08/16 ,    6.72 ,    7.10 ,    7.16 ,    6.72 ,    7.16 ,       2614 ,      9
26/08/16 ,    7.74 ,    7.41 ,    7.74 ,    7.07 ,    7.07 ,       1610 ,      9
25/08/16 ,    7.63 ,    7.64 ,    7.65 ,    7.63 ,    7.65 ,        805 ,      5
24/08/16 ,    7.40 ,    6.93 ,    7.40 ,    6.65 ,    6.65 ,       4123 ,     12
17/08/16 ,    6.91 ,    6.75 ,    6.93 ,    6.45 ,    6.93 ,       1710 ,      7
15/08/16 ,    6.93 ,    6.93 ,    6.93 ,    6.91 ,    6.93 ,       4123 ,      9
12/08/16 ,    6.74 ,    6.46 ,    6.74 ,    6.36 ,    6.36 ,       2012 ,     11
11/08/16 ,    6.32 ,    6.51 ,    6.66 ,    6.31 ,    6.41 ,       2917 ,     13
10/08/16 ,    6.31 ,    6.61 ,    6.94 ,    6.31 ,    6.39 ,       5030 ,     20
09/08/16 ,    6.28 ,    6.34 ,    6.51 ,    6.26 ,    6.26 ,       1207 ,      8
08/08/16 ,    7.25 ,    6.81 ,    7.25 ,    6.25 ,    6.25 ,       8348 ,     53
05/08/16 ,    5.92 ,    5.70 ,    5.92 ,    5.31 ,    5.31 ,       4330 ,     25
04/08/16 ,    5.47 ,    5.48 ,    5.57 ,    5.47 ,    5.47 ,       4826 ,      8
01/08/16 ,    5.85 ,    5.85 ,    5.85 ,    5.85 ,    5.85 ,        302 ,      2
29/07/16 ,    5.85 ,    5.57 ,    5.85 ,    5.45 ,    5.45 ,       3217 ,      8
26/07/16 ,    5.27 ,    5.27 ,    5.27 ,    5.27 ,    5.27 ,        402 ,      2
21/07/16 ,    5.35 ,    5.20 ,    5.35 ,    4.99 ,    4.99 ,       1106 ,      7
19/07/16 ,    5.27 ,    5.27 ,    5.27 ,    5.27 ,    5.27 ,        502 ,      4
18/07/16 ,    5.27 ,    5.27 ,    5.27 ,    5.27 ,    5.27 ,        402 ,      1
14/07/16 ,    5.40 ,    5.23 ,    5.40 ,    5.08 ,    5.08 ,       1206 ,      8
13/07/16 ,    5.42 ,    5.42 ,    5.42 ,    5.42 ,    5.42 ,        201 ,      1
12/07/16 ,    5.37 ,    5.20 ,    5.37 ,    5.14 ,    5.14 ,       3117 ,      8
11/07/16 ,    5.22 ,    5.20 ,    5.22 ,    5.18 ,    5.18 ,        201 ,      2
08/07/16 ,    5.42 ,    5.30 ,    5.46 ,    5.27 ,    5.33 ,       1508 ,      7
07/07/16 ,    5.26 ,    5.15 ,    5.26 ,    5.12 ,    5.19 ,       2112 ,      6
06/07/16 ,    5.31 ,    5.21 ,    5.56 ,    5.17 ,    5.18 ,       4827 ,      9
01/07/16 ,    5.90 ,    5.90 ,    5.90 ,    5.90 ,    5.90 ,       1107 ,      3
30/06/16 ,    5.77 ,    5.77 ,    5.77 ,    5.77 ,    5.77 ,        604 ,      2
29/06/16 ,    5.79 ,    5.62 ,    5.79 ,    5.46 ,    5.46 ,        804 ,      4
28/06/16 ,    5.19 ,    5.34 ,    5.57 ,    5.19 ,    5.57 ,       1307 ,      7
24/06/16 ,    5.66 ,    5.37 ,    5.66 ,    5.22 ,    5.22 ,        603 ,      5
23/06/16 ,    5.91 ,    5.84 ,    5.91 ,    5.77 ,    5.77 ,        201 ,      2
22/06/16 ,    5.92 ,    5.48 ,    5.92 ,    5.24 ,    5.24 ,       1106 ,      7
21/06/16 ,    5.18 ,    5.28 ,    5.46 ,    5.18 ,    5.24 ,        905 ,      7
15/06/16 ,    5.46 ,    5.22 ,    5.46 ,    5.18 ,    5.18 ,       1106 ,      4
14/06/16 ,    5.18 ,    5.18 ,    5.18 ,    5.18 ,    5.18 ,        301 ,      1
08/06/16 ,    5.18 ,    5.18 ,    5.18 ,    5.18 ,    5.18 ,        100 ,      1
07/06/16 ,    5.41 ,    5.30 ,    5.41 ,    5.20 ,    5.20 ,        703 ,      6
06/06/16 ,    5.44 ,    5.44 ,    5.44 ,    5.44 ,    5.44 ,        100 ,      1
03/06/16 ,    5.17 ,    5.30 ,    5.59 ,    5.17 ,    5.59 ,        905 ,      7
02/06/16 ,    5.96 ,    5.72 ,    5.96 ,    5.37 ,    5.37 ,        503 ,      5
01/06/16 ,    5.61 ,    5.51 ,    5.61 ,    5.42 ,    5.42 ,        402 ,      4
31/05/16 ,    5.18 ,    5.14 ,    5.37 ,    4.98 ,    4.98 ,       3218 ,     18
16/05/16 ,    6.41 ,    6.41 ,    6.41 ,    6.41 ,    6.41 ,        100 ,      1
12/05/16 ,    6.42 ,    6.42 ,    6.42 ,    6.42 ,    6.42 ,        100 ,      1
11/05/16 ,    6.45 ,    6.45 ,    6.45 ,    6.45 ,    6.45 ,       1811 ,      4
10/05/16 ,    6.45 ,    6.45 ,    6.45 ,    6.44 ,    6.44 ,        201 ,      2
09/05/16 ,    6.36 ,    6.36 ,    6.36 ,    6.36 ,    6.36 ,        100 ,      1
06/05/16 ,    5.94 ,    5.73 ,    5.94 ,    5.31 ,    5.31 ,       1107 ,      6
05/05/16 ,    5.30 ,    5.50 ,    5.60 ,    5.30 ,    5.60 ,        301 ,      3
04/05/16 ,    6.21 ,    6.08 ,    6.21 ,    5.95 ,    5.95 ,        402 ,      3
03/05/16 ,    5.47 ,    5.88 ,    7.86 ,    5.47 ,    7.86 ,        604 ,      6
29/04/16 ,    6.95 ,    7.20 ,    7.94 ,    6.95 ,    7.94 ,        402 ,      3
28/04/16 ,    7.71 ,    7.09 ,    7.71 ,    5.96 ,    5.96 ,        402 ,      4
27/04/16 ,    5.96 ,    5.55 ,    5.96 ,    5.23 ,    5.23 ,       1105 ,      8
20/04/16 ,    5.11 ,    5.05 ,    5.11 ,    5.01 ,    5.01 ,       1005 ,      4
18/04/16 ,    5.07 ,    5.07 ,    5.07 ,    5.07 ,    5.07 ,        100 ,      1
14/04/16 ,    4.79 ,    4.80 ,    4.80 ,    4.79 ,    4.80 ,        201 ,      2
13/04/16 ,    4.83 ,    4.93 ,    4.97 ,    4.83 ,    4.94 ,        503 ,      4
12/04/16 ,    5.07 ,    4.90 ,    5.07 ,    4.82 ,    4.82 ,        301 ,      3
08/04/16 ,    5.11 ,    4.82 ,    5.11 ,    4.67 ,    4.85 ,       1609 ,      7
07/04/16 ,    4.87 ,    5.04 ,    5.20 ,    4.87 ,    5.20 ,        201 ,      2
04/04/16 ,    5.17 ,    5.21 ,    5.47 ,    4.80 ,    4.80 ,       2112 ,      7
01/04/16 ,    5.98 ,    5.98 ,    5.98 ,    5.96 ,    5.96 ,       1208 ,      3
31/03/16 ,    5.90 ,    5.90 ,    5.90 ,    5.90 ,    5.90 ,        100 ,      1
30/03/16 ,    5.37 ,    5.18 ,    5.65 ,    4.97 ,    4.97 ,       1911 ,      9
23/03/16 ,    6.05 ,    5.61 ,    6.05 ,    5.46 ,    5.46 ,        402 ,      4
22/03/16 ,    5.47 ,    4.93 ,    5.47 ,    4.77 ,    4.85 ,       1207 ,      7
18/03/16 ,    4.87 ,    4.87 ,    4.87 ,    4.87 ,    4.87 ,        603 ,      1
17/03/16 ,    4.45 ,    4.42 ,    4.48 ,    4.36 ,    4.36 ,        604 ,      5
15/03/16 ,    4.37 ,    4.54 ,    4.56 ,    4.37 ,    4.56 ,       1107 ,      2
11/03/16 ,    4.27 ,    4.27 ,    4.27 ,    4.27 ,    4.27 ,        201 ,      2
10/03/16 ,    3.86 ,    3.86 ,    3.86 ,    3.86 ,    3.86 ,        201 ,      1
08/03/16 ,    4.07 ,    4.07 ,    4.07 ,    4.07 ,    4.07 ,        100 ,      1
03/03/16 ,    3.78 ,    3.82 ,    3.98 ,    3.68 ,    3.98 ,        703 ,      7
01/03/16 ,    4.09 ,    4.10 ,    4.12 ,    4.09 ,    4.09 ,        604 ,      3
29/02/16 ,    3.94 ,    4.18 ,    4.42 ,    3.94 ,    4.42 ,        402 ,      4
24/02/16 ,    4.72 ,    4.72 ,    4.72 ,    4.72 ,    4.72 ,       1006 ,      2
23/02/16 ,    4.69 ,    4.66 ,    4.69 ,    4.62 ,    4.62 ,        402 ,      3
22/02/16 ,    4.45 ,    4.20 ,    4.57 ,    4.07 ,    4.07 ,       1913 ,     11
19/02/16 ,    3.99 ,    3.99 ,    3.99 ,    3.99 ,    3.99 ,        301 ,      2
17/02/16 ,    3.98 ,    3.98 ,    3.98 ,    3.98 ,    3.98 ,        201 ,      1
16/02/16 ,    3.98 ,    3.98 ,    3.98 ,    3.98 ,    3.98 ,        301 ,      3
15/02/16 ,    4.03 ,    4.01 ,    4.03 ,    3.97 ,    3.97 ,        401 ,      3
11/02/16 ,    3.98 ,    3.99 ,    4.00 ,    3.98 ,    4.00 ,        201 ,      2
10/02/16 ,    4.12 ,    4.12 ,    4.12 ,    4.12 ,    4.12 ,        100 ,      1
05/02/16 ,    4.13 ,    4.26 ,    4.27 ,    4.13 ,    4.27 ,       1611 ,      5
04/02/16 ,    4.27 ,    4.27 ,    4.27 ,    4.27 ,    4.27 ,        100 ,      1
03/02/16 ,    4.27 ,    4.27 ,    4.27 ,    4.27 ,    4.27 ,        201 ,      2
02/02/16 ,    4.27 ,    4.33 ,    4.41 ,    4.27 ,    4.41 ,        805 ,      6
01/02/16 ,    4.41 ,    4.41 ,    4.41 ,    4.41 ,    4.41 ,        100 ,      1
28/01/16 ,    4.97 ,    4.97 ,    4.97 ,    4.97 ,    4.97 ,        100 ,      1
26/01/16 ,    5.96 ,    5.96 ,    5.96 ,    5.96 ,    5.96 ,        341 ,      4
22/01/16 ,    5.96 ,    5.96 ,    6.96 ,    5.96 ,    5.96 ,        206 ,     11
21/01/16 ,    5.96 ,    5.96 ,    5.96 ,    5.96 ,    5.96 ,        445 ,      9
20/01/16 ,    5.96 ,    5.96 ,    6.96 ,    5.96 ,    6.96 ,        906 ,     10
19/01/16 ,    6.96 ,    6.96 ,    6.96 ,    5.96 ,    6.96 ,        182 ,      4
18/01/16 ,    6.96 ,    6.96 ,    7.95 ,    5.96 ,    6.96 ,       1301 ,     23
15/01/16 ,    5.96 ,    5.96 ,    6.96 ,    4.97 ,    6.96 ,       3809 ,     65
14/01/16 ,    8.94 ,    8.94 ,    9.94 ,    7.95 ,    9.94 ,        816 ,     20
13/01/16 ,    8.94 ,    8.94 ,    8.94 ,    8.94 ,    8.94 ,         50 ,      3
11/01/16 ,    9.94 ,    9.94 ,    9.94 ,    9.94 ,    9.94 ,         30 ,      2
06/01/16 ,    9.94 ,    9.94 ,    9.94 ,    9.94 ,    9.94 ,         64 ,      3
05/01/16 ,    9.94 ,   10.93 ,   10.93 ,    9.94 ,   10.93 ,       1274 ,      9
04/01/16 ,   10.93 ,   10.93 ,   12.92 ,   10.93 ,   11.93 ,       1910 ,     20
30/12/15 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,         23 ,      5
29/12/15 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,         14 ,      3
28/12/15 ,   12.92 ,   12.92 ,   12.92 ,   11.93 ,   11.93 ,        423 ,      6
23/12/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,          5 ,      1
22/12/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,         50 ,      2
21/12/15 ,   11.93 ,   11.93 ,   12.92 ,   11.93 ,   11.93 ,        479 ,     11
18/12/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,        152 ,      5
17/12/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,          3 ,      1
16/12/15 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,        180 ,      4
15/12/15 ,   12.92 ,   13.91 ,   13.91 ,   12.92 ,   13.91 ,      11151 ,      7
14/12/15 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,       1009 ,      2
11/12/15 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,        475 ,     10
10/12/15 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,        237 ,      4
09/12/15 ,   12.92 ,   12.92 ,   12.92 ,   11.93 ,   11.93 ,        166 ,      4
08/12/15 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,        181 ,      8
04/12/15 ,   12.92 ,   13.91 ,   13.91 ,   12.92 ,   13.91 ,        366 ,      5
03/12/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,        258 ,      1
01/12/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,          1 ,      1
30/11/15 ,   11.93 ,   12.92 ,   12.92 ,   11.93 ,   12.92 ,        718 ,     11
27/11/15 ,   12.92 ,   12.92 ,   13.91 ,   12.92 ,   12.92 ,         22 ,      3
24/11/15 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,        323 ,      9
23/11/15 ,   13.91 ,   13.91 ,   13.91 ,   11.93 ,   13.91 ,         51 ,      7
19/11/15 ,   13.91 ,   12.92 ,   13.91 ,   12.92 ,   13.91 ,        176 ,      5
18/11/15 ,   13.91 ,   12.92 ,   13.91 ,   11.93 ,   12.92 ,        245 ,      8
17/11/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,          3 ,      1
16/11/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,          3 ,      1
13/11/15 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,         38 ,      3
12/11/15 ,   11.93 ,   11.93 ,   12.92 ,   11.93 ,   11.93 ,        230 ,      8
11/11/15 ,   13.91 ,   12.92 ,   13.91 ,   11.93 ,   12.92 ,        215 ,     11
10/11/15 ,   11.93 ,   12.92 ,   13.91 ,   11.93 ,   13.91 ,        235 ,      8
09/11/15 ,   13.91 ,   12.92 ,   13.91 ,   12.92 ,   12.92 ,         91 ,      2
04/11/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,       1120 ,      9
03/11/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,         20 ,      1
30/10/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,        533 ,      7
29/10/15 ,   12.92 ,   12.92 ,   13.91 ,   12.92 ,   12.92 ,        413 ,      9
28/10/15 ,   11.93 ,   12.92 ,   13.91 ,   11.93 ,   13.91 ,       3824 ,     51
27/10/15 ,   14.91 ,   14.91 ,   15.90 ,   14.91 ,   15.90 ,        896 ,     21
26/10/15 ,   15.90 ,   16.90 ,   16.90 ,   14.91 ,   14.91 ,       1001 ,     23
23/10/15 ,   14.91 ,   15.90 ,   16.90 ,   14.91 ,   15.90 ,       5072 ,    145
22/10/15 ,   14.91 ,   12.92 ,   14.91 ,   11.93 ,   11.93 ,       5596 ,     53
21/10/15 ,   10.93 ,   10.93 ,   11.93 ,   10.93 ,   10.93 ,        626 ,      9
20/10/15 ,   11.93 ,   11.93 ,   12.92 ,   10.93 ,   12.92 ,        438 ,     15
19/10/15 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,        172 ,      3
16/10/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,         51 ,      9
15/10/15 ,   12.92 ,   11.93 ,   12.92 ,   11.93 ,   11.93 ,       1392 ,     26
14/10/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,       2627 ,      4
13/10/15 ,   12.92 ,   11.93 ,   12.92 ,   11.93 ,   11.93 ,         69 ,      6
09/10/15 ,   11.93 ,   12.92 ,   13.91 ,   11.93 ,   13.91 ,        246 ,     13
08/10/15 ,   11.93 ,   12.92 ,   12.92 ,   11.93 ,   12.92 ,        360 ,      8
07/10/15 ,   12.92 ,   12.92 ,   13.91 ,   12.92 ,   13.91 ,        305 ,     18
06/10/15 ,   11.93 ,   12.92 ,   13.91 ,   11.93 ,   13.91 ,         24 ,      5
05/10/15 ,   11.93 ,   11.93 ,   12.92 ,   11.93 ,   12.92 ,        117 ,      5
02/10/15 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,         38 ,      4
01/10/15 ,   13.91 ,   11.93 ,   13.91 ,   11.93 ,   11.93 ,        146 ,     11
30/09/15 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,         57 ,      2
29/09/15 ,   11.93 ,   11.93 ,   12.92 ,   11.93 ,   11.93 ,        160 ,      7
28/09/15 ,   12.92 ,   12.92 ,   13.91 ,   12.92 ,   12.92 ,        445 ,      6
25/09/15 ,   11.93 ,   12.92 ,   13.91 ,   11.93 ,   13.91 ,        660 ,     12
24/09/15 ,   12.92 ,   13.91 ,   14.91 ,   12.92 ,   14.91 ,        674 ,     12
23/09/15 ,   13.91 ,   13.91 ,   14.91 ,   13.91 ,   13.91 ,        369 ,      9
22/09/15 ,   13.91 ,   13.91 ,   14.91 ,   13.91 ,   14.91 ,        304 ,      8
21/09/15 ,   13.91 ,   13.91 ,   15.90 ,   13.91 ,   15.90 ,        114 ,      6
18/09/15 ,   14.91 ,   14.91 ,   15.90 ,   14.91 ,   15.90 ,        580 ,     11
17/09/15 ,   14.91 ,   15.90 ,   16.90 ,   13.91 ,   13.91 ,       1876 ,     35
16/09/15 ,   14.91 ,   13.91 ,   14.91 ,   13.91 ,   14.91 ,        152 ,      3
15/09/15 ,   12.92 ,   13.91 ,   14.91 ,   12.92 ,   13.91 ,       1320 ,     15
14/09/15 ,   13.91 ,   13.91 ,   14.91 ,   12.92 ,   12.92 ,        686 ,     12
11/09/15 ,   12.92 ,   13.91 ,   18.88 ,   12.92 ,   18.88 ,       8591 ,     46
10/09/15 ,   18.88 ,   18.88 ,   18.88 ,   18.88 ,   18.88 ,         20 ,      1
09/09/15 ,   19.88 ,   19.88 ,   19.88 ,   18.88 ,   18.88 ,       2622 ,     24
08/09/15 ,   18.88 ,   16.90 ,   18.88 ,   11.93 ,   11.93 ,       3619 ,     59
04/09/15 ,   13.91 ,   11.93 ,   13.91 ,   10.93 ,   11.93 ,       2345 ,     40
03/09/15 ,   10.93 ,   10.93 ,   10.93 ,   10.93 ,   10.93 ,          9 ,      1
02/09/15 ,   10.93 ,   10.93 ,   10.93 ,    9.94 ,    9.94 ,         68 ,      6
01/09/15 ,   10.93 ,    9.94 ,   10.93 ,    9.94 ,   10.93 ,       1246 ,     28
31/08/15 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,         61 ,      2
28/08/15 ,   11.93 ,   11.93 ,   12.92 ,   11.93 ,   11.93 ,        311 ,      8
27/08/15 ,   10.93 ,   10.93 ,   11.93 ,   10.93 ,   10.93 ,        162 ,      5
26/08/15 ,    9.94 ,   10.93 ,   11.93 ,    9.94 ,    9.94 ,        433 ,     14
25/08/15 ,   10.93 ,    9.94 ,   10.93 ,    9.94 ,    9.94 ,        886 ,     21
24/08/15 ,    9.94 ,    9.94 ,   11.93 ,    8.94 ,   10.93 ,        899 ,     22
21/08/15 ,   10.93 ,   10.93 ,   12.92 ,   10.93 ,   12.92 ,        891 ,     26
20/08/15 ,   12.92 ,   12.92 ,   13.91 ,   11.93 ,   11.93 ,        289 ,     12
19/08/15 ,   12.92 ,   11.93 ,   12.92 ,   11.93 ,   11.93 ,        467 ,     20
18/08/15 ,   11.93 ,   12.92 ,   12.92 ,   11.93 ,   12.92 ,        929 ,     28
14/08/15 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,        191 ,      4
12/08/15 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,        203 ,      4
11/08/15 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,         99 ,      2
10/08/15 ,   14.91 ,   15.90 ,   16.90 ,   14.91 ,   15.90 ,        614 ,     11
07/08/15 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,        644 ,     13
06/08/15 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,         50 ,      1
04/08/15 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,         17 ,      4
03/08/15 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,        110 ,      3
29/07/15 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,          7 ,      1
28/07/15 ,   16.90 ,   16.90 ,   17.89 ,   16.90 ,   17.89 ,        230 ,     10
27/07/15 ,   16.90 ,   17.89 ,   17.89 ,   16.90 ,   17.89 ,        406 ,     24
24/07/15 ,   18.88 ,   17.89 ,   18.88 ,   15.90 ,   15.90 ,        524 ,     24
23/07/15 ,   16.90 ,   15.90 ,   16.90 ,   15.90 ,   15.90 ,        210 ,      8
22/07/15 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,        112 ,      2
21/07/15 ,   17.89 ,   17.89 ,   17.89 ,   16.90 ,   16.90 ,        174 ,      4
20/07/15 ,   17.89 ,   16.90 ,   17.89 ,   15.90 ,   16.90 ,        990 ,     22
17/07/15 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,         45 ,      1
16/07/15 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,         27 ,      1
14/07/15 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,        645 ,      6
13/07/15 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,        336 ,      7
10/07/15 ,   17.89 ,   18.88 ,   18.88 ,   17.89 ,   17.89 ,        362 ,      6
08/07/15 ,   18.88 ,   17.89 ,   18.88 ,   16.90 ,   17.89 ,        975 ,     22
07/07/15 ,   17.89 ,   17.89 ,   18.88 ,   17.89 ,   18.88 ,         71 ,      3
06/07/15 ,   18.88 ,   18.88 ,   18.88 ,   17.89 ,   17.89 ,        205 ,     13
03/07/15 ,   18.88 ,   18.88 ,   18.88 ,   17.89 ,   18.88 ,       1103 ,     26
01/07/15 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,        117 ,      3
30/06/15 ,   19.88 ,   18.88 ,   19.88 ,   18.88 ,   19.88 ,        261 ,      6
29/06/15 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,         19 ,      2
26/06/15 ,   18.88 ,   19.88 ,   19.88 ,   18.88 ,   19.88 ,         70 ,      3
25/06/15 ,   18.88 ,   18.88 ,   20.87 ,   18.88 ,   18.88 ,        383 ,     13
24/06/15 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,        201 ,      3
23/06/15 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,        578 ,      4
22/06/15 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,         74 ,      4
19/06/15 ,   20.87 ,   19.88 ,   20.87 ,   18.88 ,   18.88 ,          8 ,      4
18/06/15 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,        281 ,      9
17/06/15 ,   19.88 ,   19.88 ,   20.87 ,   19.88 ,   20.87 ,        604 ,      9
16/06/15 ,   19.88 ,   20.87 ,   21.86 ,   19.88 ,   19.88 ,       1019 ,     29
15/06/15 ,   19.88 ,   19.88 ,   20.87 ,   19.88 ,   19.88 ,       1048 ,     21
12/06/15 ,   19.88 ,   19.88 ,   20.87 ,   19.88 ,   20.87 ,        274 ,      5
11/06/15 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,        163 ,      5
10/06/15 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,        248 ,      8
09/06/15 ,   19.88 ,   20.87 ,   20.87 ,   19.88 ,   20.87 ,       1530 ,     24
08/06/15 ,   20.87 ,   20.87 ,   21.86 ,   20.87 ,   21.86 ,        498 ,     14
05/06/15 ,   20.87 ,   20.87 ,   22.86 ,   20.87 ,   22.86 ,        471 ,     12
03/06/15 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   21.86 ,        162 ,      5
01/06/15 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   22.86 ,        165 ,      8
29/05/15 ,   20.87 ,   21.86 ,   22.86 ,   20.87 ,   21.86 ,       1281 ,     45
28/05/15 ,   21.86 ,   21.86 ,   22.86 ,   20.87 ,   21.86 ,        493 ,     35
27/05/15 ,   20.87 ,   21.86 ,   23.85 ,   20.87 ,   23.85 ,       1632 ,     37
26/05/15 ,   22.86 ,   23.85 ,   26.83 ,   21.86 ,   21.86 ,       5368 ,    126
25/05/15 ,   21.86 ,   21.86 ,   22.86 ,   20.87 ,   20.87 ,       2549 ,     53
22/05/15 ,   20.87 ,   19.88 ,   20.87 ,   19.88 ,   19.88 ,        581 ,     13
21/05/15 ,   20.87 ,   19.88 ,   20.87 ,   19.88 ,   20.87 ,        162 ,      8
20/05/15 ,   19.88 ,   19.88 ,   20.87 ,   19.88 ,   20.87 ,        633 ,      9
19/05/15 ,   19.88 ,   19.88 ,   21.86 ,   19.88 ,   20.87 ,        325 ,     14
18/05/15 ,   20.87 ,   20.87 ,   21.86 ,   19.88 ,   19.88 ,        957 ,     25
15/05/15 ,   20.87 ,   19.88 ,   20.87 ,   19.88 ,   19.88 ,        481 ,     12
14/05/15 ,   20.87 ,   19.88 ,   20.87 ,   19.88 ,   19.88 ,        112 ,      6
13/05/15 ,   20.87 ,   19.88 ,   20.87 ,   19.88 ,   20.87 ,        790 ,     22
12/05/15 ,   19.88 ,   19.88 ,   21.86 ,   19.88 ,   21.86 ,       3834 ,     71
11/05/15 ,   21.86 ,   20.87 ,   21.86 ,   19.88 ,   20.87 ,       2470 ,     55
08/05/15 ,   21.86 ,   20.87 ,   21.86 ,   20.87 ,   20.87 ,        222 ,      5
07/05/15 ,   21.86 ,   20.87 ,   21.86 ,   20.87 ,   20.87 ,        125 ,      7
06/05/15 ,   20.87 ,   20.87 ,   22.86 ,   20.87 ,   21.86 ,        241 ,      5
05/05/15 ,   22.86 ,   21.86 ,   22.86 ,   20.87 ,   20.87 ,        158 ,      8
04/05/15 ,   20.87 ,   21.86 ,   22.86 ,   20.87 ,   21.86 ,       1692 ,     30
30/04/15 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   21.86 ,        101 ,      2
29/04/15 ,   21.86 ,   21.86 ,   22.86 ,   20.87 ,   21.86 ,        352 ,     14
27/04/15 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   21.86 ,        207 ,     12
24/04/15 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,        100 ,      4
23/04/15 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   22.86 ,        470 ,     10
22/04/15 ,   21.86 ,   21.86 ,   22.86 ,   20.87 ,   20.87 ,        228 ,     17
20/04/15 ,   20.87 ,   21.86 ,   21.86 ,   20.87 ,   21.86 ,        356 ,      7
17/04/15 ,   22.86 ,   22.86 ,   22.86 ,   21.86 ,   21.86 ,        102 ,      3
16/04/15 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   22.86 ,        275 ,      9
15/04/15 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,          1 ,      1
14/04/15 ,   21.86 ,   22.86 ,   22.86 ,   21.86 ,   22.86 ,        323 ,     12
13/04/15 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   21.86 ,        508 ,     20
10/04/15 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,        281 ,      6
09/04/15 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   21.86 ,         62 ,      4
08/04/15 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   22.86 ,        418 ,      8
07/04/15 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,          2 ,      1
06/04/15 ,   22.86 ,   22.86 ,   23.85 ,   21.86 ,   22.86 ,        768 ,     31
02/04/15 ,   22.86 ,   22.86 ,   23.85 ,   22.86 ,   22.86 ,        409 ,     12
01/04/15 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   22.86 ,        863 ,     24
31/03/15 ,   23.85 ,   22.86 ,   23.85 ,   22.86 ,   22.86 ,         90 ,      5
30/03/15 ,   21.86 ,   22.86 ,   23.85 ,   21.86 ,   23.85 ,        370 ,     21
27/03/15 ,   21.86 ,   21.86 ,   23.85 ,   21.86 ,   22.86 ,        470 ,     17
26/03/15 ,   21.86 ,   22.86 ,   23.85 ,   21.86 ,   22.86 ,       1243 ,     22
25/03/15 ,   24.85 ,   23.85 ,   24.85 ,   23.85 ,   23.85 ,        151 ,      8
24/03/15 ,   22.86 ,   23.85 ,   24.85 ,   22.86 ,   24.85 ,        624 ,     17
23/03/15 ,   24.85 ,   23.85 ,   24.85 ,   23.85 ,   24.85 ,         49 ,      3
20/03/15 ,   23.85 ,   23.85 ,   24.85 ,   23.85 ,   23.85 ,        734 ,     17
19/03/15 ,   22.86 ,   23.85 ,   24.85 ,   22.86 ,   22.86 ,       2005 ,     43
18/03/15 ,   21.86 ,   22.86 ,   24.85 ,   21.86 ,   22.86 ,       2122 ,     38
17/03/15 ,   21.86 ,   22.86 ,   24.85 ,   21.86 ,   22.86 ,       1921 ,     35
16/03/15 ,   23.85 ,   22.86 ,   23.85 ,   21.86 ,   22.86 ,        528 ,     16
13/03/15 ,   22.86 ,   22.86 ,   23.85 ,   21.86 ,   21.86 ,        717 ,     15
12/03/15 ,   23.85 ,   22.86 ,   23.85 ,   22.86 ,   23.85 ,          6 ,      3
11/03/15 ,   21.86 ,   21.86 ,   22.86 ,   21.86 ,   21.86 ,        280 ,     12
10/03/15 ,   21.86 ,   21.86 ,   22.86 ,   21.86 ,   21.86 ,        243 ,      9
09/03/15 ,   21.86 ,   22.86 ,   23.85 ,   21.86 ,   22.86 ,       1075 ,     35
06/03/15 ,   22.86 ,   23.85 ,   25.84 ,   22.86 ,   24.85 ,        996 ,     27
05/03/15 ,   25.84 ,   26.83 ,   26.83 ,   25.84 ,   26.83 ,        357 ,     17
04/03/15 ,   26.83 ,   25.84 ,   26.83 ,   24.85 ,   24.85 ,        266 ,     11
03/03/15 ,   25.84 ,   25.84 ,   26.83 ,   24.85 ,   25.84 ,       1182 ,     97
02/03/15 ,   24.85 ,   23.85 ,   25.84 ,   23.85 ,   23.85 ,        123 ,     13
27/02/15 ,   24.85 ,   24.85 ,   25.84 ,   23.85 ,   25.84 ,        267 ,     13
26/02/15 ,   25.84 ,   24.85 ,   25.84 ,   24.85 ,   24.85 ,        167 ,      9
25/02/15 ,   24.85 ,   24.85 ,   25.84 ,   22.86 ,   24.85 ,        372 ,     13
24/02/15 ,   25.84 ,   23.85 ,   25.84 ,   23.85 ,   24.85 ,        769 ,     24
23/02/15 ,   23.85 ,   22.86 ,   23.85 ,   22.86 ,   22.86 ,        854 ,     24
20/02/15 ,   23.85 ,   23.85 ,   26.83 ,   22.86 ,   26.83 ,       3574 ,     83
19/02/15 ,   26.83 ,   25.84 ,   26.83 ,   24.85 ,   26.83 ,        310 ,     13
18/02/15 ,   26.83 ,   25.84 ,   26.83 ,   25.84 ,   26.83 ,        266 ,      4
13/02/15 ,   25.84 ,   25.84 ,   26.83 ,   24.85 ,   25.84 ,        173 ,      9
11/02/15 ,   25.84 ,   24.85 ,   25.84 ,   24.85 ,   24.85 ,        316 ,     14
10/02/15 ,   23.85 ,   24.85 ,   24.85 ,   23.85 ,   23.85 ,        325 ,     11
09/02/15 ,   24.85 ,   24.85 ,   26.83 ,   24.85 ,   24.85 ,        420 ,     16
06/02/15 ,   25.84 ,   24.85 ,   26.83 ,   24.85 ,   25.84 ,       1140 ,     29
05/02/15 ,   24.85 ,   26.83 ,   27.83 ,   24.85 ,   25.84 ,       2073 ,     45
04/02/15 ,   25.84 ,   24.85 ,   26.83 ,   23.85 ,   23.85 ,       1574 ,     44
03/02/15 ,   23.85 ,   24.85 ,   28.82 ,   23.85 ,   27.83 ,        895 ,     34
02/02/15 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,         25 ,      2
30/01/15 ,   25.84 ,   25.84 ,   29.82 ,   25.84 ,   29.82 ,        180 ,     13
29/01/15 ,   27.83 ,   30.81 ,   34.78 ,   24.85 ,   27.83 ,       4463 ,    160
28/01/15 ,   28.82 ,   25.84 ,   28.82 ,   21.86 ,   22.86 ,       4448 ,    211
27/01/15 ,   23.85 ,   22.86 ,   24.85 ,   21.86 ,   21.86 ,        729 ,     25
26/01/15 ,   22.86 ,   22.86 ,   23.85 ,   21.86 ,   21.86 ,        183 ,     11
23/01/15 ,   22.86 ,   22.86 ,   23.85 ,   21.86 ,   22.86 ,        361 ,     17
22/01/15 ,   22.86 ,   22.86 ,   23.85 ,   22.86 ,   22.86 ,        187 ,     13
21/01/15 ,   23.85 ,   22.86 ,   24.85 ,   21.86 ,   21.86 ,        899 ,     25
20/01/15 ,   22.86 ,   21.86 ,   23.85 ,   21.86 ,   22.86 ,        345 ,     10
19/01/15 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   21.86 ,        242 ,     14
16/01/15 ,   21.86 ,   21.86 ,   22.86 ,   21.86 ,   22.86 ,        251 ,      6
15/01/15 ,   23.85 ,   22.86 ,   23.85 ,   22.86 ,   23.85 ,         36 ,      5
14/01/15 ,   23.85 ,   22.86 ,   24.85 ,   22.86 ,   23.85 ,        779 ,     19
13/01/15 ,   22.86 ,   22.86 ,   24.85 ,   22.86 ,   22.86 ,        528 ,     26
12/01/15 ,   24.85 ,   23.85 ,   24.85 ,   23.85 ,   23.85 ,        138 ,      4
09/01/15 ,   23.85 ,   23.85 ,   24.85 ,   22.86 ,   23.85 ,        437 ,     18
08/01/15 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,        207 ,      2
07/01/15 ,   25.84 ,   24.85 ,   25.84 ,   23.85 ,   24.85 ,        300 ,     12
06/01/15 ,   23.85 ,   23.85 ,   27.83 ,   23.85 ,   27.83 ,       1486 ,     38
05/01/15 ,   27.83 ,   26.83 ,   27.83 ,   25.84 ,   25.84 ,        230 ,     21
02/01/15 ,   25.84 ,   25.84 ,   27.83 ,   23.85 ,   23.85 ,       1592 ,     48
30/12/14 ,   25.84 ,   24.85 ,   26.83 ,   23.85 ,   23.85 ,        663 ,     65
29/12/14 ,   24.85 ,   23.85 ,   24.85 ,   23.85 ,   23.85 ,        325 ,     10
26/12/14 ,   24.85 ,   23.85 ,   24.85 ,   23.85 ,   23.85 ,        355 ,     11
23/12/14 ,   23.85 ,   24.85 ,   26.83 ,   23.85 ,   25.84 ,       1159 ,     36
22/12/14 ,   25.84 ,   24.85 ,   25.84 ,   24.85 ,   24.85 ,         51 ,      5
19/12/14 ,   25.84 ,   24.85 ,   25.84 ,   22.86 ,   22.86 ,         62 ,      6
18/12/14 ,   22.86 ,   23.85 ,   27.83 ,   22.86 ,   23.85 ,        638 ,     28
17/12/14 ,   26.83 ,   24.85 ,   26.83 ,   23.85 ,   23.85 ,        438 ,     27
16/12/14 ,   24.85 ,   23.85 ,   25.84 ,   22.86 ,   22.86 ,       1109 ,     26
15/12/14 ,   24.85 ,   23.85 ,   25.84 ,   23.85 ,   25.84 ,        132 ,      7
12/12/14 ,   23.85 ,   23.85 ,   27.83 ,   23.85 ,   23.85 ,        355 ,     13
11/12/14 ,   23.85 ,   24.85 ,   27.83 ,   23.85 ,   24.85 ,        598 ,     20
10/12/14 ,   28.82 ,   27.83 ,   31.80 ,   20.87 ,   20.87 ,       6438 ,    145
09/12/14 ,   22.86 ,   21.86 ,   22.86 ,   20.87 ,   21.86 ,        283 ,     11
08/12/14 ,   21.86 ,   21.86 ,   22.86 ,   20.87 ,   21.86 ,        543 ,     13
05/12/14 ,   23.85 ,   22.86 ,   23.85 ,   22.86 ,   22.86 ,         23 ,      3
04/12/14 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   22.86 ,        565 ,      9
03/12/14 ,   23.85 ,   22.86 ,   23.85 ,   22.86 ,   22.86 ,          4 ,      3
02/12/14 ,   23.85 ,   21.86 ,   23.85 ,   21.86 ,   21.86 ,        417 ,     18
01/12/14 ,   23.85 ,   22.86 ,   24.85 ,   21.86 ,   22.86 ,        281 ,     24
28/11/14 ,   23.85 ,   23.85 ,   24.85 ,   22.86 ,   23.85 ,        694 ,     27
27/11/14 ,   21.86 ,   22.86 ,   24.85 ,   21.86 ,   23.85 ,       1009 ,     39
26/11/14 ,   24.85 ,   23.85 ,   24.85 ,   23.85 ,   23.85 ,        134 ,      4
25/11/14 ,   24.85 ,   23.85 ,   24.85 ,   23.85 ,   23.85 ,        168 ,      7
24/11/14 ,   23.85 ,   23.85 ,   23.85 ,   22.86 ,   22.86 ,        397 ,     18
21/11/14 ,   22.86 ,   22.86 ,   24.85 ,   22.86 ,   23.85 ,        815 ,     33
19/11/14 ,   22.86 ,   23.85 ,   25.84 ,   22.86 ,   24.85 ,       1391 ,     41
18/11/14 ,   23.85 ,   24.85 ,   25.84 ,   23.85 ,   25.84 ,       1389 ,     49
17/11/14 ,   23.85 ,   24.85 ,   26.83 ,   23.85 ,   26.83 ,       1069 ,     33
14/11/14 ,   25.84 ,   24.85 ,   26.83 ,   24.85 ,   24.85 ,        776 ,     28
13/11/14 ,   25.84 ,   26.83 ,   28.82 ,   25.84 ,   28.82 ,        983 ,     41
12/11/14 ,   27.83 ,   28.82 ,   30.81 ,   27.83 ,   28.82 ,       4071 ,     64
11/11/14 ,   27.83 ,   27.83 ,   29.82 ,   27.83 ,   29.82 ,       1262 ,     14
10/11/14 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,         25 ,      3
07/11/14 ,   29.82 ,   28.82 ,   29.82 ,   27.83 ,   27.83 ,        735 ,     17
06/11/14 ,   26.83 ,   26.83 ,   28.82 ,   25.84 ,   26.83 ,       1719 ,     38
05/11/14 ,   28.82 ,   27.83 ,   30.81 ,   27.83 ,   28.82 ,        887 ,     23
04/11/14 ,   27.83 ,   27.83 ,   29.82 ,   27.83 ,   28.82 ,        723 ,     24
03/11/14 ,   28.82 ,   30.81 ,   31.80 ,   28.82 ,   29.82 ,        734 ,     28
31/10/14 ,   28.82 ,   29.82 ,   32.80 ,   28.82 ,   32.80 ,       2548 ,    119
30/10/14 ,   29.82 ,   31.80 ,   36.77 ,   29.82 ,   36.77 ,       2869 ,     50
29/10/14 ,   31.80 ,   35.78 ,   39.75 ,   31.80 ,   33.79 ,       5085 ,    319
28/10/14 ,   33.79 ,   31.80 ,   33.79 ,   29.82 ,   29.82 ,        446 ,     48
27/10/14 ,   31.80 ,   30.81 ,   32.80 ,   29.82 ,   32.80 ,        207 ,     12
24/10/14 ,   31.80 ,   32.80 ,   36.77 ,   29.82 ,   29.82 ,       2635 ,    165
23/10/14 ,   28.82 ,   28.82 ,   30.81 ,   28.82 ,   30.81 ,       1247 ,     42
22/10/14 ,   30.81 ,   29.82 ,   30.81 ,   28.82 ,   28.82 ,        150 ,      7
21/10/14 ,   28.82 ,   29.82 ,   32.80 ,   28.82 ,   31.80 ,        586 ,     30
20/10/14 ,   32.80 ,   31.80 ,   33.79 ,   28.82 ,   30.81 ,       1829 ,     52
17/10/14 ,   29.82 ,   29.82 ,   30.81 ,   28.82 ,   29.82 ,        431 ,     22
16/10/14 ,   29.82 ,   28.82 ,   29.82 ,   28.82 ,   28.82 ,         34 ,      5
15/10/14 ,   29.82 ,   28.82 ,   29.82 ,   28.82 ,   28.82 ,        686 ,     13
14/10/14 ,   27.83 ,   28.82 ,   31.80 ,   27.83 ,   29.82 ,        697 ,     32
13/10/14 ,   28.82 ,   29.82 ,   30.81 ,   28.82 ,   30.81 ,        875 ,     23
10/10/14 ,   31.80 ,   31.80 ,   32.80 ,   30.81 ,   31.80 ,        664 ,     10
09/10/14 ,   30.81 ,   30.81 ,   32.80 ,   29.82 ,   31.80 ,        711 ,     29
08/10/14 ,   31.80 ,   32.80 ,   34.78 ,   31.80 ,   33.79 ,        312 ,     18
07/10/14 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,         55 ,      3
06/10/14 ,   32.80 ,   33.79 ,   34.78 ,   32.80 ,   33.79 ,        338 ,     11
03/10/14 ,   32.80 ,   34.78 ,   36.77 ,   32.80 ,   36.77 ,       1065 ,     41
02/10/14 ,   36.77 ,   35.78 ,   37.77 ,   32.80 ,   32.80 ,       1273 ,     42
01/10/14 ,   33.79 ,   32.80 ,   33.79 ,   32.80 ,   33.79 ,        152 ,      3
30/09/14 ,   33.79 ,   32.80 ,   33.79 ,   31.80 ,   32.80 ,        286 ,     13
29/09/14 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,         68 ,      5
26/09/14 ,   33.79 ,   32.80 ,   34.78 ,   31.80 ,   31.80 ,        571 ,     25
25/09/14 ,   34.78 ,   33.79 ,   34.78 ,   33.79 ,   33.79 ,        303 ,     17
24/09/14 ,   34.78 ,   34.78 ,   36.77 ,   33.79 ,   34.78 ,        891 ,     32
23/09/14 ,   35.78 ,   36.77 ,   37.77 ,   35.78 ,   35.78 ,       1014 ,     23
22/09/14 ,   34.78 ,   34.78 ,   36.77 ,   34.78 ,   36.77 ,        323 ,     11
19/09/14 ,   36.77 ,   34.78 ,   36.77 ,   32.80 ,   33.79 ,       1983 ,     59
18/09/14 ,   34.78 ,   35.78 ,   36.77 ,   34.78 ,   35.78 ,        683 ,     27
17/09/14 ,   35.78 ,   34.78 ,   35.78 ,   33.79 ,   33.79 ,        602 ,     33
16/09/14 ,   33.79 ,   33.79 ,   35.78 ,   31.80 ,   31.80 ,        574 ,     37
15/09/14 ,   31.80 ,   33.79 ,   35.78 ,   31.80 ,   34.78 ,       1880 ,     56
12/09/14 ,   35.78 ,   35.78 ,   36.77 ,   34.78 ,   35.78 ,        791 ,     23
11/09/14 ,   35.78 ,   36.77 ,   39.75 ,   35.78 ,   38.76 ,       1976 ,     55
10/09/14 ,   36.77 ,   37.77 ,   39.75 ,   34.78 ,   36.77 ,       1072 ,    137
09/09/14 ,   35.78 ,   35.78 ,   37.77 ,   34.78 ,   36.77 ,       1811 ,     78
08/09/14 ,   36.77 ,   37.77 ,   38.76 ,   36.77 ,   37.77 ,        711 ,     13
05/09/14 ,   38.76 ,   37.77 ,   38.76 ,   35.78 ,   35.78 ,       1498 ,     32
04/09/14 ,   37.77 ,   36.77 ,   37.77 ,   34.78 ,   36.77 ,       1704 ,     37
03/09/14 ,   37.77 ,   37.77 ,   38.76 ,   36.77 ,   38.76 ,       1778 ,     58
02/09/14 ,   37.77 ,   37.77 ,   41.74 ,   36.77 ,   39.75 ,       7747 ,    148
01/09/14 ,   38.76 ,   41.74 ,   47.70 ,   38.76 ,   46.71 ,       3476 ,     99
29/08/14 ,   41.74 ,   44.72 ,   48.70 ,   41.74 ,   41.74 ,       4770 ,    204
28/08/14 ,   43.73 ,   42.73 ,   46.71 ,   39.75 ,   40.75 ,      11300 ,    206
27/08/14 ,   39.75 ,   41.74 ,   47.70 ,   35.78 ,   37.77 ,      13744 ,    333
26/08/14 ,   38.76 ,   35.78 ,   38.76 ,   28.82 ,   29.82 ,      11431 ,    324
25/08/14 ,   30.81 ,   29.82 ,   30.81 ,   28.82 ,   28.82 ,        564 ,     22
22/08/14 ,   29.82 ,   28.82 ,   29.82 ,   27.83 ,   27.83 ,        465 ,     22
21/08/14 ,   28.82 ,   28.82 ,   29.82 ,   27.83 ,   27.83 ,        488 ,     22
20/08/14 ,   27.83 ,   28.82 ,   29.82 ,   27.83 ,   29.82 ,       2239 ,     35
19/08/14 ,   29.82 ,   30.81 ,   31.80 ,   29.82 ,   29.82 ,        471 ,     17
18/08/14 ,   30.81 ,   29.82 ,   30.81 ,   29.82 ,   29.82 ,        380 ,     15
15/08/14 ,   28.82 ,   29.82 ,   30.81 ,   28.82 ,   29.82 ,       1388 ,     34
14/08/14 ,   30.81 ,   30.81 ,   30.81 ,   29.82 ,   29.82 ,        116 ,     15
13/08/14 ,   29.82 ,   29.82 ,   30.81 ,   29.82 ,   29.82 ,        380 ,     15
12/08/14 ,   30.81 ,   30.81 ,   30.81 ,   29.82 ,   30.81 ,         24 ,      5
11/08/14 ,   31.80 ,   30.81 ,   31.80 ,   29.82 ,   30.81 ,         83 ,      7
08/08/14 ,   30.81 ,   29.82 ,   31.80 ,   29.82 ,   29.82 ,        510 ,     21
07/08/14 ,   29.82 ,   30.81 ,   32.80 ,   29.82 ,   30.81 ,       2411 ,     53
06/08/14 ,   31.80 ,   31.80 ,   32.80 ,   30.81 ,   32.80 ,       1094 ,     28
05/08/14 ,   30.81 ,   31.80 ,   33.79 ,   30.81 ,   32.80 ,       2249 ,     41
04/08/14 ,   31.80 ,   32.80 ,   34.78 ,   31.80 ,   31.80 ,       1998 ,     67
01/08/14 ,   31.80 ,   30.81 ,   31.80 ,   28.82 ,   29.82 ,       1509 ,     40
31/07/14 ,   28.82 ,   28.82 ,   31.80 ,   28.82 ,   29.82 ,        759 ,     43
30/07/14 ,   30.81 ,   30.81 ,   33.79 ,   29.82 ,   32.80 ,       3638 ,     89
29/07/14 ,   33.79 ,   32.80 ,   34.78 ,   29.82 ,   31.80 ,       2601 ,     66
28/07/14 ,   29.82 ,   30.81 ,   32.80 ,   29.82 ,   30.81 ,       1507 ,     36
25/07/14 ,   29.82 ,   30.81 ,   31.80 ,   29.82 ,   29.82 ,        512 ,     36
24/07/14 ,   29.82 ,   32.80 ,   36.77 ,   29.82 ,   34.78 ,       4944 ,     83
23/07/14 ,   35.78 ,   33.79 ,   35.78 ,   31.80 ,   34.78 ,       3366 ,     83
22/07/14 ,   35.78 ,   37.77 ,   42.73 ,   34.78 ,   38.76 ,      11451 ,    286
21/07/14 ,   36.77 ,   36.77 ,   39.75 ,   32.80 ,   32.80 ,      10602 ,    233
18/07/14 ,   32.80 ,   32.80 ,   34.78 ,   26.83 ,   26.83 ,      16022 ,    269
17/07/14 ,   25.84 ,   26.83 ,   28.82 ,   25.84 ,   27.83 ,       1884 ,     23
16/07/14 ,   27.83 ,   26.83 ,   27.83 ,   25.84 ,   26.83 ,        791 ,     24
15/07/14 ,   26.83 ,   25.84 ,   26.83 ,   24.85 ,   24.85 ,        167 ,     10
14/07/14 ,   24.85 ,   25.84 ,   26.83 ,   24.85 ,   24.85 ,        910 ,     22
11/07/14 ,   24.85 ,   24.85 ,   25.84 ,   24.85 ,   24.85 ,        758 ,     14
10/07/14 ,   25.84 ,   25.84 ,   25.84 ,   25.84 ,   25.84 ,         50 ,      1
08/07/14 ,   25.84 ,   25.84 ,   26.83 ,   25.84 ,   25.84 ,        573 ,     12
07/07/14 ,   26.83 ,   26.83 ,   27.83 ,   26.83 ,   26.83 ,        169 ,     10
04/07/14 ,   26.83 ,   26.83 ,   27.83 ,   26.83 ,   27.83 ,        621 ,     16
03/07/14 ,   26.83 ,   27.83 ,   28.82 ,   26.83 ,   26.83 ,       3101 ,     66
02/07/14 ,   25.84 ,   26.83 ,   30.81 ,   25.84 ,   29.82 ,       1264 ,     26
01/07/14 ,   29.82 ,   28.82 ,   29.82 ,   28.82 ,   29.82 ,        101 ,      5
30/06/14 ,   27.83 ,   27.83 ,   29.82 ,   27.83 ,   28.82 ,        556 ,     14
27/06/14 ,   28.82 ,   28.82 ,   30.81 ,   27.83 ,   29.82 ,       2391 ,     35
26/06/14 ,   29.82 ,   30.81 ,   35.78 ,   25.84 ,   26.83 ,       5481 ,    229
25/06/14 ,   26.83 ,   27.83 ,   30.81 ,   25.84 ,   30.81 ,       4017 ,     88
24/06/14 ,   29.82 ,   28.82 ,   32.80 ,   24.85 ,   24.85 ,       9732 ,    213
23/06/14 ,   24.85 ,   22.86 ,   24.85 ,   22.86 ,   22.86 ,        995 ,     19
20/06/14 ,   22.86 ,   21.86 ,   22.86 ,   21.86 ,   21.86 ,        131 ,      2
18/06/14 ,   21.86 ,   21.86 ,   23.85 ,   21.86 ,   23.85 ,        372 ,     15
17/06/14 ,   23.85 ,   22.86 ,   23.85 ,   22.86 ,   22.86 ,        102 ,      4
16/06/14 ,   21.86 ,   22.86 ,   24.85 ,   21.86 ,   23.85 ,       6181 ,     29
13/06/14 ,   23.85 ,   22.86 ,   24.85 ,   21.86 ,   24.85 ,        765 ,     32
11/06/14 ,   24.85 ,   23.85 ,   24.85 ,   23.85 ,   23.85 ,         84 ,     10
10/06/14 ,   24.85 ,   22.86 ,   24.85 ,   22.86 ,   22.86 ,        241 ,      8
09/06/14 ,   22.86 ,   22.86 ,   22.86 ,   21.86 ,   22.86 ,        143 ,      8
06/06/14 ,   22.86 ,   22.86 ,   22.86 ,   21.86 ,   22.86 ,         94 ,      4
05/06/14 ,   21.86 ,   21.86 ,   23.85 ,   19.88 ,   22.86 ,       1779 ,     52
04/06/14 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,         75 ,      4
03/06/14 ,   23.85 ,   24.85 ,   25.84 ,   23.85 ,   24.85 ,        493 ,     20
02/06/14 ,   26.83 ,   25.84 ,   26.83 ,   25.84 ,   25.84 ,         72 ,      7
30/05/14 ,   26.83 ,   26.83 ,   26.83 ,   25.84 ,   26.83 ,          4 ,      3
29/05/14 ,   26.83 ,   25.84 ,   26.83 ,   25.84 ,   25.84 ,         14 ,      6
28/05/14 ,   26.83 ,   25.84 ,   26.83 ,   24.85 ,   24.85 ,        186 ,     15
27/05/14 ,   25.84 ,   26.83 ,   28.82 ,   24.85 ,   27.83 ,       1230 ,     32
26/05/14 ,   28.82 ,   29.82 ,   29.82 ,   28.82 ,   29.82 ,        105 ,      9
23/05/14 ,   30.81 ,   30.81 ,   30.81 ,   29.82 ,   30.81 ,        132 ,      6
22/05/14 ,   29.82 ,   29.82 ,   30.81 ,   29.82 ,   29.82 ,         71 ,      4
21/05/14 ,   30.81 ,   29.82 ,   30.81 ,   29.82 ,   29.82 ,         17 ,      4
20/05/14 ,   29.82 ,   29.82 ,   31.80 ,   28.82 ,   29.82 ,        689 ,     29
19/05/14 ,   30.81 ,   29.82 ,   30.81 ,   29.82 ,   29.82 ,       6863 ,     11
16/05/14 ,   30.81 ,   29.82 ,   31.80 ,   29.82 ,   31.80 ,        460 ,     19
15/05/14 ,   32.80 ,   30.81 ,   32.80 ,   29.82 ,   30.81 ,        466 ,     16
14/05/14 ,   29.82 ,   30.81 ,   32.80 ,   29.82 ,   32.80 ,        787 ,     36
13/05/14 ,   30.81 ,   31.80 ,   33.79 ,   30.81 ,   32.80 ,        812 ,     31
12/05/14 ,   33.79 ,   31.80 ,   34.78 ,   30.81 ,   33.79 ,       1973 ,     51
09/05/14 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,         45 ,      4
08/05/14 ,   32.80 ,   32.80 ,   34.78 ,   32.80 ,   34.78 ,        581 ,     23
07/05/14 ,   34.78 ,   34.78 ,   34.78 ,   33.79 ,   34.78 ,         63 ,      6
06/05/14 ,   33.79 ,   33.79 ,   36.77 ,   33.79 ,   34.78 ,        546 ,     24
05/05/14 ,   34.78 ,   34.78 ,   34.78 ,   33.79 ,   34.78 ,        880 ,     11
02/05/14 ,   34.78 ,   33.79 ,   34.78 ,   33.79 ,   34.78 ,         41 ,      6
29/04/14 ,   34.78 ,   34.78 ,   35.78 ,   33.79 ,   33.79 ,        196 ,     10
28/04/14 ,   34.78 ,   33.79 ,   34.78 ,   33.79 ,   33.79 ,         37 ,      6
25/04/14 ,   33.79 ,   32.80 ,   33.79 ,   31.80 ,   33.79 ,        577 ,     18
23/04/14 ,   34.78 ,   33.79 ,   34.78 ,   32.80 ,   33.79 ,         67 ,      7
22/04/14 ,   33.79 ,   33.79 ,   33.79 ,   31.80 ,   31.80 ,       8188 ,     11
17/04/14 ,   33.79 ,   31.80 ,   33.79 ,   30.81 ,   30.81 ,        355 ,      9
16/04/14 ,   30.81 ,   30.81 ,   33.79 ,   29.82 ,   33.79 ,       2051 ,     83
15/04/14 ,   34.78 ,   35.78 ,   36.77 ,   34.78 ,   35.78 ,        185 ,     16
14/04/14 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,          9 ,      1
11/04/14 ,   34.78 ,   36.77 ,   39.75 ,   34.78 ,   38.76 ,        820 ,     46
10/04/14 ,   38.76 ,   37.77 ,   38.76 ,   37.77 ,   37.77 ,          8 ,      2
09/04/14 ,   38.76 ,   37.77 ,   38.76 ,   37.77 ,   37.77 ,        186 ,     13
08/04/14 ,   39.75 ,   38.76 ,   39.75 ,   37.77 ,   37.77 ,        528 ,     23
07/04/14 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,        815 ,      5
04/04/14 ,   39.75 ,   39.75 ,   39.75 ,   38.76 ,   38.76 ,         80 ,      5
01/04/14 ,   39.75 ,   37.77 ,   39.75 ,   36.77 ,   38.76 ,         30 ,      8
31/03/14 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,        160 ,      4
25/03/14 ,   38.76 ,   37.77 ,   38.76 ,   36.77 ,   36.77 ,        141 ,      7
20/03/14 ,   38.76 ,   36.77 ,   38.76 ,   36.77 ,   36.77 ,        107 ,      4
18/03/14 ,   38.76 ,   37.77 ,   38.76 ,   37.77 ,   37.77 ,        202 ,      5
17/03/14 ,   37.77 ,   37.77 ,   37.77 ,   37.77 ,   37.77 ,       8059 ,      3
13/03/14 ,   37.77 ,   36.77 ,   37.77 ,   35.78 ,   35.78 ,          3 ,      2
12/03/14 ,   37.77 ,   36.77 ,   38.76 ,   36.77 ,   37.77 ,        273 ,     26
11/03/14 ,   37.77 ,   37.77 ,   37.77 ,   33.79 ,   37.77 ,        482 ,     27
07/03/14 ,   39.75 ,   38.76 ,   39.75 ,   38.76 ,   38.76 ,        133 ,     12
28/02/14 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,        289 ,      5
21/02/14 ,   39.75 ,   39.75 ,   40.75 ,   38.76 ,   38.76 ,        163 ,     11
20/02/14 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,         74 ,      4
19/02/14 ,   39.75 ,   38.76 ,   39.75 ,   38.76 ,   38.76 ,        525 ,      6
17/02/14 ,   39.75 ,   39.75 ,   39.75 ,   38.76 ,   39.75 ,       8151 ,     11
13/02/14 ,   39.75 ,   38.76 ,   39.75 ,   38.76 ,   38.76 ,         86 ,     10
12/02/14 ,   39.75 ,   39.75 ,   39.75 ,   38.76 ,   38.76 ,        125 ,      8
11/02/14 ,   39.75 ,   37.77 ,   39.75 ,   37.77 ,   39.75 ,        302 ,     16
07/02/14 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,         26 ,      4
06/02/14 ,   38.76 ,   38.76 ,   40.75 ,   38.76 ,   38.76 ,        284 ,     15
05/02/14 ,   40.75 ,   39.75 ,   40.75 ,   39.75 ,   39.75 ,         69 ,     17
04/02/14 ,   40.75 ,   39.75 ,   40.75 ,   39.75 ,   39.75 ,        182 ,      9
30/01/14 ,   40.75 ,   40.75 ,   40.75 ,   39.75 ,   40.75 ,        236 ,     11
29/01/14 ,   41.74 ,   39.75 ,   41.74 ,   39.75 ,   39.75 ,        366 ,     10
28/01/14 ,   40.75 ,   39.75 ,   40.75 ,   39.75 ,   39.75 ,        169 ,      8
27/01/14 ,   38.76 ,   39.75 ,   41.74 ,   38.76 ,   40.75 ,        318 ,     23
24/01/14 ,   41.74 ,   40.75 ,   41.74 ,   39.75 ,   39.75 ,         96 ,     14
23/01/14 ,   40.75 ,   39.75 ,   41.74 ,   39.75 ,   40.75 ,        288 ,     11
22/01/14 ,   41.74 ,   40.75 ,   41.74 ,   40.75 ,   40.75 ,          7 ,      3
21/01/14 ,   41.74 ,   40.75 ,   41.74 ,   39.75 ,   39.75 ,         83 ,     14
20/01/14 ,   40.75 ,   40.75 ,   43.73 ,   40.75 ,   42.73 ,        433 ,     20
17/01/14 ,   43.73 ,   41.74 ,   43.73 ,   41.74 ,   41.74 ,         72 ,      5
16/01/14 ,   41.74 ,   42.73 ,   44.72 ,   41.74 ,   41.74 ,       1025 ,     37
15/01/14 ,   41.74 ,   39.75 ,   41.74 ,   39.75 ,   39.75 ,       8565 ,     17
14/01/14 ,   40.75 ,   40.75 ,   40.75 ,   39.75 ,   39.75 ,        261 ,     10
13/01/14 ,   40.75 ,   39.75 ,   40.75 ,   39.75 ,   39.75 ,         77 ,      3
10/01/14 ,   40.75 ,   38.76 ,   40.75 ,   38.76 ,   38.76 ,         74 ,     14
08/01/14 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,        455 ,      3
07/01/14 ,   40.75 ,   39.75 ,   40.75 ,   39.75 ,   40.75 ,         81 ,      9
06/01/14 ,   40.75 ,   39.75 ,   40.75 ,   39.75 ,   40.75 ,        148 ,      9
03/01/14 ,   40.75 ,   40.75 ,   40.75 ,   39.75 ,   40.75 ,         91 ,      9
02/01/14 ,   40.75 ,   40.75 ,   41.74 ,   40.75 ,   40.75 ,        123 ,     13
30/12/13 ,   41.74 ,   41.74 ,   41.74 ,   40.75 ,   40.75 ,        124 ,      8
27/12/13 ,   40.75 ,   40.75 ,   40.75 ,   39.75 ,   40.75 ,         64 ,      5
26/12/13 ,   40.75 ,   39.75 ,   40.75 ,   39.75 ,   39.75 ,         58 ,      6
23/12/13 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,          3 ,      1
20/12/13 ,   41.74 ,   40.75 ,   41.74 ,   40.75 ,   40.75 ,         21 ,      2
19/12/13 ,   41.74 ,   39.75 ,   41.74 ,   39.75 ,   39.75 ,       8217 ,     12
18/12/13 ,   39.75 ,   40.75 ,   41.74 ,   39.75 ,   41.74 ,        333 ,     21
17/12/13 ,   41.74 ,   41.74 ,   41.74 ,   40.75 ,   40.75 ,         27 ,      5
16/12/13 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,          1 ,      1
13/12/13 ,   41.74 ,   40.75 ,   41.74 ,   39.75 ,   40.75 ,        376 ,     17
12/12/13 ,   42.73 ,   39.75 ,   42.73 ,   37.77 ,   39.75 ,       1698 ,     64
11/12/13 ,   42.73 ,   40.75 ,   43.73 ,   39.75 ,   41.74 ,        602 ,     22
10/12/13 ,   44.72 ,   42.73 ,   44.72 ,   41.74 ,   44.72 ,        566 ,     10
09/12/13 ,   44.72 ,   42.73 ,   44.72 ,   40.75 ,   40.75 ,         30 ,      6
06/12/13 ,   43.73 ,   40.75 ,   44.72 ,   39.75 ,   42.73 ,        175 ,      8
05/12/13 ,   44.72 ,   42.73 ,   44.72 ,   41.74 ,   41.74 ,         97 ,      7
03/12/13 ,   43.73 ,   42.73 ,   43.73 ,   42.73 ,   42.73 ,         51 ,      2
02/12/13 ,   45.72 ,   42.73 ,   45.72 ,   41.74 ,   41.74 ,         29 ,      5
28/11/13 ,   45.72 ,   43.73 ,   45.72 ,   43.73 ,   43.73 ,         50 ,      6
27/11/13 ,   43.73 ,   44.72 ,   45.72 ,   43.73 ,   44.72 ,        414 ,     19
26/11/13 ,   43.73 ,   47.70 ,   47.70 ,   43.73 ,   46.71 ,       9367 ,     43
25/11/13 ,   48.70 ,   47.70 ,   48.70 ,   47.70 ,   47.70 ,         53 ,      5
21/11/13 ,   48.70 ,   47.70 ,   48.70 ,   47.70 ,   47.70 ,         41 ,      3
19/11/13 ,   48.70 ,   46.71 ,   48.70 ,   46.71 ,   46.71 ,        219 ,      3
18/11/13 ,   47.70 ,   46.71 ,   47.70 ,   46.71 ,   46.71 ,         42 ,      8
14/11/13 ,   47.70 ,   47.70 ,   47.70 ,   46.71 ,   47.70 ,        114 ,      5
13/11/13 ,   46.71 ,   45.72 ,   47.70 ,   43.73 ,   43.73 ,       1591 ,     51
12/11/13 ,   43.73 ,   44.72 ,   47.70 ,   43.73 ,   47.70 ,        976 ,     46
11/11/13 ,   47.70 ,   46.71 ,   48.70 ,   46.71 ,   47.70 ,        594 ,     20
08/11/13 ,   48.70 ,   48.70 ,   48.70 ,   47.70 ,   48.70 ,        462 ,     18
07/11/13 ,   47.70 ,   46.71 ,   47.70 ,   45.72 ,   45.72 ,        171 ,      5
06/11/13 ,   46.71 ,   46.71 ,   49.69 ,   45.72 ,   49.69 ,       1827 ,     56
05/11/13 ,   49.69 ,   48.70 ,   50.69 ,   47.70 ,   47.70 ,        403 ,     19
04/11/13 ,   49.69 ,   47.70 ,   50.69 ,   47.70 ,   50.69 ,        126 ,      8
01/11/13 ,   48.70 ,   49.69 ,   52.67 ,   48.70 ,   52.67 ,       1194 ,     46
31/10/13 ,   52.67 ,   51.68 ,   52.67 ,   48.70 ,   48.70 ,       1395 ,     45
30/10/13 ,   49.69 ,   47.70 ,   49.69 ,   46.71 ,   47.70 ,        733 ,     28
29/10/13 ,   48.70 ,   48.70 ,   48.70 ,   45.72 ,   45.72 ,       8752 ,     36
28/10/13 ,   48.70 ,   46.71 ,   48.70 ,   45.72 ,   47.70 ,        505 ,     18
25/10/13 ,   46.71 ,   46.71 ,   48.70 ,   45.72 ,   47.70 ,        760 ,     31
24/10/13 ,   46.71 ,   47.70 ,   51.68 ,   46.71 ,   50.69 ,       1854 ,     55
23/10/13 ,   51.68 ,   50.69 ,   51.68 ,   50.69 ,   50.69 ,        723 ,     13
22/10/13 ,   49.69 ,   50.69 ,   51.68 ,   49.69 ,   49.69 ,        379 ,     16
21/10/13 ,   50.69 ,   49.69 ,   52.67 ,   47.70 ,   47.70 ,       1438 ,     38
18/10/13 ,   49.69 ,   49.69 ,   51.68 ,   47.70 ,   50.69 ,       1704 ,     54
17/10/13 ,   49.69 ,   49.69 ,   51.68 ,   49.69 ,   50.69 ,       1477 ,     52
16/10/13 ,   49.69 ,   51.68 ,   55.65 ,   48.70 ,   51.68 ,       5887 ,    234
15/10/13 ,   51.68 ,   51.68 ,   55.65 ,   49.69 ,   52.67 ,       3502 ,    149
14/10/13 ,   51.68 ,   50.69 ,   54.66 ,   49.69 ,   53.67 ,       1946 ,     70
11/10/13 ,   52.67 ,   52.67 ,   55.65 ,   51.68 ,   55.65 ,       1206 ,     58
10/10/13 ,   55.65 ,   55.65 ,   59.63 ,   52.67 ,   58.64 ,       3649 ,    117
09/10/13 ,   57.64 ,   56.65 ,   61.62 ,   50.69 ,   50.69 ,       8661 ,    382
08/10/13 ,   48.70 ,   49.69 ,   53.67 ,   48.70 ,   53.67 ,       2996 ,    133
07/10/13 ,   53.67 ,   55.65 ,   59.63 ,   53.67 ,   59.63 ,       1064 ,     52
04/10/13 ,   59.63 ,   61.62 ,   66.58 ,   57.64 ,   62.60 ,       1494 ,     80
03/10/13 ,   61.62 ,   69.56 ,   76.52 ,   61.62 ,   73.53 ,       5415 ,    328
02/10/13 ,   69.56 ,   62.60 ,   74.53 ,   45.72 ,   51.68 ,       7498 ,    356
01/10/13 ,   53.67 ,   52.67 ,   53.67 ,   51.68 ,   53.67 ,        651 ,     20
30/09/13 ,   55.65 ,   55.65 ,   57.64 ,   53.67 ,   54.66 ,       8601 ,     15
27/09/13 ,   54.66 ,   53.67 ,   55.65 ,   52.67 ,   53.67 ,        348 ,     17
26/09/13 ,   55.65 ,   54.66 ,   55.65 ,   52.67 ,   53.67 ,        469 ,     25
25/09/13 ,   55.65 ,   55.65 ,   60.62 ,   52.67 ,   58.64 ,       1017 ,     47
24/09/13 ,   59.63 ,   58.64 ,   59.63 ,   57.64 ,   57.64 ,          5 ,      4
23/09/13 ,   60.62 ,   57.64 ,   60.62 ,   57.64 ,   58.64 ,        280 ,     10
20/09/13 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,          1 ,      1
19/09/13 ,   60.62 ,   58.64 ,   60.62 ,   57.64 ,   58.64 ,        427 ,     27
18/09/13 ,   59.63 ,   58.64 ,   60.62 ,   58.64 ,   58.64 ,        307 ,     24
17/09/13 ,   60.62 ,   59.63 ,   60.62 ,   57.64 ,   57.64 ,         30 ,     10
16/09/13 ,   61.62 ,   60.62 ,   61.62 ,   59.63 ,   59.63 ,        131 ,     11
13/09/13 ,   60.62 ,   58.64 ,   60.62 ,   57.64 ,   57.64 ,       2357 ,      9
12/09/13 ,   61.62 ,   61.62 ,   61.62 ,   59.63 ,   61.62 ,        108 ,      6
11/09/13 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,        179 ,     10
10/09/13 ,   60.62 ,   59.63 ,   61.62 ,   59.63 ,   59.63 ,        192 ,     15
09/09/13 ,   61.62 ,   58.64 ,   61.62 ,   56.65 ,   56.65 ,        791 ,     69
06/09/13 ,   56.65 ,   53.67 ,   56.65 ,   51.68 ,   53.67 ,        661 ,     28
05/09/13 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,        419 ,      9
04/09/13 ,   56.65 ,   55.65 ,   56.65 ,   54.66 ,   55.65 ,        317 ,     13
03/09/13 ,   56.65 ,   50.69 ,   56.65 ,   50.69 ,   50.69 ,       9216 ,     39
02/09/13 ,   51.68 ,   48.70 ,   53.67 ,   46.71 ,   46.71 ,        710 ,     28
30/08/13 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,          1 ,      1
29/08/13 ,   45.72 ,   45.72 ,   46.71 ,   43.73 ,   45.72 ,         63 ,     11
28/08/13 ,   45.72 ,   44.72 ,   45.72 ,   43.73 ,   44.72 ,        636 ,     22
27/08/13 ,   45.72 ,   45.72 ,   52.67 ,   43.73 ,   50.69 ,       3189 ,    210
26/08/13 ,   49.69 ,   49.69 ,   53.67 ,   46.71 ,   46.71 ,       4237 ,    231
23/08/13 ,   46.71 ,   46.71 ,   46.71 ,   45.72 ,   46.71 ,         13 ,      6
22/08/13 ,   46.71 ,   45.72 ,   46.71 ,   43.73 ,   43.73 ,         54 ,      9
21/08/13 ,   45.72 ,   44.72 ,   45.72 ,   42.73 ,   44.72 ,        247 ,     19
20/08/13 ,   46.71 ,   43.73 ,   46.71 ,   42.73 ,   46.71 ,        259 ,     25
19/08/13 ,   45.72 ,   45.72 ,   46.71 ,   43.73 ,   43.73 ,       4730 ,     28
16/08/13 ,   44.72 ,   42.73 ,   45.72 ,   41.74 ,   42.73 ,        791 ,     42
15/08/13 ,   44.72 ,   42.73 ,   48.70 ,   41.74 ,   47.70 ,       1994 ,     86
14/08/13 ,   48.70 ,   46.71 ,   48.70 ,   45.72 ,   48.70 ,        470 ,     37
13/08/13 ,   46.71 ,   46.71 ,   48.70 ,   45.72 ,   48.70 ,        222 ,     25
12/08/13 ,   48.70 ,   47.70 ,   49.69 ,   46.71 ,   48.70 ,        397 ,     24
09/08/13 ,   48.70 ,   46.71 ,   49.69 ,   44.72 ,   44.72 ,       1890 ,    102
08/08/13 ,   44.72 ,   42.73 ,   44.72 ,   39.75 ,   42.73 ,        465 ,     28
07/08/13 ,   43.73 ,   41.74 ,   43.73 ,   39.75 ,   42.73 ,        135 ,     20
06/08/13 ,   43.73 ,   40.75 ,   44.72 ,   39.75 ,   39.75 ,       8764 ,     30
05/08/13 ,   41.74 ,   39.75 ,   42.73 ,   38.76 ,   42.73 ,        136 ,      9
02/08/13 ,   40.75 ,   40.75 ,   43.73 ,   37.77 ,   38.76 ,        497 ,     69
01/08/13 ,   38.76 ,   37.77 ,   38.76 ,   37.77 ,   38.76 ,        113 ,      6
30/07/13 ,   38.76 ,   37.77 ,   38.76 ,   37.77 ,   37.77 ,        339 ,     13
26/07/13 ,   39.75 ,   38.76 ,   39.75 ,   37.77 ,   37.77 ,        150 ,     13
25/07/13 ,   39.75 ,   38.76 ,   39.75 ,   37.77 ,   37.77 ,         51 ,      3
24/07/13 ,   39.75 ,   38.76 ,   39.75 ,   36.77 ,   36.77 ,        120 ,      6
23/07/13 ,   38.76 ,   38.76 ,   38.76 ,   36.77 ,   38.76 ,       4474 ,     14
22/07/13 ,   39.75 ,   38.76 ,   39.75 ,   38.76 ,   38.76 ,        157 ,      8
19/07/13 ,   39.75 ,   38.76 ,   39.75 ,   38.76 ,   39.75 ,        231 ,      7
18/07/13 ,   39.75 ,   38.76 ,   39.75 ,   37.77 ,   37.77 ,        290 ,      8
17/07/13 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,         82 ,      4
16/07/13 ,   39.75 ,   37.77 ,   39.75 ,   36.77 ,   38.76 ,        776 ,     27
15/07/13 ,   39.75 ,   38.76 ,   39.75 ,   37.77 ,   38.76 ,        272 ,     14
12/07/13 ,   39.75 ,   38.76 ,   39.75 ,   37.77 ,   37.77 ,        107 ,      9
11/07/13 ,   37.77 ,   38.76 ,   39.75 ,   37.77 ,   38.76 ,        124 ,      8
10/07/13 ,   40.75 ,   39.75 ,   40.75 ,   37.77 ,   38.76 ,      10246 ,     39
08/07/13 ,   40.75 ,   39.75 ,   40.75 ,   38.76 ,   38.76 ,       1249 ,     15
05/07/13 ,   40.75 ,   38.76 ,   40.75 ,   36.77 ,   39.75 ,        737 ,     23
04/07/13 ,   40.75 ,   38.76 ,   40.75 ,   36.77 ,   39.75 ,        942 ,     45
03/07/13 ,   40.75 ,   38.76 ,   40.75 ,   37.77 ,   39.75 ,        202 ,     11
02/07/13 ,   41.74 ,   39.75 ,   42.73 ,   37.77 ,   41.74 ,        806 ,     30
01/07/13 ,   41.74 ,   40.75 ,   42.73 ,   40.75 ,   41.74 ,       2547 ,      6
28/06/13 ,   41.74 ,   39.75 ,   41.74 ,   37.77 ,   38.76 ,        276 ,     14
27/06/13 ,   41.74 ,   39.75 ,   41.74 ,   37.77 ,   41.74 ,       1477 ,     51
26/06/13 ,   41.74 ,   39.75 ,   41.74 ,   38.76 ,   39.75 ,       4907 ,     22
25/06/13 ,   41.74 ,   39.75 ,   41.74 ,   37.77 ,   40.75 ,        441 ,     20
24/06/13 ,   42.73 ,   39.75 ,   42.73 ,   37.77 ,   39.75 ,        250 ,     21
21/06/13 ,   41.74 ,   39.75 ,   42.73 ,   39.75 ,   41.74 ,        372 ,     11
20/06/13 ,   41.74 ,   40.75 ,   41.74 ,   38.76 ,   41.74 ,         72 ,      9
19/06/13 ,   43.73 ,   41.74 ,   43.73 ,   40.75 ,   40.75 ,        172 ,     13
18/06/13 ,   43.73 ,   42.73 ,   43.73 ,   40.75 ,   40.75 ,        120 ,      9
17/06/13 ,   44.72 ,   42.73 ,   44.72 ,   41.74 ,   42.73 ,        585 ,     23
14/06/13 ,   44.72 ,   42.73 ,   44.72 ,   41.74 ,   42.73 ,        429 ,     35
13/06/13 ,   44.72 ,   43.73 ,   44.72 ,   43.73 ,   43.73 ,       9944 ,     14
12/06/13 ,   44.72 ,   42.73 ,   44.72 ,   42.73 ,   42.73 ,        177 ,     17
11/06/13 ,   44.72 ,   42.73 ,   44.72 ,   41.74 ,   43.73 ,         19 ,      5
10/06/13 ,   44.72 ,   44.72 ,   44.72 ,   43.73 ,   43.73 ,         76 ,     10
07/06/13 ,   44.72 ,   43.73 ,   44.72 ,   42.73 ,   43.73 ,        177 ,     16
06/06/13 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,         31 ,      2
05/06/13 ,   44.72 ,   43.73 ,   44.72 ,   43.73 ,   44.72 ,         71 ,      7
04/06/13 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,         11 ,      2
03/06/13 ,   44.72 ,   43.73 ,   45.72 ,   43.73 ,   44.72 ,        237 ,     14
31/05/13 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,         10 ,      1
29/05/13 ,   46.71 ,   45.72 ,   46.71 ,   44.72 ,   45.72 ,        181 ,     16
28/05/13 ,   45.72 ,   45.72 ,   46.71 ,   45.72 ,   45.72 ,        241 ,     12
27/05/13 ,   46.71 ,   45.72 ,   46.71 ,   44.72 ,   45.72 ,         42 ,      7
24/05/13 ,   45.72 ,   44.72 ,   45.72 ,   44.72 ,   45.72 ,         44 ,      7
23/05/13 ,   45.72 ,   44.72 ,   45.72 ,   43.73 ,   43.73 ,        283 ,     15
22/05/13 ,   45.72 ,   44.72 ,   45.72 ,   44.72 ,   44.72 ,        224 ,     14
21/05/13 ,   46.71 ,   45.72 ,   46.71 ,   45.72 ,   45.72 ,         61 ,      4
20/05/13 ,   46.71 ,   44.72 ,   46.71 ,   44.72 ,   45.72 ,         56 ,      4
17/05/13 ,   44.72 ,   44.72 ,   46.71 ,   44.72 ,   44.72 ,        341 ,     12
16/05/13 ,   44.72 ,   45.72 ,   46.71 ,   44.72 ,   45.72 ,        430 ,     20
15/05/13 ,   46.71 ,   45.72 ,   47.70 ,   44.72 ,   46.71 ,        147 ,     16
14/05/13 ,   46.71 ,   44.72 ,   46.71 ,   44.72 ,   46.71 ,        139 ,      8
13/05/13 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,         30 ,      1
10/05/13 ,   45.72 ,   45.72 ,   46.71 ,   45.72 ,   46.71 ,        101 ,      2
09/05/13 ,   46.71 ,   44.72 ,   46.71 ,   44.72 ,   44.72 ,        407 ,     10
08/05/13 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,         16 ,      2
07/05/13 ,   46.71 ,   45.72 ,   46.71 ,   45.72 ,   45.72 ,        153 ,      7
06/05/13 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,         40 ,      2
03/05/13 ,   46.71 ,   45.72 ,   46.71 ,   44.72 ,   46.71 ,        135 ,     11
02/05/13 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,         47 ,      3
30/04/13 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,         69 ,      2
29/04/13 ,   46.71 ,   46.71 ,   47.70 ,   46.71 ,   47.70 ,        158 ,     11
25/04/13 ,   47.70 ,   45.72 ,   47.70 ,   44.72 ,   46.71 ,        500 ,     18
24/04/13 ,   47.70 ,   46.71 ,   47.70 ,   46.71 ,   46.71 ,         51 ,      3
23/04/13 ,   47.70 ,   46.71 ,   48.70 ,   45.72 ,   45.72 ,       1347 ,     75
22/04/13 ,   50.69 ,   49.69 ,   50.69 ,   46.71 ,   49.69 ,        135 ,     13
19/04/13 ,   50.69 ,   47.70 ,   50.69 ,   47.70 ,   47.70 ,        275 ,     19
18/04/13 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,         11 ,      2
17/04/13 ,   49.69 ,   48.70 ,   49.69 ,   48.70 ,   49.69 ,         39 ,      5
16/04/13 ,   48.70 ,   49.69 ,   49.69 ,   48.70 ,   49.69 ,         38 ,      3
15/04/13 ,   49.69 ,   49.69 ,   51.68 ,   48.70 ,   50.69 ,        291 ,     13
12/04/13 ,   51.68 ,   50.69 ,   51.68 ,   50.69 ,   50.69 ,         21 ,      2
11/04/13 ,   51.68 ,   50.69 ,   51.68 ,   50.69 ,   50.69 ,         68 ,      7
10/04/13 ,   50.69 ,   49.69 ,   51.68 ,   49.69 ,   51.68 ,        147 ,     12
09/04/13 ,   51.68 ,   50.69 ,   51.68 ,   50.69 ,   51.68 ,         61 ,      5
08/04/13 ,   50.69 ,   51.68 ,   54.66 ,   49.69 ,   50.69 ,       1227 ,     45
05/04/13 ,   51.68 ,   50.69 ,   51.68 ,   50.69 ,   50.69 ,         19 ,      3
04/04/13 ,   51.68 ,   49.69 ,   52.67 ,   49.69 ,   49.69 ,        540 ,     13
03/04/13 ,   49.69 ,   49.69 ,   50.69 ,   48.70 ,   49.69 ,        547 ,     21
02/04/13 ,   52.67 ,   51.68 ,   52.67 ,   51.68 ,   51.68 ,         53 ,      5
01/04/13 ,   51.68 ,   50.69 ,   51.68 ,   49.69 ,   50.69 ,        179 ,     20
28/03/13 ,   51.68 ,   50.69 ,   52.67 ,   49.69 ,   50.69 ,        498 ,     18
27/03/13 ,   50.69 ,   50.69 ,   52.67 ,   50.69 ,   51.68 ,        246 ,     10
25/03/13 ,   50.69 ,   51.68 ,   52.67 ,   50.69 ,   50.69 ,         40 ,      6
22/03/13 ,   52.67 ,   50.69 ,   52.67 ,   49.69 ,   50.69 ,        384 ,     21
21/03/13 ,   52.67 ,   50.69 ,   52.67 ,   49.69 ,   51.68 ,        282 ,     25
20/03/13 ,   52.67 ,   50.69 ,   52.67 ,   50.69 ,   50.69 ,        253 ,     10
19/03/13 ,   52.67 ,   50.69 ,   52.67 ,   50.69 ,   52.67 ,         94 ,     13
18/03/13 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,         61 ,      7
15/03/13 ,   53.67 ,   51.68 ,   53.67 ,   50.69 ,   51.68 ,        428 ,     15
14/03/13 ,   51.68 ,   50.69 ,   51.68 ,   50.69 ,   50.69 ,         61 ,      4
13/03/13 ,   52.67 ,   51.68 ,   52.67 ,   51.68 ,   51.68 ,         57 ,      5
12/03/13 ,   52.67 ,   51.68 ,   52.67 ,   50.69 ,   50.69 ,        118 ,     10
11/03/13 ,   52.67 ,   50.69 ,   52.67 ,   50.69 ,   50.69 ,        222 ,      8
08/03/13 ,   52.67 ,   51.68 ,   52.67 ,   51.68 ,   51.68 ,         65 ,      4
07/03/13 ,   52.67 ,   51.68 ,   53.67 ,   49.69 ,   52.67 ,       1497 ,     65
06/03/13 ,   52.67 ,   51.68 ,   54.66 ,   51.68 ,   52.67 ,        186 ,     22
05/03/13 ,   53.67 ,   52.67 ,   53.67 ,   52.67 ,   52.67 ,        269 ,     13
04/03/13 ,   53.67 ,   51.68 ,   53.67 ,   51.68 ,   51.68 ,        104 ,     10
01/03/13 ,   52.67 ,   51.68 ,   52.67 ,   51.68 ,   51.68 ,        160 ,     12
28/02/13 ,   53.67 ,   53.67 ,   54.66 ,   52.67 ,   52.67 ,        311 ,     15
27/02/13 ,   52.67 ,   52.67 ,   54.66 ,   51.68 ,   51.68 ,        345 ,     22
26/02/13 ,   51.68 ,   51.68 ,   52.67 ,   50.69 ,   51.68 ,        328 ,     18
25/02/13 ,   52.67 ,   51.68 ,   52.67 ,   50.69 ,   50.69 ,        123 ,      7
22/02/13 ,   52.67 ,   50.69 ,   52.67 ,   50.69 ,   50.69 ,        184 ,     16
21/02/13 ,   52.67 ,   51.68 ,   52.67 ,   51.68 ,   51.68 ,        141 ,     11
20/02/13 ,   52.67 ,   50.69 ,   52.67 ,   50.69 ,   52.67 ,        126 ,      7
19/02/13 ,   49.69 ,   50.69 ,   53.67 ,   49.69 ,   52.67 ,        651 ,     36
18/02/13 ,   53.67 ,   51.68 ,   55.65 ,   49.69 ,   55.65 ,       1026 ,     47
15/02/13 ,   54.66 ,   52.67 ,   54.66 ,   52.67 ,   53.67 ,         61 ,      7
14/02/13 ,   55.65 ,   53.67 ,   55.65 ,   52.67 ,   55.65 ,         39 ,     10
13/02/13 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,        157 ,      6
08/02/13 ,   56.65 ,   53.67 ,   56.65 ,   52.67 ,   53.67 ,        223 ,     15
07/02/13 ,   52.67 ,   51.68 ,   53.67 ,   50.69 ,   51.68 ,        434 ,     21
06/02/13 ,   53.67 ,   52.67 ,   53.67 ,   51.68 ,   53.67 ,        584 ,     33
05/02/13 ,   53.67 ,   52.67 ,   53.67 ,   51.68 ,   52.67 ,        225 ,     19
04/02/13 ,   53.67 ,   52.67 ,   53.67 ,   52.67 ,   52.67 ,        109 ,     10
01/02/13 ,   51.68 ,   51.68 ,   60.62 ,   50.69 ,   59.63 ,       3266 ,    108
31/01/13 ,   61.62 ,   60.62 ,   62.60 ,   58.64 ,   59.63 ,        344 ,     32
30/01/13 ,   62.60 ,   61.62 ,   62.60 ,   59.63 ,   59.63 ,         42 ,      8
28/01/13 ,   62.60 ,   61.62 ,   62.60 ,   59.63 ,   59.63 ,         25 ,      7
24/01/13 ,   62.60 ,   59.63 ,   62.60 ,   59.63 ,   59.63 ,        338 ,     24
23/01/13 ,   62.60 ,   61.62 ,   62.60 ,   60.62 ,   60.62 ,         45 ,     12
22/01/13 ,   62.60 ,   62.60 ,   63.60 ,   61.62 ,   63.60 ,        583 ,     24
21/01/13 ,   63.60 ,   62.60 ,   63.60 ,   61.62 ,   61.62 ,        338 ,     14
18/01/13 ,   63.60 ,   62.60 ,   64.59 ,   59.63 ,   59.63 ,        873 ,     59
17/01/13 ,   58.64 ,   58.64 ,   59.63 ,   56.65 ,   56.65 ,        580 ,     34
16/01/13 ,   56.65 ,   54.66 ,   56.65 ,   54.66 ,   55.65 ,         69 ,     10
15/01/13 ,   54.66 ,   55.65 ,   57.64 ,   53.67 ,   55.65 ,        404 ,     33
14/01/13 ,   53.67 ,   54.66 ,   57.64 ,   52.67 ,   53.67 ,        629 ,     31
11/01/13 ,   53.67 ,   53.67 ,   54.66 ,   51.68 ,   53.67 ,        660 ,     28
10/01/13 ,   52.67 ,   52.67 ,   54.66 ,   51.68 ,   52.67 ,       1066 ,     33
09/01/13 ,   53.67 ,   52.67 ,   53.67 ,   52.67 ,   52.67 ,        166 ,     15
08/01/13 ,   53.67 ,   52.67 ,   53.67 ,   51.68 ,   52.67 ,        388 ,     11
07/01/13 ,   53.67 ,   52.67 ,   53.67 ,   52.67 ,   53.67 ,        120 ,     10
04/01/13 ,   54.66 ,   53.67 ,   54.66 ,   52.67 ,   53.67 ,        379 ,     23
03/01/13 ,   52.67 ,   52.67 ,   55.65 ,   51.68 ,   55.65 ,       1705 ,     45
02/01/13 ,   54.66 ,   54.66 ,   55.65 ,   52.67 ,   52.67 ,        167 ,     16
28/12/12 ,   51.68 ,   51.68 ,   53.67 ,   50.69 ,   53.67 ,        436 ,     20
27/12/12 ,   54.66 ,   54.66 ,   55.65 ,   53.67 ,   53.67 ,         37 ,      6
26/12/12 ,   54.66 ,   52.67 ,   55.65 ,   51.68 ,   51.68 ,        420 ,     20
21/12/12 ,   51.68 ,   52.67 ,   55.65 ,   51.68 ,   52.67 ,        821 ,     14
20/12/12 ,   53.67 ,   53.67 ,   54.66 ,   53.67 ,   53.67 ,        230 ,     12
19/12/12 ,   54.66 ,   53.67 ,   54.66 ,   52.67 ,   52.67 ,         80 ,     14
18/12/12 ,   55.65 ,   54.66 ,   55.65 ,   52.67 ,   53.67 ,        195 ,     14
17/12/12 ,   54.66 ,   52.67 ,   54.66 ,   52.67 ,   52.67 ,        200 ,      7
14/12/12 ,   54.66 ,   52.67 ,   55.65 ,   51.68 ,   53.67 ,        644 ,     39
13/12/12 ,   55.65 ,   53.67 ,   55.65 ,   52.67 ,   53.67 ,        366 ,     25
12/12/12 ,   55.65 ,   53.67 ,   55.65 ,   52.67 ,   54.66 ,        676 ,     21
11/12/12 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,          1 ,      1
10/12/12 ,   56.65 ,   54.66 ,   57.64 ,   54.66 ,   57.64 ,        138 ,      7
07/12/12 ,   56.65 ,   56.65 ,   57.64 ,   55.65 ,   55.65 ,        405 ,     17
06/12/12 ,   55.65 ,   53.67 ,   55.65 ,   52.67 ,   52.67 ,         77 ,      7
05/12/12 ,   54.66 ,   53.67 ,   55.65 ,   53.67 ,   53.67 ,         44 ,      5
04/12/12 ,   54.66 ,   54.66 ,   56.65 ,   54.66 ,   56.65 ,        138 ,      8
03/12/12 ,   56.65 ,   53.67 ,   56.65 ,   52.67 ,   54.66 ,       1125 ,     48
30/11/12 ,   57.64 ,   57.64 ,   59.63 ,   55.65 ,   59.63 ,        291 ,     25
29/11/12 ,   59.63 ,   57.64 ,   59.63 ,   55.65 ,   59.63 ,        276 ,     29
28/11/12 ,   59.63 ,   60.62 ,   63.60 ,   59.63 ,   62.60 ,        248 ,     19
27/11/12 ,   64.59 ,   62.60 ,   64.59 ,   61.62 ,   64.59 ,        180 ,     15
26/11/12 ,   64.59 ,   63.60 ,   64.59 ,   62.60 ,   64.59 ,         90 ,     12
23/11/12 ,   62.60 ,   63.60 ,   64.59 ,   62.60 ,   64.59 ,        361 ,     22
22/11/12 ,   63.60 ,   65.58 ,   67.57 ,   63.60 ,   65.58 ,        297 ,     23
21/11/12 ,   65.58 ,   66.58 ,   66.58 ,   65.58 ,   66.58 ,        115 ,      5
19/11/12 ,   65.58 ,   66.58 ,   67.57 ,   64.59 ,   64.59 ,        111 ,     12
16/11/12 ,   65.58 ,   64.59 ,   66.58 ,   61.62 ,   64.59 ,        297 ,     29
14/11/12 ,   65.58 ,   67.57 ,   73.53 ,   64.59 ,   67.57 ,        531 ,     33
13/11/12 ,   66.58 ,   67.57 ,   67.57 ,   66.58 ,   67.57 ,         45 ,     10
12/11/12 ,   65.58 ,   67.57 ,   75.52 ,   62.60 ,   62.60 ,       1090 ,     76
09/11/12 ,   63.60 ,   65.58 ,   76.52 ,   61.62 ,   76.52 ,       1780 ,    121
25/10/12 ,   84.47 ,   83.47 ,   84.47 ,   82.48 ,   82.48 ,         26 ,      3
24/10/12 ,   84.47 ,   83.47 ,   84.47 ,   82.48 ,   83.47 ,         58 ,      7
23/10/12 ,   82.48 ,   84.47 ,   87.45 ,   82.48 ,   85.46 ,        289 ,     19
22/10/12 ,   87.45 ,   86.45 ,   87.45 ,   85.46 ,   87.45 ,        393 ,     23
19/10/12 ,   88.44 ,   86.45 ,   88.44 ,   84.47 ,   86.45 ,        377 ,     24
18/10/12 ,   88.44 ,   87.45 ,   88.44 ,   85.46 ,   86.45 ,         98 ,     16
17/10/12 ,   89.44 ,   86.45 ,   89.44 ,   85.46 ,   86.45 ,        264 ,     22
16/10/12 ,   86.45 ,   86.45 ,   89.44 ,   84.47 ,   85.46 ,        501 ,     43
15/10/12 ,   84.47 ,   88.44 ,   94.40 ,   84.47 ,   92.42 ,       1223 ,     53
11/10/12 ,   94.40 ,   91.42 ,   96.39 ,   90.43 ,   96.39 ,        389 ,     40
10/10/12 ,   93.41 ,   95.40 ,   96.39 ,   93.41 ,   96.39 ,         16 ,      4
09/10/12 ,   91.42 ,   94.40 ,   99.37 ,   91.42 ,   98.38 ,        792 ,     62
08/10/12 ,   97.39 ,   94.40 ,  100.37 ,   89.44 ,   92.42 ,        562 ,     60
05/10/12 ,   93.41 ,   92.42 ,   96.39 ,   87.45 ,   87.45 ,       1901 ,     97
04/10/12 ,   89.44 ,   86.45 ,   89.44 ,   84.47 ,   86.45 ,       1018 ,     72
03/10/12 ,   86.45 ,   84.47 ,   87.45 ,   81.48 ,   83.47 ,        293 ,     31
02/10/12 ,   83.47 ,   87.45 ,   89.44 ,   83.47 ,   89.44 ,       1123 ,     66
01/10/12 ,   94.40 ,   94.40 ,   96.39 ,   94.40 ,   94.40 ,        382 ,     15
28/09/12 ,   97.39 ,   95.40 ,   98.38 ,   92.42 ,   97.39 ,        720 ,     45
27/09/12 ,   98.38 ,   97.39 ,  100.37 ,   95.40 ,   99.37 ,        156 ,     27
26/09/12 ,   96.39 ,   95.40 ,  100.37 ,   92.42 ,  100.37 ,       1772 ,    105
25/09/12 ,   98.38 ,  102.36 ,  111.30 ,   96.39 ,   97.39 ,       5302 ,    319
24/09/12 ,   98.38 ,   91.42 ,   98.38 ,   82.48 ,   83.47 ,       3509 ,    162
21/09/12 ,   81.48 ,   78.50 ,   82.48 ,   73.53 ,   73.53 ,       1608 ,    100
20/09/12 ,   73.53 ,   73.53 ,   73.53 ,   71.55 ,   72.54 ,        332 ,     18
19/09/12 ,   73.53 ,   72.54 ,   74.53 ,   70.55 ,   73.53 ,        398 ,     37
18/09/12 ,   74.53 ,   73.53 ,   74.53 ,   72.54 ,   74.53 ,        116 ,     14
17/09/12 ,   74.53 ,   72.54 ,   74.53 ,   66.58 ,   67.57 ,       1128 ,     52
14/09/12 ,   68.56 ,   67.57 ,   70.55 ,   65.58 ,   66.58 ,        898 ,     55
13/09/12 ,   64.59 ,   63.60 ,   65.58 ,   61.62 ,   61.62 ,        491 ,     16
12/09/12 ,   61.62 ,   60.62 ,   61.62 ,   59.63 ,   59.63 ,        152 ,     20
11/09/12 ,   60.62 ,   56.65 ,   60.62 ,   54.66 ,   55.65 ,        680 ,     39
10/09/12 ,   55.65 ,   55.65 ,   56.65 ,   55.65 ,   55.65 ,         62 ,     10
06/09/12 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,         51 ,      2
05/09/12 ,   56.65 ,   55.65 ,   56.65 ,   55.65 ,   56.65 ,        168 ,     13
04/09/12 ,   56.65 ,   55.65 ,   57.64 ,   55.65 ,   55.65 ,         53 ,      6
03/09/12 ,   56.65 ,   56.65 ,   57.64 ,   55.65 ,   57.64 ,        242 ,     10
31/08/12 ,   54.66 ,   56.65 ,   60.62 ,   54.66 ,   59.63 ,        583 ,     31
30/08/12 ,   60.62 ,   59.63 ,   60.62 ,   58.64 ,   59.63 ,         63 ,     14
29/08/12 ,   60.62 ,   60.62 ,   60.62 ,   59.63 ,   59.63 ,        114 ,     12
28/08/12 ,   59.63 ,   57.64 ,   59.63 ,   56.65 ,   57.64 ,         32 ,      8
27/08/12 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,          5 ,      5
24/08/12 ,   57.64 ,   55.65 ,   57.64 ,   54.66 ,   55.65 ,        940 ,     43
23/08/12 ,   56.65 ,   57.64 ,   60.62 ,   55.65 ,   59.63 ,       1652 ,     63
22/08/12 ,   60.62 ,   60.62 ,   62.60 ,   59.63 ,   62.60 ,       1036 ,     47
21/08/12 ,   64.59 ,   62.60 ,   65.58 ,   59.63 ,   64.59 ,       1289 ,     66
20/08/12 ,   65.58 ,   64.59 ,   65.58 ,   63.60 ,   65.58 ,        217 ,     16
17/08/12 ,   65.58 ,   63.60 ,   65.58 ,   63.60 ,   64.59 ,        101 ,      5
16/08/12 ,   66.58 ,   64.59 ,   66.58 ,   63.60 ,   64.59 ,        147 ,      8
15/08/12 ,   67.57 ,   64.59 ,   67.57 ,   64.59 ,   64.59 ,        554 ,     19
14/08/12 ,   67.57 ,   66.58 ,   67.57 ,   65.58 ,   65.58 ,          4 ,      2
13/08/12 ,   67.57 ,   65.58 ,   67.57 ,   65.58 ,   67.57 ,        489 ,     14
10/08/12 ,   65.58 ,   66.58 ,   68.56 ,   65.58 ,   66.58 ,        554 ,     22
09/08/12 ,   68.56 ,   67.57 ,   68.56 ,   65.58 ,   67.57 ,        428 ,     23
08/08/12 ,   69.56 ,   67.57 ,   69.56 ,   66.58 ,   67.57 ,        269 ,      9
07/08/12 ,   70.55 ,   67.57 ,   70.55 ,   65.58 ,   68.56 ,        289 ,     17
06/08/12 ,   69.56 ,   68.56 ,   70.55 ,   67.57 ,   70.55 ,        206 ,     19
03/08/12 ,   68.56 ,   68.56 ,   69.56 ,   67.57 ,   68.56 ,        309 ,     12
02/08/12 ,   68.56 ,   68.56 ,   69.56 ,   66.58 ,   68.56 ,        723 ,     34
01/08/12 ,   69.56 ,   68.56 ,   69.56 ,   66.58 ,   68.56 ,        213 ,     20
31/07/12 ,   70.55 ,   68.56 ,   71.55 ,   67.57 ,   70.55 ,       1077 ,     37
30/07/12 ,   67.57 ,   69.56 ,   75.52 ,   67.57 ,   75.52 ,       1634 ,     81
27/07/12 ,   76.52 ,   69.56 ,   77.51 ,   65.58 ,   68.56 ,       1845 ,     59
26/07/12 ,   69.56 ,   69.56 ,   71.55 ,   67.57 ,   70.55 ,        289 ,     23
25/07/12 ,   70.55 ,   69.56 ,   70.55 ,   67.57 ,   67.57 ,         67 ,      6
24/07/12 ,   69.56 ,   68.56 ,   72.54 ,   66.58 ,   67.57 ,        671 ,     63
23/07/12 ,   69.56 ,   69.56 ,   75.52 ,   67.57 ,   73.53 ,        562 ,     40
20/07/12 ,   76.52 ,   73.53 ,   76.52 ,   71.55 ,   74.53 ,        229 ,     25
19/07/12 ,   77.51 ,   77.51 ,   82.48 ,   74.53 ,   77.51 ,        291 ,     27
18/07/12 ,   76.52 ,   76.52 ,   77.51 ,   74.53 ,   77.51 ,        404 ,     13
17/07/12 ,   73.53 ,   73.53 ,   83.47 ,   70.55 ,   77.51 ,       1825 ,    128
16/07/12 ,   83.47 ,   81.48 ,   83.47 ,   80.49 ,   80.49 ,        149 ,      5
13/07/12 ,   83.47 ,   81.48 ,   84.47 ,   76.52 ,   81.48 ,       1040 ,     37
12/07/12 ,   80.49 ,   81.48 ,   88.44 ,   78.50 ,   87.45 ,        633 ,     55
11/07/12 ,   90.43 ,   85.46 ,   90.43 ,   80.49 ,   88.44 ,        650 ,     29
10/07/12 ,   90.43 ,   89.44 ,   92.42 ,   85.46 ,   90.43 ,        375 ,     31
06/07/12 ,   94.40 ,   90.43 ,   95.40 ,   89.44 ,   92.42 ,       1230 ,     60
04/07/12 ,   97.39 ,   93.41 ,   97.39 ,   89.44 ,   93.41 ,        667 ,     23
03/07/12 ,   96.39 ,   93.41 ,   96.39 ,   93.41 ,   94.40 ,        112 ,      4
02/07/12 ,   97.39 ,   94.40 ,   98.38 ,   89.44 ,   89.44 ,        303 ,     20
29/06/12 ,   93.41 ,   90.43 ,   94.40 ,   89.44 ,   89.44 ,         74 ,     10
28/06/12 ,   87.45 ,   88.44 ,   93.41 ,   83.47 ,   90.43 ,        131 ,     15
27/06/12 ,   93.41 ,   91.42 ,   93.41 ,   91.42 ,   91.42 ,        114 ,     13
26/06/12 ,   94.40 ,   92.42 ,   94.40 ,   91.42 ,   94.40 ,        112 ,     17
25/06/12 ,   90.43 ,   93.41 ,   96.39 ,   90.43 ,   93.41 ,        359 ,     25
22/06/12 ,   98.38 ,   98.38 ,  104.34 ,   94.40 ,   96.39 ,        258 ,     25
21/06/12 ,   96.39 ,   94.40 ,   97.39 ,   94.40 ,   96.39 ,        777 ,     42
20/06/12 ,   94.40 ,   95.40 ,   98.38 ,   94.40 ,   96.39 ,        834 ,     54
19/06/12 ,   99.37 ,   98.38 ,  101.36 ,   96.39 ,  101.36 ,        373 ,     23
18/06/12 ,   99.37 ,   97.39 ,   99.37 ,   94.40 ,   99.37 ,        262 ,     28
15/06/12 ,   97.39 ,   98.38 ,  102.36 ,   96.39 ,   99.37 ,       1161 ,     52
14/06/12 ,   97.39 ,  100.37 ,  105.34 ,   96.39 ,  104.34 ,        941 ,     51
13/06/12 ,  106.33 ,  105.34 ,  107.32 ,  103.35 ,  103.35 ,        178 ,     20
12/06/12 ,  106.33 ,  106.33 ,  108.32 ,  104.34 ,  107.32 ,        247 ,     13
11/06/12 ,  106.33 ,  105.34 ,  108.32 ,  103.35 ,  105.34 ,        656 ,     47
08/06/12 ,  107.32 ,  105.34 ,  107.32 ,  104.34 ,  107.32 ,        347 ,     37
06/06/12 ,  108.32 ,  107.32 ,  111.30 ,  104.34 ,  110.31 ,        494 ,     49
05/06/12 ,  110.31 ,  109.31 ,  112.29 ,  107.32 ,  112.29 ,        791 ,     45
04/06/12 ,  111.30 ,  109.31 ,  111.30 ,  108.32 ,  108.32 ,        196 ,     26
01/06/12 ,  111.30 ,  108.32 ,  112.29 ,  105.34 ,  109.31 ,        338 ,     50
31/05/12 ,  112.29 ,  109.31 ,  112.29 ,  109.31 ,  109.31 ,        155 ,      9
30/05/12 ,  112.29 ,  111.30 ,  112.29 ,  109.31 ,  112.29 ,        621 ,     24
29/05/12 ,  113.29 ,  111.30 ,  114.28 ,  110.31 ,  112.29 ,        411 ,     33
28/05/12 ,  114.28 ,  114.28 ,  114.28 ,  114.28 ,  114.28 ,        176 ,      7
25/05/12 ,  111.30 ,  110.31 ,  111.30 ,  110.31 ,  111.30 ,        619 ,     27
24/05/12 ,  113.29 ,  111.30 ,  114.28 ,  110.31 ,  111.30 ,        184 ,     18
23/05/12 ,  111.30 ,  111.30 ,  114.28 ,  109.31 ,  111.30 ,        889 ,     38
22/05/12 ,  110.31 ,  114.28 ,  117.26 ,  110.31 ,  117.26 ,       1792 ,     57
21/05/12 ,  125.21 ,  124.22 ,  127.20 ,  120.24 ,  122.23 ,        443 ,     39
18/05/12 ,  119.25 ,  115.27 ,  122.23 ,  111.30 ,  114.28 ,       1587 ,     82
17/05/12 ,  112.29 ,  109.31 ,  115.27 ,  108.32 ,  114.28 ,        634 ,     49
16/05/12 ,  115.27 ,  113.29 ,  115.27 ,  112.29 ,  114.28 ,        112 ,      7
15/05/12 ,  115.27 ,  113.29 ,  115.27 ,  112.29 ,  114.28 ,        364 ,     16
14/05/12 ,  114.28 ,  113.29 ,  115.27 ,  110.31 ,  110.31 ,        356 ,     30
11/05/12 ,  116.27 ,  114.28 ,  117.26 ,  114.28 ,  114.28 ,        771 ,     27
10/05/12 ,  114.28 ,  114.28 ,  118.26 ,  114.28 ,  118.26 ,        131 ,     22
09/05/12 ,  119.25 ,  113.29 ,  119.25 ,  110.31 ,  114.28 ,        557 ,     55
08/05/12 ,  118.26 ,  118.26 ,  118.26 ,  115.27 ,  118.26 ,        410 ,     13
07/05/12 ,  119.25 ,  118.26 ,  119.25 ,  115.27 ,  118.26 ,        173 ,     17
04/05/12 ,  118.26 ,  116.27 ,  119.25 ,  114.28 ,  114.28 ,       1159 ,     37
03/05/12 ,  117.26 ,  118.26 ,  119.25 ,  115.27 ,  119.25 ,        562 ,     36
02/05/12 ,  115.27 ,  113.29 ,  117.26 ,  112.29 ,  112.29 ,        843 ,     34
30/04/12 ,  112.29 ,  112.29 ,  118.26 ,  109.31 ,  110.31 ,        721 ,     36
27/04/12 ,  113.29 ,  113.29 ,  116.27 ,  111.30 ,  114.28 ,        676 ,     38
26/04/12 ,  116.27 ,  115.27 ,  118.26 ,  114.28 ,  115.27 ,        461 ,     39
25/04/12 ,  115.27 ,  116.27 ,  119.25 ,  115.27 ,  119.25 ,        166 ,     13
24/04/12 ,  120.24 ,  120.24 ,  122.23 ,  120.24 ,  120.24 ,         91 ,      9
23/04/12 ,  121.24 ,  121.24 ,  122.23 ,  118.26 ,  122.23 ,        498 ,     33
20/04/12 ,  122.23 ,  120.24 ,  122.23 ,  119.25 ,  120.24 ,        281 ,     25
19/04/12 ,  119.25 ,  118.26 ,  122.23 ,  116.27 ,  120.24 ,        572 ,     34
18/04/12 ,  121.24 ,  121.24 ,  122.23 ,  120.24 ,  121.24 ,        351 ,     17
17/04/12 ,  121.24 ,  120.24 ,  122.23 ,  119.25 ,  122.23 ,        423 ,     29
16/04/12 ,  120.24 ,  120.24 ,  123.23 ,  118.26 ,  120.24 ,        801 ,     36
13/04/12 ,  122.23 ,  121.24 ,  123.23 ,  120.24 ,  123.23 ,        399 ,     35
12/04/12 ,  122.23 ,  123.23 ,  125.21 ,  122.23 ,  123.23 ,        642 ,     20
11/04/12 ,  124.22 ,  123.23 ,  125.21 ,  121.24 ,  123.23 ,        288 ,     26
10/04/12 ,  124.22 ,  122.23 ,  124.22 ,  121.24 ,  123.23 ,        670 ,     35
09/04/12 ,  126.21 ,  123.23 ,  126.21 ,  122.23 ,  124.22 ,        145 ,     11
05/04/12 ,  126.21 ,  125.21 ,  127.20 ,  124.22 ,  124.22 ,        458 ,     22
04/04/12 ,  126.21 ,  125.21 ,  130.18 ,  122.23 ,  122.23 ,        825 ,     34
03/04/12 ,  122.23 ,  123.23 ,  124.22 ,  121.24 ,  124.22 ,        485 ,     23
02/04/12 ,  126.21 ,  123.23 ,  127.20 ,  120.24 ,  127.20 ,       1260 ,     78
30/03/12 ,  126.21 ,  122.23 ,  126.21 ,  121.24 ,  126.21 ,        935 ,     60
29/03/12 ,  125.21 ,  124.22 ,  128.19 ,  120.24 ,  123.23 ,       2884 ,    121
28/03/12 ,  125.21 ,  125.21 ,  129.19 ,  124.22 ,  129.19 ,        894 ,     52
27/03/12 ,  126.21 ,  129.19 ,  133.16 ,  123.23 ,  133.16 ,       3654 ,    156
26/03/12 ,  133.16 ,  132.17 ,  136.15 ,  130.18 ,  130.18 ,        690 ,     40
23/03/12 ,  134.16 ,  134.16 ,  137.14 ,  132.17 ,  137.14 ,       1063 ,     57
22/03/12 ,  135.15 ,  136.15 ,  141.11 ,  131.18 ,  132.17 ,       5634 ,    217
21/03/12 ,  133.16 ,  135.15 ,  144.10 ,  130.18 ,  144.10 ,       6116 ,    237
20/03/12 ,  143.10 ,  140.12 ,  147.08 ,  138.13 ,  146.08 ,       3227 ,    130
19/03/12 ,  149.07 ,  144.10 ,  149.07 ,  142.11 ,  147.08 ,       1754 ,    129
16/03/12 ,  149.07 ,  147.08 ,  152.05 ,  141.11 ,  145.09 ,       5187 ,    201
15/03/12 ,  141.11 ,  142.11 ,  146.08 ,  141.11 ,  146.08 ,       1165 ,     73
14/03/12 ,  145.09 ,  145.09 ,  151.05 ,  140.12 ,  140.12 ,       4182 ,    215
13/03/12 ,  140.12 ,  139.13 ,  142.11 ,  136.15 ,  140.12 ,       2201 ,    105
12/03/12 ,  138.13 ,  140.12 ,  148.07 ,  135.15 ,  143.10 ,       5984 ,    364
09/03/12 ,  145.09 ,  154.03 ,  167.95 ,  145.09 ,  165.96 ,       7054 ,    230
08/03/12 ,  163.97 ,  160.00 ,  177.89 ,  148.07 ,  149.07 ,      19771 ,    610
07/03/12 ,  147.08 ,  145.09 ,  150.06 ,  142.11 ,  142.11 ,       2122 ,     97
06/03/12 ,  143.10 ,  142.11 ,  145.09 ,  139.13 ,  145.09 ,        662 ,     38
05/03/12 ,  148.07 ,  148.07 ,  152.05 ,  146.08 ,  148.07 ,       1732 ,     39
02/03/12 ,  152.05 ,  149.07 ,  153.04 ,  148.07 ,  149.07 ,        877 ,     46
01/03/12 ,  153.04 ,  149.07 ,  153.04 ,  147.08 ,  149.07 ,       1367 ,     60
29/02/12 ,  148.07 ,  148.07 ,  151.05 ,  143.10 ,  148.07 ,       3026 ,     95
28/02/12 ,  150.06 ,  148.07 ,  152.05 ,  146.08 ,  147.08 ,       1949 ,     82
27/02/12 ,  149.07 ,  150.06 ,  155.03 ,  147.08 ,  147.08 ,       2269 ,    230
24/02/12 ,  150.06 ,  148.07 ,  152.05 ,  143.10 ,  144.10 ,       4392 ,    198
23/02/12 ,  144.10 ,  142.11 ,  144.10 ,  140.12 ,  143.10 ,       1876 ,     62
22/02/12 ,  142.11 ,  141.11 ,  145.09 ,  140.12 ,  143.10 ,        787 ,     50
17/02/12 ,  142.11 ,  142.11 ,  144.10 ,  141.11 ,  143.10 ,        557 ,     29
16/02/12 ,  143.10 ,  142.11 ,  144.10 ,  138.13 ,  138.13 ,       1151 ,     57
15/02/12 ,  141.11 ,  139.13 ,  143.10 ,  137.14 ,  141.11 ,       1532 ,     57
14/02/12 ,  137.14 ,  138.13 ,  143.10 ,  134.16 ,  135.15 ,       3567 ,    171
13/02/12 ,  134.16 ,  132.17 ,  135.15 ,  131.18 ,  135.15 ,        876 ,     29
10/02/12 ,  134.16 ,  134.16 ,  136.15 ,  131.18 ,  134.16 ,       1476 ,     36
09/02/12 ,  134.16 ,  133.16 ,  138.13 ,  131.18 ,  138.13 ,       1130 ,     55
08/02/12 ,  138.13 ,  136.15 ,  140.12 ,  134.16 ,  135.15 ,       1871 ,     90
07/02/12 ,  137.14 ,  137.14 ,  138.13 ,  134.16 ,  138.13 ,       1823 ,     27
06/02/12 ,  137.14 ,  134.16 ,  138.13 ,  131.18 ,  133.16 ,        909 ,     69
03/02/12 ,  134.16 ,  132.17 ,  134.16 ,  131.18 ,  133.16 ,        298 ,     20
02/02/12 ,  132.17 ,  132.17 ,  138.13 ,  129.19 ,  138.13 ,        873 ,     49
01/02/12 ,  138.13 ,  134.16 ,  138.13 ,  133.16 ,  138.13 ,        450 ,     22
31/01/12 ,  136.15 ,  136.15 ,  139.13 ,  133.16 ,  138.13 ,        814 ,     70
30/01/12 ,  138.13 ,  138.13 ,  143.10 ,  136.15 ,  139.13 ,       1456 ,     83
27/01/12 ,  139.13 ,  138.13 ,  143.10 ,  137.14 ,  143.10 ,        974 ,     39
26/01/12 ,  140.12 ,  142.11 ,  146.08 ,  140.12 ,  140.12 ,       3040 ,    133
24/01/12 ,  137.14 ,  138.13 ,  144.10 ,  135.15 ,  144.10 ,       3762 ,    165
23/01/12 ,  144.10 ,  140.12 ,  146.08 ,  135.15 ,  142.11 ,       1902 ,     76
20/01/12 ,  145.09 ,  144.10 ,  146.08 ,  142.11 ,  146.08 ,        577 ,     22
19/01/12 ,  146.08 ,  142.11 ,  146.08 ,  137.14 ,  141.11 ,       1095 ,     97
18/01/12 ,  145.09 ,  140.12 ,  148.07 ,  133.16 ,  146.08 ,       2402 ,    157
17/01/12 ,  148.07 ,  147.08 ,  149.07 ,  145.09 ,  145.09 ,       1478 ,     73
16/01/12 ,  149.07 ,  147.08 ,  151.05 ,  145.09 ,  151.05 ,       1690 ,     38
13/01/12 ,  148.07 ,  146.08 ,  150.06 ,  140.12 ,  146.08 ,       1027 ,    113
12/01/12 ,  149.07 ,  151.05 ,  158.01 ,  146.08 ,  148.07 ,       5705 ,    243
11/01/12 ,  150.06 ,  149.07 ,  152.05 ,  144.10 ,  144.10 ,       1847 ,     44
10/01/12 ,  147.08 ,  146.08 ,  151.05 ,  144.10 ,  148.07 ,       2506 ,     48
09/01/12 ,  148.07 ,  146.08 ,  148.07 ,  143.10 ,  148.07 ,        878 ,     77
06/01/12 ,  146.08 ,  147.08 ,  153.04 ,  143.10 ,  143.10 ,       1733 ,    130
05/01/12 ,  147.08 ,  145.09 ,  152.05 ,  140.12 ,  148.07 ,       5352 ,    356
04/01/12 ,  146.08 ,  152.05 ,  162.98 ,  138.13 ,  150.06 ,       7542 ,    699
03/01/12 ,  148.07 ,  148.07 ,  152.05 ,  144.10 ,  144.10 ,       3137 ,    349
02/01/12 ,  144.10 ,  143.10 ,  146.08 ,  138.13 ,  138.13 ,       1603 ,     65
29/12/11 ,  138.13 ,  140.12 ,  145.09 ,  134.16 ,  136.15 ,       3025 ,    192
28/12/11 ,  135.15 ,  136.15 ,  140.12 ,  130.18 ,  132.17 ,       2396 ,    279
27/12/11 ,  132.17 ,  132.17 ,  133.16 ,  130.18 ,  132.17 ,        185 ,     17
26/12/11 ,  133.16 ,  132.17 ,  133.16 ,  129.19 ,  132.17 ,        731 ,     38
23/12/11 ,  133.16 ,  129.19 ,  133.16 ,  125.21 ,  132.17 ,       1979 ,     77
22/12/11 ,  133.16 ,  130.18 ,  133.16 ,  125.21 ,  126.21 ,       3543 ,    172
21/12/11 ,  125.21 ,  124.22 ,  125.21 ,  122.23 ,  123.23 ,        544 ,     60
20/12/11 ,  123.23 ,  120.24 ,  123.23 ,  118.26 ,  119.25 ,        712 ,     18
19/12/11 ,  123.23 ,  122.23 ,  123.23 ,  120.24 ,  121.24 ,       2083 ,     36
16/12/11 ,  123.23 ,  121.24 ,  123.23 ,  120.24 ,  122.23 ,        275 ,     24
15/12/11 ,  123.23 ,  122.23 ,  123.23 ,  119.25 ,  122.23 ,       1900 ,     19
14/12/11 ,  122.23 ,  121.24 ,  125.21 ,  119.25 ,  121.24 ,       3160 ,     29
13/12/11 ,  122.23 ,  120.24 ,  122.23 ,  118.26 ,  118.26 ,       2310 ,     21
12/12/11 ,  119.25 ,  118.26 ,  119.25 ,  116.27 ,  116.27 ,       3531 ,     26
09/12/11 ,  119.25 ,  117.26 ,  119.25 ,  116.27 ,  116.27 ,         45 ,      7
08/12/11 ,  119.25 ,  117.26 ,  119.25 ,  116.27 ,  116.27 ,         19 ,      3
07/12/11 ,  119.25 ,  118.26 ,  120.24 ,  116.27 ,  118.26 ,        266 ,     34
06/12/11 ,  119.25 ,  116.27 ,  119.25 ,  113.29 ,  118.26 ,        423 ,     32
05/12/11 ,  123.23 ,  121.24 ,  123.23 ,  116.27 ,  116.27 ,        861 ,     17
02/12/11 ,  116.27 ,  112.29 ,  118.26 ,  110.31 ,  115.27 ,        742 ,     54
01/12/11 ,  118.26 ,  118.26 ,  118.26 ,  115.27 ,  118.26 ,        141 ,      9
30/11/11 ,  118.26 ,  118.26 ,  118.26 ,  118.26 ,  118.26 ,          1 ,      1
29/11/11 ,  118.26 ,  118.26 ,  118.26 ,  118.26 ,  118.26 ,        145 ,      6
28/11/11 ,  118.26 ,  118.26 ,  119.25 ,  115.27 ,  115.27 ,        371 ,     37
25/11/11 ,  118.26 ,  118.26 ,  120.24 ,  116.27 ,  118.26 ,       2579 ,     19
24/11/11 ,  121.24 ,  114.28 ,  121.24 ,  112.29 ,  112.29 ,       5498 ,     27
23/11/11 ,  115.27 ,  112.29 ,  115.27 ,  111.30 ,  112.29 ,        497 ,     40
22/11/11 ,  111.30 ,  116.27 ,  124.22 ,  111.30 ,  116.27 ,       1360 ,    105
21/11/11 ,  113.29 ,  113.29 ,  117.26 ,  110.31 ,  117.26 ,        114 ,     22
18/11/11 ,  114.28 ,  112.29 ,  114.28 ,  109.31 ,  110.31 ,        724 ,     48
17/11/11 ,  112.29 ,  112.29 ,  116.27 ,  110.31 ,  113.29 ,       1056 ,    137
16/11/11 ,  111.30 ,  113.29 ,  119.25 ,  110.31 ,  115.27 ,       1123 ,     98
14/11/11 ,  118.26 ,  118.26 ,  125.21 ,  114.28 ,  116.27 ,       1550 ,    104
11/11/11 ,  121.24 ,  123.23 ,  129.19 ,  118.26 ,  129.19 ,        807 ,     58
10/11/11 ,  126.21 ,  125.21 ,  130.18 ,  116.27 ,  116.27 ,       4949 ,    304
09/11/11 ,  115.27 ,  114.28 ,  117.26 ,  112.29 ,  117.26 ,        469 ,     18
08/11/11 ,  117.26 ,  114.28 ,  117.26 ,  113.29 ,  114.28 ,        619 ,     33
07/11/11 ,  114.28 ,  115.27 ,  118.26 ,  112.29 ,  118.26 ,        681 ,     32
04/11/11 ,  118.26 ,  118.26 ,  120.24 ,  115.27 ,  118.26 ,        213 ,     21
03/11/11 ,  116.27 ,  116.27 ,  118.26 ,  115.27 ,  116.27 ,        119 ,     20
01/11/11 ,  118.26 ,  115.27 ,  119.25 ,  114.28 ,  115.27 ,        574 ,     36
31/10/11 ,  118.26 ,  118.26 ,  121.24 ,  116.27 ,  118.26 ,        662 ,     27
28/10/11 ,  115.27 ,  116.27 ,  119.25 ,  115.27 ,  117.26 ,        401 ,     30
27/10/11 ,  114.28 ,  116.27 ,  121.24 ,  114.28 ,  120.24 ,       1391 ,     94
26/10/11 ,  119.25 ,  117.26 ,  119.25 ,  116.27 ,  118.26 ,        181 ,     34
25/10/11 ,  121.24 ,  119.25 ,  123.23 ,  116.27 ,  119.25 ,        323 ,     30
24/10/11 ,  121.24 ,  119.25 ,  122.23 ,  117.26 ,  122.23 ,        305 ,     27
20/10/11 ,  125.21 ,  122.23 ,  125.21 ,  121.24 ,  121.24 ,        179 ,     11
19/10/11 ,  124.22 ,  122.23 ,  128.19 ,  116.27 ,  116.27 ,       2223 ,     80
18/10/11 ,  119.25 ,  118.26 ,  123.23 ,  116.27 ,  121.24 ,       1008 ,     77
17/10/11 ,  123.23 ,  122.23 ,  125.21 ,  121.24 ,  122.23 ,        419 ,     36
14/10/11 ,  125.21 ,  124.22 ,  127.20 ,  123.23 ,  123.23 ,        505 ,     35
13/10/11 ,  125.21 ,  124.22 ,  127.20 ,  122.23 ,  124.22 ,        282 ,     22
11/10/11 ,  126.21 ,  126.21 ,  126.21 ,  126.21 ,  126.21 ,          4 ,      1
10/10/11 ,  127.20 ,  125.21 ,  127.20 ,  124.22 ,  127.20 ,        109 ,     11
07/10/11 ,  127.20 ,  124.22 ,  127.20 ,  124.22 ,  125.21 ,        114 ,     12
06/10/11 ,  127.20 ,  125.21 ,  127.20 ,  124.22 ,  124.22 ,        130 ,      7
05/10/11 ,  126.21 ,  125.21 ,  126.21 ,  124.22 ,  125.21 ,        172 ,     10
04/10/11 ,  126.21 ,  124.22 ,  127.20 ,  123.23 ,  127.20 ,        282 ,     25
03/10/11 ,  127.20 ,  127.20 ,  129.19 ,  124.22 ,  124.22 ,        301 ,     14
30/09/11 ,  127.20 ,  126.21 ,  128.19 ,  124.22 ,  125.21 ,        932 ,     39
29/09/11 ,  127.20 ,  127.20 ,  129.19 ,  125.21 ,  125.21 ,         57 ,      9
28/09/11 ,  129.19 ,  129.19 ,  132.17 ,  127.20 ,  130.18 ,        127 ,     11
27/09/11 ,  130.18 ,  129.19 ,  132.17 ,  126.21 ,  129.19 ,        445 ,     39
26/09/11 ,  129.19 ,  126.21 ,  129.19 ,  124.22 ,  127.20 ,        185 ,     15
23/09/11 ,  129.19 ,  128.19 ,  130.18 ,  127.20 ,  127.20 ,        573 ,     30
22/09/11 ,  127.20 ,  125.21 ,  127.20 ,  123.23 ,  125.21 ,        787 ,     47
21/09/11 ,  129.19 ,  129.19 ,  137.14 ,  126.21 ,  130.18 ,       1921 ,    107
20/09/11 ,  133.16 ,  133.16 ,  136.15 ,  131.18 ,  135.15 ,        414 ,     21
19/09/11 ,  135.15 ,  137.14 ,  141.11 ,  133.16 ,  133.16 ,       2840 ,     95
16/09/11 ,  132.17 ,  130.18 ,  133.16 ,  126.21 ,  126.21 ,       2915 ,     63
15/09/11 ,  129.19 ,  128.19 ,  131.18 ,  125.21 ,  130.18 ,       2183 ,    119
14/09/11 ,  127.20 ,  130.18 ,  143.10 ,  127.20 ,  139.13 ,       4941 ,    181
13/09/11 ,  143.10 ,  141.11 ,  145.09 ,  138.13 ,  143.10 ,        321 ,     24
12/09/11 ,  145.09 ,  144.10 ,  145.09 ,  142.11 ,  145.09 ,         57 ,      6
09/09/11 ,  144.10 ,  139.13 ,  145.09 ,  134.16 ,  142.11 ,       1446 ,     97
08/09/11 ,  141.11 ,  145.09 ,  158.01 ,  139.13 ,  150.06 ,       3134 ,    136
06/09/11 ,  147.08 ,  147.08 ,  156.02 ,  143.10 ,  147.08 ,        650 ,     57
05/09/11 ,  143.10 ,  145.09 ,  153.04 ,  143.10 ,  148.07 ,        246 ,     28
02/09/11 ,  151.05 ,  150.06 ,  155.03 ,  148.07 ,  155.03 ,        862 ,     60
01/09/11 ,  154.03 ,  159.00 ,  162.98 ,  154.03 ,  160.99 ,       1513 ,     55
31/08/11 ,  159.00 ,  156.02 ,  160.99 ,  151.05 ,  153.04 ,       3149 ,    103
30/08/11 ,  157.02 ,  157.02 ,  166.95 ,  145.09 ,  159.00 ,       7086 ,    270
29/08/11 ,  158.01 ,  157.02 ,  161.99 ,  151.05 ,  151.05 ,       3070 ,    128
26/08/11 ,  148.07 ,  145.09 ,  148.07 ,  141.11 ,  145.09 ,       1481 ,     71
25/08/11 ,  146.08 ,  145.09 ,  148.07 ,  141.11 ,  146.08 ,       2562 ,    132
24/08/11 ,  144.10 ,  140.12 ,  144.10 ,  127.20 ,  128.19 ,       3511 ,    143
23/08/11 ,  130.18 ,  132.17 ,  133.16 ,  125.21 ,  133.16 ,       1227 ,     47
22/08/11 ,  128.19 ,  128.19 ,  132.17 ,  122.23 ,  124.22 ,        741 ,     34
19/08/11 ,  127.20 ,  123.23 ,  127.20 ,  123.23 ,  125.21 ,        496 ,     27
18/08/11 ,  125.21 ,  123.23 ,  127.20 ,  122.23 ,  127.20 ,        442 ,     19
17/08/11 ,  128.19 ,  126.21 ,  129.19 ,  124.22 ,  126.21 ,        255 ,     21
16/08/11 ,  127.20 ,  127.20 ,  127.20 ,  125.21 ,  126.21 ,         64 ,      8
15/08/11 ,  126.21 ,  126.21 ,  128.19 ,  125.21 ,  128.19 ,         88 ,     19
12/08/11 ,  129.19 ,  126.21 ,  130.18 ,  122.23 ,  126.21 ,        182 ,     25
11/08/11 ,  129.19 ,  126.21 ,  130.18 ,  125.21 ,  126.21 ,        613 ,     30
10/08/11 ,  129.19 ,  125.21 ,  131.18 ,  122.23 ,  126.21 ,        407 ,     26
09/08/11 ,  125.21 ,  127.20 ,  132.17 ,  123.23 ,  126.21 ,        985 ,     45
08/08/11 ,  120.24 ,  125.21 ,  131.18 ,  119.25 ,  126.21 ,       3088 ,    106
05/08/11 ,  138.13 ,  127.20 ,  138.13 ,  124.22 ,  130.18 ,       1577 ,     72
04/08/11 ,  130.18 ,  128.19 ,  133.16 ,  125.21 ,  131.18 ,       1452 ,     52
03/08/11 ,  129.19 ,  133.16 ,  147.08 ,  122.23 ,  139.13 ,       2920 ,    141
02/08/11 ,  138.13 ,  151.05 ,  163.97 ,  133.16 ,  148.07 ,      14316 ,    649
01/08/11 ,  151.05 ,  144.10 ,  151.05 ,  134.16 ,  138.13 ,       6906 ,    257
29/07/11 ,  135.15 ,  133.16 ,  137.14 ,  127.20 ,  127.20 ,       1719 ,     64
28/07/11 ,  131.18 ,  130.18 ,  138.13 ,  123.23 ,  123.23 ,       1089 ,     64
27/07/11 ,  124.22 ,  122.23 ,  129.19 ,  115.27 ,  115.27 ,       2948 ,    101
26/07/11 ,  117.26 ,  118.26 ,  123.23 ,  114.28 ,  118.26 ,       1256 ,     63
25/07/11 ,  121.24 ,  120.24 ,  123.23 ,  117.26 ,  117.26 ,        514 ,     24
22/07/11 ,  121.24 ,  121.24 ,  125.21 ,  115.27 ,  120.24 ,       2497 ,     87
21/07/11 ,  118.26 ,  119.25 ,  121.24 ,  115.27 ,  120.24 ,       1231 ,     97
20/07/11 ,  119.25 ,  130.18 ,  140.12 ,  119.25 ,  122.23 ,       7788 ,    357
19/07/11 ,  120.24 ,  120.24 ,  124.22 ,  115.27 ,  117.26 ,       3140 ,    146
18/07/11 ,  118.26 ,  115.27 ,  120.24 ,  112.29 ,  115.27 ,        249 ,     38
15/07/11 ,  114.28 ,  112.29 ,  115.27 ,  111.30 ,  112.29 ,       1008 ,     32
14/07/11 ,  115.27 ,  112.29 ,  117.26 ,  111.30 ,  117.26 ,        373 ,     25
13/07/11 ,  115.27 ,  115.27 ,  117.26 ,  112.29 ,  117.26 ,        167 ,     15
12/07/11 ,  116.27 ,  116.27 ,  120.24 ,  113.29 ,  116.27 ,        322 ,     29
11/07/11 ,  119.25 ,  118.26 ,  122.23 ,  117.26 ,  117.26 ,        629 ,     60
08/07/11 ,  122.23 ,  116.27 ,  122.23 ,  113.29 ,  117.26 ,        901 ,     42
07/07/11 ,  117.26 ,  116.27 ,  118.26 ,  114.28 ,  115.27 ,        491 ,     18
06/07/11 ,  117.26 ,  115.27 ,  117.26 ,  113.29 ,  114.28 ,        612 ,     65
05/07/11 ,  117.26 ,  116.27 ,  123.23 ,  112.29 ,  122.23 ,        917 ,     83
04/07/11 ,  123.23 ,  123.23 ,  128.19 ,  120.24 ,  121.24 ,        483 ,     52
01/07/11 ,  123.23 ,  120.24 ,  124.22 ,  111.30 ,  111.30 ,       4273 ,    250
30/06/11 ,  114.28 ,  108.32 ,  114.28 ,  102.36 ,  102.36 ,       4016 ,    157
29/06/11 ,  102.36 ,  101.36 ,  102.36 ,  100.37 ,  100.37 ,        593 ,     18
28/06/11 ,   98.38 ,   99.37 ,  101.36 ,   98.38 ,  101.36 ,        134 ,      6
27/06/11 ,  101.36 ,   99.37 ,  103.35 ,   98.38 ,   98.38 ,        837 ,      7
24/06/11 ,  100.37 ,  100.37 ,  102.36 ,   93.41 ,   94.40 ,       1184 ,     26
22/06/11 ,   95.40 ,   97.39 ,  100.37 ,   95.40 ,   99.37 ,        691 ,     31
21/06/11 ,   99.37 ,   99.37 ,  103.35 ,   98.38 ,   99.37 ,        293 ,     24
20/06/11 ,  100.37 ,  101.36 ,  103.35 ,  100.37 ,  102.36 ,        247 ,     11
17/06/11 ,  100.37 ,  101.36 ,  102.36 ,   99.37 ,  102.36 ,        363 ,     20
16/06/11 ,  102.36 ,  101.36 ,  106.33 ,   93.41 ,  106.33 ,       1464 ,     75
15/06/11 ,  107.32 ,  107.32 ,  109.31 ,  105.34 ,  108.32 ,       1093 ,     27
14/06/11 ,  109.31 ,  108.32 ,  109.31 ,  105.34 ,  105.34 ,        337 ,      9
13/06/11 ,  108.32 ,  107.32 ,  109.31 ,  105.34 ,  109.31 ,         27 ,      7
10/06/11 ,  108.32 ,  105.34 ,  108.32 ,  105.34 ,  105.34 ,        620 ,     16
09/06/11 ,  108.32 ,  106.33 ,  108.32 ,  105.34 ,  106.33 ,        181 ,     12
08/06/11 ,  107.32 ,  106.33 ,  107.32 ,  106.33 ,  106.33 ,          9 ,      3
07/06/11 ,  107.32 ,  106.33 ,  107.32 ,  105.34 ,  105.34 ,        593 ,     22
06/06/11 ,  107.32 ,  106.33 ,  108.32 ,  105.34 ,  108.32 ,         20 ,      7
03/06/11 ,  109.31 ,  106.33 ,  109.31 ,  105.34 ,  106.33 ,        303 ,     31
02/06/11 ,  106.33 ,  105.34 ,  108.32 ,  105.34 ,  108.32 ,        743 ,     19
01/06/11 ,  108.32 ,  107.32 ,  108.32 ,  107.32 ,  107.32 ,         19 ,      5
31/05/11 ,  107.32 ,  107.32 ,  109.31 ,  106.33 ,  108.32 ,        481 ,     23
30/05/11 ,  109.31 ,  108.32 ,  109.31 ,  107.32 ,  107.32 ,         96 ,      6
27/05/11 ,  108.32 ,  107.32 ,  108.32 ,  107.32 ,  107.32 ,        165 ,     14
26/05/11 ,  109.31 ,  107.32 ,  109.31 ,  106.33 ,  107.32 ,        145 ,     19
25/05/11 ,  109.31 ,  108.32 ,  109.31 ,  107.32 ,  109.31 ,        182 ,     15
24/05/11 ,  108.32 ,  108.32 ,  110.31 ,  107.32 ,  110.31 ,        139 ,     12
23/05/11 ,  108.32 ,  108.32 ,  109.31 ,  106.33 ,  109.31 ,        923 ,     47
20/05/11 ,  109.31 ,  108.32 ,  110.31 ,  106.33 ,  106.33 ,       1579 ,     42
19/05/11 ,  107.32 ,  107.32 ,  108.32 ,  106.33 ,  107.32 ,        363 ,      9
18/05/11 ,  108.32 ,  108.32 ,  109.31 ,  106.33 ,  109.31 ,        755 ,     65
17/05/11 ,  108.32 ,  106.33 ,  108.32 ,  105.34 ,  107.32 ,        161 ,     33
16/05/11 ,  108.32 ,  108.32 ,  109.31 ,  105.34 ,  109.31 ,        923 ,     42
13/05/11 ,  109.31 ,  107.32 ,  110.31 ,  105.34 ,  110.31 ,        493 ,     33
12/05/11 ,  109.31 ,  109.31 ,  110.31 ,  104.34 ,  106.33 ,       5115 ,     91
11/05/11 ,  108.32 ,  104.34 ,  108.32 ,  102.36 ,  104.34 ,        700 ,     50
10/05/11 ,  104.34 ,  105.34 ,  109.31 ,  102.36 ,  108.32 ,       1408 ,     83
09/05/11 ,  107.32 ,  107.32 ,  111.30 ,  106.33 ,  111.30 ,       1398 ,     64
06/05/11 ,  110.31 ,  108.32 ,  111.30 ,  108.32 ,  108.32 ,        401 ,     29
05/05/11 ,  108.32 ,  108.32 ,  111.30 ,  107.32 ,  111.30 ,        756 ,     33
04/05/11 ,  106.33 ,  108.32 ,  113.29 ,  105.34 ,  113.29 ,       1041 ,     52
03/05/11 ,  110.31 ,  114.28 ,  120.24 ,  107.32 ,  110.31 ,       5902 ,    279
02/05/11 ,  110.31 ,  109.31 ,  111.30 ,  107.32 ,  107.32 ,        650 ,     44
29/04/11 ,  108.32 ,  108.32 ,  110.31 ,  107.32 ,  109.31 ,       1333 ,     51
28/04/11 ,  107.32 ,  108.32 ,  111.30 ,  107.32 ,  111.30 ,       1161 ,     49
27/04/11 ,  109.31 ,  112.29 ,  116.27 ,  109.31 ,  113.29 ,       2417 ,    100
26/04/11 ,  112.29 ,  112.29 ,  116.27 ,  108.32 ,  108.32 ,       3072 ,    100
25/04/11 ,  108.32 ,  108.32 ,  111.30 ,  107.32 ,  108.32 ,       1133 ,     45
20/04/11 ,  108.32 ,  110.31 ,  113.29 ,  108.32 ,  111.30 ,        320 ,     18
19/04/11 ,  111.30 ,  111.30 ,  113.29 ,  109.31 ,  109.31 ,       1412 ,     68
18/04/11 ,  110.31 ,  109.31 ,  111.30 ,  107.32 ,  109.31 ,        531 ,     37
15/04/11 ,  111.30 ,  109.31 ,  113.29 ,  108.32 ,  109.31 ,       1488 ,     44
14/04/11 ,  112.29 ,  112.29 ,  114.28 ,  110.31 ,  114.28 ,        577 ,     44
13/04/11 ,  112.29 ,  111.30 ,  117.26 ,  108.32 ,  117.26 ,       1499 ,     54
12/04/11 ,  114.28 ,  118.26 ,  122.23 ,  114.28 ,  114.28 ,       1711 ,     78
11/04/11 ,  115.27 ,  114.28 ,  118.26 ,  113.29 ,  113.29 ,        870 ,     65
08/04/11 ,  116.27 ,  116.27 ,  121.24 ,  113.29 ,  120.24 ,       1721 ,     65
07/04/11 ,  117.26 ,  123.23 ,  131.18 ,  116.27 ,  117.26 ,       9419 ,    278
06/04/11 ,  111.30 ,  116.27 ,  121.24 ,  111.30 ,  118.26 ,       8046 ,    271
05/04/11 ,  127.20 ,  122.23 ,  127.20 ,  111.30 ,  111.30 ,       8324 ,    328
04/04/11 ,  111.30 ,  109.31 ,  111.30 ,  108.32 ,  109.31 ,        506 ,     31
01/04/11 ,  110.31 ,  109.31 ,  110.31 ,  109.31 ,  109.31 ,        364 ,     19
31/03/11 ,  110.31 ,  110.31 ,  112.29 ,  109.31 ,  112.29 ,        558 ,     31
30/03/11 ,  112.29 ,  110.31 ,  112.29 ,  108.32 ,  109.31 ,       1130 ,     34
29/03/11 ,  112.29 ,  109.31 ,  112.29 ,  107.32 ,  109.31 ,        469 ,     21
28/03/11 ,  110.31 ,  109.31 ,  112.29 ,  109.31 ,  112.29 ,        337 ,     18
25/03/11 ,  110.31 ,  110.31 ,  112.29 ,  108.32 ,  110.31 ,       1512 ,     70
24/03/11 ,  110.31 ,  109.31 ,  114.28 ,  107.32 ,  112.29 ,       2070 ,     76
23/03/11 ,  113.29 ,  111.30 ,  115.27 ,  108.32 ,  115.27 ,        377 ,     29
22/03/11 ,  114.28 ,  114.28 ,  115.27 ,  111.30 ,  113.29 ,        806 ,     79
21/03/11 ,  114.28 ,  113.29 ,  114.28 ,  112.29 ,  112.29 ,        121 ,      8
18/03/11 ,  114.28 ,  113.29 ,  114.28 ,  113.29 ,  113.29 ,         73 ,      8
17/03/11 ,  115.27 ,  114.28 ,  116.27 ,  112.29 ,  113.29 ,        161 ,     10
16/03/11 ,  115.27 ,  114.28 ,  116.27 ,  113.29 ,  115.27 ,        304 ,     15
15/03/11 ,  117.26 ,  116.27 ,  118.26 ,  116.27 ,  116.27 ,        119 ,     12
14/03/11 ,  116.27 ,  115.27 ,  118.26 ,  115.27 ,  115.27 ,         71 ,     16
11/03/11 ,  117.26 ,  118.26 ,  119.25 ,  115.27 ,  115.27 ,        561 ,     19
10/03/11 ,  117.26 ,  114.28 ,  118.26 ,  113.29 ,  114.28 ,       1125 ,     23
09/03/11 ,  118.26 ,  116.27 ,  118.26 ,  115.27 ,  117.26 ,         99 ,      9
04/03/11 ,  117.26 ,  117.26 ,  118.26 ,  116.27 ,  116.27 ,        158 ,      9
03/03/11 ,  118.26 ,  116.27 ,  120.24 ,  115.27 ,  119.25 ,        180 ,     23
02/03/11 ,  120.24 ,  118.26 ,  120.24 ,  117.26 ,  117.26 ,         44 ,     12
01/03/11 ,  119.25 ,  119.25 ,  121.24 ,  118.26 ,  119.25 ,        179 ,     19
28/02/11 ,  121.24 ,  119.25 ,  121.24 ,  117.26 ,  120.24 ,        430 ,     27
25/02/11 ,  120.24 ,  119.25 ,  120.24 ,  117.26 ,  119.25 ,        148 ,     18
24/02/11 ,  119.25 ,  119.25 ,  121.24 ,  118.26 ,  120.24 ,        881 ,     39
23/02/11 ,  122.23 ,  120.24 ,  123.23 ,  118.26 ,  121.24 ,        689 ,     49
22/02/11 ,  123.23 ,  118.26 ,  123.23 ,  116.27 ,  117.26 ,        821 ,     40
21/02/11 ,  118.26 ,  118.26 ,  120.24 ,  116.27 ,  119.25 ,       1186 ,     32
18/02/11 ,  120.24 ,  118.26 ,  120.24 ,  118.26 ,  118.26 ,        285 ,     14
17/02/11 ,  118.26 ,  118.26 ,  120.24 ,  118.26 ,  119.25 ,        196 ,     16
16/02/11 ,  120.24 ,  119.25 ,  120.24 ,  118.26 ,  119.25 ,        758 ,     21
15/02/11 ,  118.26 ,  118.26 ,  120.24 ,  117.26 ,  118.26 ,        727 ,     24
14/02/11 ,  118.26 ,  118.26 ,  123.23 ,  116.27 ,  116.27 ,       1289 ,     65
11/02/11 ,  118.26 ,  116.27 ,  119.25 ,  116.27 ,  116.27 ,        495 ,     19
10/02/11 ,  119.25 ,  118.26 ,  120.24 ,  117.26 ,  117.26 ,        104 ,     12
09/02/11 ,  119.25 ,  118.26 ,  122.23 ,  113.29 ,  121.24 ,       1679 ,     38
08/02/11 ,  121.24 ,  119.25 ,  122.23 ,  118.26 ,  120.24 ,        475 ,     28
07/02/11 ,  119.25 ,  121.24 ,  125.21 ,  119.25 ,  123.23 ,        659 ,     40
04/02/11 ,  125.21 ,  124.22 ,  127.20 ,  121.24 ,  123.23 ,        393 ,     26
03/02/11 ,  125.21 ,  121.24 ,  125.21 ,  119.25 ,  122.23 ,       1036 ,     43
02/02/11 ,  124.22 ,  124.22 ,  126.21 ,  120.24 ,  125.21 ,       1285 ,     74
01/02/11 ,  127.20 ,  125.21 ,  128.19 ,  123.23 ,  123.23 ,        339 ,     23
31/01/11 ,  126.21 ,  125.21 ,  129.19 ,  120.24 ,  125.21 ,       1722 ,     94
28/01/11 ,  126.21 ,  125.21 ,  129.19 ,  123.23 ,  124.22 ,        808 ,     57
27/01/11 ,  125.21 ,  125.21 ,  128.19 ,  122.23 ,  128.19 ,        776 ,     50
26/01/11 ,  127.20 ,  128.19 ,  135.15 ,  125.21 ,  135.15 ,       1729 ,     96
24/01/11 ,  134.16 ,  133.16 ,  135.15 ,  128.19 ,  133.16 ,        594 ,     52
21/01/11 ,  133.16 ,  133.16 ,  133.16 ,  129.19 ,  133.16 ,       1575 ,     38
20/01/11 ,  132.17 ,  131.18 ,  133.16 ,  127.20 ,  133.16 ,       2609 ,     76
19/01/11 ,  134.16 ,  136.15 ,  145.09 ,  132.17 ,  142.11 ,       3428 ,    131
18/01/11 ,  142.11 ,  142.11 ,  144.10 ,  139.13 ,  143.10 ,        996 ,     53
17/01/11 ,  142.11 ,  140.12 ,  144.10 ,  138.13 ,  138.13 ,       3539 ,    102
14/01/11 ,  138.13 ,  142.11 ,  147.08 ,  138.13 ,  146.08 ,       4909 ,    155
13/01/11 ,  146.08 ,  144.10 ,  148.07 ,  135.15 ,  136.15 ,      11155 ,    374
12/01/11 ,  138.13 ,  139.13 ,  146.08 ,  132.17 ,  140.12 ,       8489 ,    291
11/01/11 ,  138.13 ,  135.15 ,  142.11 ,  119.25 ,  119.25 ,      13935 ,    611
10/01/11 ,  120.24 ,  118.26 ,  120.24 ,  116.27 ,  119.25 ,        655 ,     33
07/01/11 ,  117.26 ,  118.26 ,  118.26 ,  116.27 ,  118.26 ,        237 ,     14
06/01/11 ,  117.26 ,  119.25 ,  123.23 ,  117.26 ,  120.24 ,        677 ,     41
05/01/11 ,  120.24 ,  122.23 ,  126.21 ,  118.26 ,  119.25 ,        831 ,     42
04/01/11 ,  122.23 ,  122.23 ,  128.19 ,  115.27 ,  128.19 ,       1650 ,     58
03/01/11 ,  128.19 ,  128.19 ,  129.19 ,  128.19 ,  128.19 ,        569 ,     18
30/12/10 ,  129.19 ,  125.21 ,  129.19 ,  122.23 ,  123.23 ,        564 ,     32
29/12/10 ,  124.22 ,  124.22 ,  127.20 ,  123.23 ,  127.20 ,        704 ,     24
28/12/10 ,  127.20 ,  126.21 ,  127.20 ,  124.22 ,  126.21 ,       1035 ,     35
27/12/10 ,  123.23 ,  124.22 ,  129.19 ,  122.23 ,  126.21 ,        965 ,     68
23/12/10 ,  127.20 ,  130.18 ,  133.16 ,  127.20 ,  132.17 ,       1865 ,     90
22/12/10 ,  132.17 ,  133.16 ,  135.15 ,  131.18 ,  135.15 ,        734 ,     63
21/12/10 ,  135.15 ,  134.16 ,  137.14 ,  131.18 ,  137.14 ,       1213 ,     88
20/12/10 ,  137.14 ,  136.15 ,  138.13 ,  134.16 ,  138.13 ,       1213 ,     48
17/12/10 ,  135.15 ,  134.16 ,  137.14 ,  132.17 ,  132.17 ,       2965 ,    101
16/12/10 ,  132.17 ,  130.18 ,  133.16 ,  129.19 ,  132.17 ,       1780 ,     60
15/12/10 ,  129.19 ,  131.18 ,  135.15 ,  129.19 ,  131.18 ,       4202 ,    125
14/12/10 ,  129.19 ,  133.16 ,  137.14 ,  128.19 ,  130.18 ,       9362 ,    316
13/12/10 ,  130.18 ,  127.20 ,  130.18 ,  122.23 ,  122.23 ,       3857 ,    125
10/12/10 ,  121.24 ,  124.22 ,  128.19 ,  120.24 ,  120.24 ,       7116 ,    152
09/12/10 ,  120.24 ,  121.24 ,  124.22 ,  119.25 ,  122.23 ,       1039 ,     73
08/12/10 ,  122.23 ,  121.24 ,  123.23 ,  120.24 ,  122.23 ,       1190 ,     60
07/12/10 ,  123.23 ,  121.24 ,  123.23 ,  120.24 ,  123.23 ,       2012 ,     63
06/12/10 ,  124.22 ,  123.23 ,  125.21 ,  118.26 ,  119.25 ,       5166 ,    192
03/12/10 ,  119.25 ,  120.24 ,  123.23 ,  117.26 ,  121.24 ,       7502 ,    208
02/12/10 ,  118.26 ,  125.21 ,  132.17 ,  118.26 ,  118.26 ,      37398 ,    986
01/12/10 ,  119.25 ,  116.27 ,  119.25 ,  110.31 ,  110.31 ,       7456 ,    237
30/11/10 ,  108.32 ,  112.29 ,  119.25 ,  106.33 ,  118.26 ,       6135 ,    186
29/11/10 ,  116.27 ,  114.28 ,  118.26 ,  107.32 ,  107.32 ,      14431 ,    763
26/11/10 ,  103.35 ,  102.36 ,  108.32 ,   95.40 ,   98.38 ,       6940 ,    268
25/11/10 ,   99.37 ,  101.36 ,  104.34 ,   98.38 ,  104.34 ,       1969 ,     84
24/11/10 ,  104.34 ,  107.32 ,  109.31 ,  104.34 ,  106.33 ,       1533 ,     72
23/11/10 ,  105.34 ,  104.34 ,  106.33 ,  101.36 ,  106.33 ,       3358 ,    203
22/11/10 ,  107.32 ,  110.31 ,  114.28 ,  106.33 ,  112.29 ,       3496 ,    100
19/11/10 ,  116.27 ,  117.26 ,  121.24 ,  114.28 ,  121.24 ,       2612 ,    105
18/11/10 ,  121.24 ,  120.24 ,  124.22 ,  116.27 ,  120.24 ,       5245 ,    186
17/11/10 ,  121.24 ,  121.24 ,  124.22 ,  119.25 ,  123.23 ,       1341 ,     86
16/11/10 ,  123.23 ,  123.23 ,  129.19 ,  121.24 ,  127.20 ,       1505 ,    127
12/11/10 ,  129.19 ,  127.20 ,  130.18 ,  125.21 ,  127.20 ,        617 ,     48
11/11/10 ,  130.18 ,  130.18 ,  132.17 ,  127.20 ,  129.19 ,       2076 ,     98
10/11/10 ,  132.17 ,  131.18 ,  133.16 ,  128.19 ,  129.19 ,       1771 ,     81
09/11/10 ,  131.18 ,  130.18 ,  133.16 ,  125.21 ,  132.17 ,       1456 ,     87
08/11/10 ,  132.17 ,  131.18 ,  133.16 ,  130.18 ,  131.18 ,       1377 ,     36
05/11/10 ,  133.16 ,  132.17 ,  134.16 ,  128.19 ,  133.16 ,       1194 ,     73
04/11/10 ,  132.17 ,  132.17 ,  137.14 ,  131.18 ,  137.14 ,       1980 ,     65
03/11/10 ,  134.16 ,  133.16 ,  138.13 ,  123.23 ,  138.13 ,       2722 ,    112
01/11/10 ,  140.12 ,  137.14 ,  141.11 ,  135.15 ,  135.15 ,       1636 ,     72
29/10/10 ,  135.15 ,  133.16 ,  137.14 ,  131.18 ,  133.16 ,       3127 ,    112
28/10/10 ,  133.16 ,  135.15 ,  138.13 ,  133.16 ,  136.15 ,       1152 ,     77
27/10/10 ,  135.15 ,  136.15 ,  140.12 ,  134.16 ,  135.15 ,       3555 ,    113
26/10/10 ,  135.15 ,  135.15 ,  138.13 ,  132.17 ,  137.14 ,       2126 ,    112
25/10/10 ,  136.15 ,  136.15 ,  140.12 ,  135.15 ,  136.15 ,       1663 ,     64
22/10/10 ,  136.15 ,  138.13 ,  142.11 ,  136.15 ,  142.11 ,       1565 ,     63
21/10/10 ,  138.13 ,  141.11 ,  149.07 ,  135.15 ,  149.07 ,       3846 ,    198
20/10/10 ,  147.08 ,  141.11 ,  148.07 ,  136.15 ,  138.13 ,       6852 ,    217
19/10/10 ,  135.15 ,  138.13 ,  141.11 ,  135.15 ,  141.11 ,       2244 ,    147
18/10/10 ,  142.11 ,  141.11 ,  147.08 ,  133.16 ,  140.12 ,       5769 ,    277
15/10/10 ,  139.13 ,  142.11 ,  147.08 ,  139.13 ,  144.10 ,       3208 ,    154
14/10/10 ,  148.07 ,  149.07 ,  157.02 ,  131.18 ,  153.04 ,       8485 ,    230
13/10/10 ,  153.04 ,  156.02 ,  160.00 ,  153.04 ,  154.03 ,       7520 ,    224
11/10/10 ,  155.03 ,  154.03 ,  156.02 ,  152.05 ,  155.03 ,       1386 ,     55
08/10/10 ,  155.03 ,  153.04 ,  156.02 ,  150.06 ,  152.05 ,       3610 ,    149
07/10/10 ,  152.05 ,  151.05 ,  155.03 ,  147.08 ,  147.08 ,       6842 ,    201
06/10/10 ,  147.08 ,  150.06 ,  153.04 ,  147.08 ,  151.05 ,       6572 ,    206
05/10/10 ,  153.04 ,  152.05 ,  155.03 ,  149.07 ,  153.04 ,       4329 ,    125
04/10/10 ,  151.05 ,  154.03 ,  160.99 ,  149.07 ,  155.03 ,       6177 ,    238
01/10/10 ,  154.03 ,  153.04 ,  157.02 ,  150.06 ,  150.06 ,       8656 ,    307
30/09/10 ,  154.03 ,  159.00 ,  171.92 ,  149.07 ,  168.94 ,      22019 ,    612
29/09/10 ,  167.95 ,  168.94 ,  175.90 ,  162.98 ,  171.92 ,      16780 ,    544
28/09/10 ,  169.94 ,  172.92 ,  177.89 ,  168.94 ,  172.92 ,      26714 ,    841
27/09/10 ,  166.95 ,  168.94 ,  178.88 ,  162.98 ,  162.98 ,      26107 ,    849
24/09/10 ,  158.01 ,  152.05 ,  160.99 ,  143.10 ,  147.08 ,      24124 ,    566
23/09/10 ,  146.08 ,  148.07 ,  156.02 ,  144.10 ,  146.08 ,       6974 ,    184
22/09/10 ,  146.08 ,  148.07 ,  157.02 ,  143.10 ,  154.03 ,      14660 ,    420
21/09/10 ,  152.05 ,  153.04 ,  160.00 ,  149.07 ,  155.03 ,      12496 ,    371
20/09/10 ,  157.02 ,  158.01 ,  164.97 ,  153.04 ,  159.00 ,      13190 ,    441
17/09/10 ,  159.00 ,  162.98 ,  170.93 ,  153.04 ,  157.02 ,      21101 ,    612
16/09/10 ,  165.96 ,  171.92 ,  179.87 ,  164.97 ,  176.89 ,      37847 ,   1150
15/09/10 ,  182.86 ,  173.91 ,  183.85 ,  147.08 ,  158.01 ,      97773 ,   4439
14/09/10 ,  165.96 ,  166.95 ,  182.86 ,  158.01 ,  179.87 ,      58137 ,   5302
13/09/10 ,  182.86 ,  189.80 ,  206.70 ,  175.90 ,  199.74 ,     152243 ,   4089
10/09/10 ,  177.89 ,  190.80 ,  216.64 ,  153.04 ,  153.04 ,     209550 ,   6252
09/09/10 ,  136.15 ,  128.19 ,  139.13 ,  113.29 ,  114.28 ,      25637 ,    762
08/09/10 ,  112.29 ,  113.29 ,  117.26 ,  110.31 ,  115.27 ,       8381 ,    249
06/09/10 ,  110.31 ,  108.32 ,  115.27 ,  102.36 ,  102.36 ,       7375 ,    205
03/09/10 ,  103.35 ,  102.36 ,  105.34 ,  100.37 ,  104.34 ,       5306 ,    162
02/09/10 ,  102.36 ,   99.37 ,  103.35 ,   96.39 ,   98.38 ,       4411 ,    193
01/09/10 ,   96.39 ,   99.37 ,  107.32 ,   95.40 ,   98.38 ,       6280 ,    161
31/08/10 ,   98.38 ,   94.40 ,  101.36 ,   89.44 ,   89.44 ,       6613 ,    213
30/08/10 ,   88.44 ,   90.43 ,   98.38 ,   88.44 ,   96.39 ,       4168 ,    103
27/08/10 ,   96.39 ,   95.40 ,  101.36 ,   90.43 ,  101.36 ,       4701 ,    114
26/08/10 ,  101.36 ,  101.36 ,  106.33 ,   97.39 ,  106.33 ,      14687 ,    301
25/08/10 ,  107.32 ,  107.32 ,  112.29 ,  103.35 ,  111.30 ,       8358 ,    203
24/08/10 ,  108.32 ,  105.34 ,  112.29 ,  100.37 ,  104.34 ,      14428 ,    395
23/08/10 ,  100.37 ,   99.37 ,  105.34 ,   93.41 ,   93.41 ,      20891 ,    773
20/08/10 ,   93.41 ,   89.44 ,   94.40 ,   80.49 ,   80.49 ,      19026 ,    593
19/08/10 ,   80.49 ,   81.48 ,   83.47 ,   79.50 ,   79.50 ,       2443 ,     62
18/08/10 ,   80.49 ,   79.50 ,   80.49 ,   77.51 ,   80.49 ,       1477 ,     57
17/08/10 ,   80.49 ,   79.50 ,   82.48 ,   74.53 ,   81.48 ,       4029 ,    145
16/08/10 ,   81.48 ,   80.49 ,   83.47 ,   79.50 ,   80.49 ,       3405 ,    133
13/08/10 ,   79.50 ,   84.47 ,   92.42 ,   79.50 ,   90.43 ,      11183 ,    455
12/08/10 ,   88.44 ,   82.48 ,   89.44 ,   71.55 ,   71.55 ,      21901 ,    667
11/08/10 ,   69.56 ,   67.57 ,   72.54 ,   63.60 ,   64.59 ,      13142 ,    317
10/08/10 ,   64.59 ,   63.60 ,   64.59 ,   60.62 ,   60.62 ,       3350 ,     74
09/08/10 ,   62.60 ,   61.62 ,   63.60 ,   59.63 ,   59.63 ,       1321 ,     55
06/08/10 ,   60.62 ,   58.64 ,   61.62 ,   55.65 ,   59.63 ,       2997 ,     63
05/08/10 ,   59.63 ,   55.65 ,   59.63 ,   53.67 ,   54.66 ,       6521 ,    106
04/08/10 ,   56.65 ,   53.67 ,   56.65 ,   50.69 ,   52.67 ,      12472 ,    194
03/08/10 ,   52.67 ,   50.69 ,   52.67 ,   48.70 ,   48.70 ,       2368 ,     59
02/08/10 ,   49.69 ,   48.70 ,   49.69 ,   47.70 ,   49.69 ,       1084 ,     26
30/07/10 ,   49.69 ,   48.70 ,   49.69 ,   44.72 ,   45.72 ,       8629 ,    128
29/07/10 ,   46.71 ,   44.72 ,   46.71 ,   42.73 ,   42.73 ,       2873 ,     57
28/07/10 ,   43.73 ,   43.73 ,   44.72 ,   42.73 ,   43.73 ,        839 ,     28
27/07/10 ,   44.72 ,   43.73 ,   44.72 ,   41.74 ,   43.73 ,       1573 ,     48
26/07/10 ,   43.73 ,   42.73 ,   44.72 ,   41.74 ,   43.73 ,       8127 ,    169
23/07/10 ,   45.72 ,   45.72 ,   47.70 ,   42.73 ,   43.73 ,      18915 ,    295
22/07/10 ,   42.73 ,   43.73 ,   45.72 ,   41.74 ,   41.74 ,       8089 ,    128
21/07/10 ,   40.75 ,   40.75 ,   41.74 ,   40.75 ,   41.74 ,        427 ,     15
20/07/10 ,   41.74 ,   41.74 ,   41.74 ,   40.75 ,   41.74 ,         14 ,      4
19/07/10 ,   41.74 ,   40.75 ,   41.74 ,   39.75 ,   41.74 ,        146 ,     11
16/07/10 ,   41.74 ,   40.75 ,   42.73 ,   39.75 ,   41.74 ,        435 ,     28
15/07/10 ,   39.75 ,   39.75 ,   41.74 ,   39.75 ,   40.75 ,        839 ,     20
14/07/10 ,   41.74 ,   41.74 ,   42.73 ,   41.74 ,   41.74 ,        471 ,     20
13/07/10 ,   41.74 ,   42.73 ,   45.72 ,   40.75 ,   40.75 ,       6496 ,    455
12/07/10 ,   41.74 ,   39.75 ,   43.73 ,   39.75 ,   42.73 ,        207 ,     17
08/07/10 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,         71 ,      3
07/07/10 ,   41.74 ,   41.74 ,   43.73 ,   40.75 ,   43.73 ,        434 ,     19
06/07/10 ,   42.73 ,   42.73 ,   43.73 ,   39.75 ,   39.75 ,       2744 ,     48
05/07/10 ,   38.76 ,   39.75 ,   41.74 ,   38.76 ,   39.75 ,       1986 ,     26
02/07/10 ,   42.73 ,   39.75 ,   42.73 ,   39.75 ,   41.74 ,        330 ,     11
01/07/10 ,   39.75 ,   39.75 ,   42.73 ,   39.75 ,   39.75 ,        180 ,      9
30/06/10 ,   38.76 ,   39.75 ,   42.73 ,   38.76 ,   41.74 ,        610 ,     40
29/06/10 ,   40.75 ,   40.75 ,   42.73 ,   39.75 ,   42.73 ,        690 ,     23
28/06/10 ,   42.73 ,   41.74 ,   43.73 ,   41.74 ,   43.73 ,        350 ,     17
25/06/10 ,   42.73 ,   42.73 ,   42.73 ,   41.74 ,   42.73 ,        266 ,     12
24/06/10 ,   43.73 ,   41.74 ,   43.73 ,   41.74 ,   43.73 ,        254 ,     15
23/06/10 ,   43.73 ,   42.73 ,   44.72 ,   41.74 ,   42.73 ,        624 ,     28
22/06/10 ,   43.73 ,   44.72 ,   45.72 ,   42.73 ,   45.72 ,        365 ,     24
21/06/10 ,   45.72 ,   44.72 ,   47.70 ,   42.73 ,   42.73 ,      12052 ,    218
18/06/10 ,   40.75 ,   40.75 ,   40.75 ,   39.75 ,   39.75 ,        303 ,      8
17/06/10 ,   40.75 ,   40.75 ,   41.74 ,   39.75 ,   41.74 ,        540 ,     20
16/06/10 ,   40.75 ,   41.74 ,   43.73 ,   39.75 ,   40.75 ,       1921 ,     52
15/06/10 ,   39.75 ,   39.75 ,   40.75 ,   38.76 ,   40.75 ,         57 ,      7
14/06/10 ,   40.75 ,   39.75 ,   40.75 ,   39.75 ,   40.75 ,        148 ,     14
11/06/10 ,   40.75 ,   40.75 ,   41.74 ,   40.75 ,   40.75 ,         85 ,      6
10/06/10 ,   39.75 ,   39.75 ,   40.75 ,   39.75 ,   39.75 ,        104 ,      7
09/06/10 ,   39.75 ,   39.75 ,   40.75 ,   39.75 ,   40.75 ,        131 ,     11
08/06/10 ,   39.75 ,   39.75 ,   40.75 ,   38.76 ,   40.75 ,         40 ,      8
07/06/10 ,   39.75 ,   39.75 ,   41.74 ,   38.76 ,   41.74 ,         91 ,     10
04/06/10 ,   39.75 ,   39.75 ,   41.74 ,   39.75 ,   41.74 ,         31 ,      5
02/06/10 ,   41.74 ,   39.75 ,   41.74 ,   39.75 ,   41.74 ,        350 ,     22
01/06/10 ,   40.75 ,   39.75 ,   40.75 ,   38.76 ,   40.75 ,        308 ,     28
31/05/10 ,   40.75 ,   40.75 ,   42.73 ,   38.76 ,   39.75 ,       1253 ,     48
28/05/10 ,   39.75 ,   39.75 ,   39.75 ,   38.76 ,   39.75 ,        612 ,     29
27/05/10 ,   39.75 ,   37.77 ,   39.75 ,   36.77 ,   37.77 ,        726 ,     22
26/05/10 ,   36.77 ,   35.78 ,   37.77 ,   33.79 ,   33.79 ,        277 ,     19
25/05/10 ,   34.78 ,   33.79 ,   34.78 ,   32.80 ,   34.78 ,        313 ,     11
24/05/10 ,   35.78 ,   34.78 ,   35.78 ,   34.78 ,   34.78 ,        122 ,      7
21/05/10 ,   35.78 ,   33.79 ,   35.78 ,   33.79 ,   33.79 ,         48 ,      6
20/05/10 ,   33.79 ,   31.80 ,   33.79 ,   31.80 ,   31.80 ,        374 ,     21
19/05/10 ,   33.79 ,   34.78 ,   36.77 ,   33.79 ,   35.78 ,        571 ,     22
18/05/10 ,   36.77 ,   36.77 ,   37.77 ,   36.77 ,   37.77 ,        131 ,      5
17/05/10 ,   36.77 ,   37.77 ,   38.76 ,   36.77 ,   38.76 ,         53 ,      7
14/05/10 ,   39.75 ,   35.78 ,   39.75 ,   35.78 ,   37.77 ,        294 ,     11
13/05/10 ,   39.75 ,   36.77 ,   39.75 ,   36.77 ,   36.77 ,         52 ,      5
12/05/10 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,          1 ,      1
11/05/10 ,   39.75 ,   38.76 ,   39.75 ,   38.76 ,   39.75 ,        103 ,      6
10/05/10 ,   40.75 ,   40.75 ,   40.75 ,   39.75 ,   40.75 ,        476 ,     18
07/05/10 ,   37.77 ,   37.77 ,   37.77 ,   37.77 ,   37.77 ,        225 ,      4
06/05/10 ,   35.78 ,   36.77 ,   39.75 ,   35.78 ,   39.75 ,        288 ,     13
05/05/10 ,   38.76 ,   39.75 ,   40.75 ,   38.76 ,   38.76 ,        503 ,     18
04/05/10 ,   39.75 ,   39.75 ,   40.75 ,   38.76 ,   39.75 ,        969 ,     29
03/05/10 ,   41.74 ,   41.74 ,   44.72 ,   41.74 ,   44.72 ,         87 ,      5
30/04/10 ,   44.72 ,   43.73 ,   44.72 ,   43.73 ,   44.72 ,        234 ,      4
29/04/10 ,   44.72 ,   42.73 ,   44.72 ,   42.73 ,   43.73 ,         15 ,      3
28/04/10 ,   42.73 ,   42.73 ,   43.73 ,   42.73 ,   43.73 ,        111 ,      5
27/04/10 ,   43.73 ,   44.72 ,   45.72 ,   43.73 ,   45.72 ,       1335 ,     14
26/04/10 ,   43.73 ,   44.72 ,   45.72 ,   43.73 ,   45.72 ,        693 ,     13
23/04/10 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,        114 ,      6
22/04/10 ,   44.72 ,   44.72 ,   46.71 ,   44.72 ,   45.72 ,        105 ,      9
20/04/10 ,   45.72 ,   44.72 ,   45.72 ,   44.72 ,   45.72 ,        260 ,      7
19/04/10 ,   43.73 ,   44.72 ,   46.71 ,   43.73 ,   46.71 ,       2685 ,     50
16/04/10 ,   47.70 ,   46.71 ,   47.70 ,   46.71 ,   46.71 ,        876 ,     30
15/04/10 ,   47.70 ,   47.70 ,   48.70 ,   47.70 ,   47.70 ,        254 ,     15
14/04/10 ,   47.70 ,   47.70 ,   48.70 ,   46.71 ,   48.70 ,        862 ,     22
13/04/10 ,   47.70 ,   47.70 ,   49.69 ,   47.70 ,   49.69 ,        766 ,     18
12/04/10 ,   47.70 ,   48.70 ,   49.69 ,   47.70 ,   48.70 ,        231 ,     13
09/04/10 ,   48.70 ,   48.70 ,   49.69 ,   48.70 ,   48.70 ,        328 ,     14
08/04/10 ,   47.70 ,   47.70 ,   49.69 ,   47.70 ,   47.70 ,       1066 ,     16
07/04/10 ,   49.69 ,   48.70 ,   49.69 ,   47.70 ,   49.69 ,        117 ,     10
06/04/10 ,   49.69 ,   49.69 ,   50.69 ,   48.70 ,   48.70 ,        730 ,     41
05/04/10 ,   48.70 ,   48.70 ,   49.69 ,   47.70 ,   49.69 ,       1063 ,     30
01/04/10 ,   49.69 ,   48.70 ,   50.69 ,   48.70 ,   49.69 ,       2364 ,     39
31/03/10 ,   49.69 ,   49.69 ,   50.69 ,   48.70 ,   49.69 ,       3067 ,     63
30/03/10 ,   48.70 ,   50.69 ,   51.68 ,   48.70 ,   51.68 ,       3830 ,     64
29/03/10 ,   50.69 ,   53.67 ,   60.62 ,   49.69 ,   56.65 ,      21941 ,    308
26/03/10 ,   56.65 ,   53.67 ,   56.65 ,   47.70 ,   49.69 ,      11284 ,    266
25/03/10 ,   48.70 ,   48.70 ,   49.69 ,   48.70 ,   49.69 ,        132 ,     12
24/03/10 ,   48.70 ,   48.70 ,   49.69 ,   48.70 ,   49.69 ,        670 ,     16
23/03/10 ,   48.70 ,   49.69 ,   50.69 ,   48.70 ,   50.69 ,        478 ,     19
22/03/10 ,   49.69 ,   49.69 ,   51.68 ,   48.70 ,   49.69 ,        782 ,     79
19/03/10 ,   49.69 ,   48.70 ,   50.69 ,   48.70 ,   49.69 ,       1362 ,     32
18/03/10 ,   48.70 ,   49.69 ,   50.69 ,   48.70 ,   50.69 ,        385 ,     13
17/03/10 ,   49.69 ,   50.69 ,   51.68 ,   49.69 ,   50.69 ,       1734 ,     42
16/03/10 ,   48.70 ,   49.69 ,   51.68 ,   48.70 ,   51.68 ,       1410 ,     39
15/03/10 ,   50.69 ,   50.69 ,   52.67 ,   49.69 ,   51.68 ,       2716 ,     36
12/03/10 ,   50.69 ,   49.69 ,   51.68 ,   49.69 ,   51.68 ,       1430 ,     25
11/03/10 ,   49.69 ,   50.69 ,   51.68 ,   49.69 ,   51.68 ,       1193 ,     28
10/03/10 ,   51.68 ,   50.69 ,   52.67 ,   48.70 ,   50.69 ,       3096 ,     66
09/03/10 ,   51.68 ,   50.69 ,   53.67 ,   49.69 ,   52.67 ,       7398 ,    118
08/03/10 ,   50.69 ,   53.67 ,   57.64 ,   47.70 ,   48.70 ,      16419 ,    302
05/03/10 ,   48.70 ,   48.70 ,   50.69 ,   47.70 ,   49.69 ,       3322 ,     85
04/03/10 ,   48.70 ,   49.69 ,   50.69 ,   48.70 ,   50.69 ,       2608 ,     52
03/03/10 ,   48.70 ,   50.69 ,   53.67 ,   48.70 ,   51.68 ,       5507 ,     88
02/03/10 ,   50.69 ,   51.68 ,   54.66 ,   49.69 ,   54.66 ,       5060 ,     99
01/03/10 ,   51.68 ,   51.68 ,   54.66 ,   50.69 ,   54.66 ,       2026 ,     76
26/02/10 ,   52.67 ,   55.65 ,   57.64 ,   50.69 ,   56.65 ,      11728 ,    174
25/02/10 ,   53.67 ,   53.67 ,   55.65 ,   48.70 ,   49.69 ,      13226 ,    210
24/02/10 ,   51.68 ,   52.67 ,   57.64 ,   47.70 ,   48.70 ,      28338 ,    460
23/02/10 ,   47.70 ,   46.71 ,   50.69 ,   44.72 ,   50.69 ,       2803 ,     53
22/02/10 ,   49.69 ,   48.70 ,   49.69 ,   48.70 ,   48.70 ,        786 ,     21
19/02/10 ,   48.70 ,   49.69 ,   52.67 ,   47.70 ,   49.69 ,       2505 ,     39
18/02/10 ,   48.70 ,   49.69 ,   52.67 ,   46.71 ,   50.69 ,       4084 ,     66
17/02/10 ,   49.69 ,   48.70 ,   49.69 ,   47.70 ,   48.70 ,       1510 ,     31
12/02/10 ,   49.69 ,   48.70 ,   51.68 ,   46.71 ,   49.69 ,       3564 ,     46
11/02/10 ,   50.69 ,   50.69 ,   53.67 ,   48.70 ,   53.67 ,       5349 ,     76
10/02/10 ,   53.67 ,   57.64 ,   64.59 ,   51.68 ,   62.60 ,      14693 ,    260
09/02/10 ,   55.65 ,   55.65 ,   66.58 ,   43.73 ,   43.73 ,      49291 ,    724
08/02/10 ,   43.73 ,   41.74 ,   43.73 ,   38.76 ,   39.75 ,        339 ,     17
05/02/10 ,   40.75 ,   37.77 ,   40.75 ,   35.78 ,   38.76 ,        843 ,     20
04/02/10 ,   38.76 ,   39.75 ,   41.74 ,   38.76 ,   41.74 ,       1225 ,     27
03/02/10 ,   41.74 ,   40.75 ,   42.73 ,   40.75 ,   42.73 ,       1699 ,     37
02/02/10 ,   41.74 ,   42.73 ,   43.73 ,   41.74 ,   43.73 ,        385 ,     20
01/02/10 ,   43.73 ,   43.73 ,   43.73 ,   42.73 ,   43.73 ,        466 ,      7
29/01/10 ,   42.73 ,   43.73 ,   45.72 ,   42.73 ,   42.73 ,        905 ,     23
28/01/10 ,   43.73 ,   43.73 ,   43.73 ,   42.73 ,   42.73 ,        373 ,      5
27/01/10 ,   42.73 ,   43.73 ,   45.72 ,   42.73 ,   45.72 ,        495 ,     22
26/01/10 ,   42.73 ,   44.72 ,   47.70 ,   42.73 ,   47.70 ,        729 ,     25
22/01/10 ,   45.72 ,   45.72 ,   47.70 ,   45.72 ,   45.72 ,        727 ,     22
21/01/10 ,   47.70 ,   47.70 ,   48.70 ,   46.71 ,   47.70 ,        961 ,     27
20/01/10 ,   47.70 ,   47.70 ,   48.70 ,   45.72 ,   47.70 ,       1839 ,     43
19/01/10 ,   47.70 ,   47.70 ,   47.70 ,   45.72 ,   47.70 ,       1889 ,     56
18/01/10 ,   42.73 ,   44.72 ,   45.72 ,   42.73 ,   45.72 ,       2777 ,     56
15/01/10 ,   46.71 ,   46.71 ,   47.70 ,   44.72 ,   47.70 ,       1043 ,     29
14/01/10 ,   46.71 ,   47.70 ,   49.69 ,   44.72 ,   48.70 ,       4368 ,     86
13/01/10 ,   50.69 ,   51.68 ,   59.63 ,   44.72 ,   58.64 ,      15278 ,    323
12/01/10 ,   58.64 ,   49.69 ,   72.54 ,   32.80 ,   34.78 ,      46206 ,   1385
11/01/10 ,   34.78 ,   33.79 ,   34.78 ,   30.81 ,   30.81 ,        983 ,     23
08/01/10 ,   31.80 ,   31.80 ,   31.80 ,   30.81 ,   31.80 ,        285 ,      9
07/01/10 ,   32.80 ,   31.80 ,   32.80 ,   31.80 ,   31.80 ,         50 ,      2
06/01/10 ,   32.80 ,   31.80 ,   32.80 ,   31.80 ,   31.80 ,        130 ,      4
05/01/10 ,   31.80 ,   30.81 ,   31.80 ,   30.81 ,   30.81 ,        299 ,      4
04/01/10 ,   31.80 ,   31.80 ,   31.80 ,   30.81 ,   30.81 ,        217 ,      6
30/12/09 ,   30.81 ,   30.81 ,   31.80 ,   29.82 ,   31.80 ,        880 ,     13
29/12/09 ,   31.80 ,   31.80 ,   32.80 ,   30.81 ,   30.81 ,        365 ,     13
28/12/09 ,   30.81 ,   30.81 ,   30.81 ,   29.82 ,   29.82 ,        120 ,      3
23/12/09 ,   31.80 ,   30.81 ,   31.80 ,   30.81 ,   30.81 ,         94 ,      2
22/12/09 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,          3 ,      1
21/12/09 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,          6 ,      1
18/12/09 ,   30.81 ,   29.82 ,   30.81 ,   29.82 ,   29.82 ,        393 ,      8
17/12/09 ,   30.81 ,   29.82 ,   30.81 ,   29.82 ,   29.82 ,        251 ,      6
16/12/09 ,   29.82 ,   30.81 ,   30.81 ,   29.82 ,   30.81 ,        105 ,      3
15/12/09 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,        105 ,      7
14/12/09 ,   29.82 ,   29.82 ,   30.81 ,   29.82 ,   29.82 ,        221 ,      7
11/12/09 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,         30 ,      1
08/12/09 ,   30.81 ,   29.82 ,   30.81 ,   29.82 ,   29.82 ,         88 ,      2
07/12/09 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,        101 ,      2
03/12/09 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,        200 ,      3
02/12/09 ,   29.82 ,   29.82 ,   30.81 ,   29.82 ,   30.81 ,        271 ,      9
01/12/09 ,   30.81 ,   29.82 ,   30.81 ,   29.82 ,   29.82 ,       1076 ,     16
30/11/09 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,        130 ,      3
27/11/09 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,          5 ,      1
26/11/09 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,         95 ,      3
25/11/09 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,        335 ,      4
24/11/09 ,   29.82 ,   29.82 ,   30.81 ,   29.82 ,   30.81 ,       1153 ,     12
19/11/09 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,        201 ,      2
18/11/09 ,   31.80 ,   31.80 ,   31.80 ,   30.81 ,   31.80 ,        732 ,     15
17/11/09 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,        221 ,      2
16/11/09 ,   32.80 ,   32.80 ,   32.80 ,   31.80 ,   32.80 ,        130 ,      5
12/11/09 ,   31.80 ,   31.80 ,   32.80 ,   31.80 ,   32.80 ,        322 ,      5
10/11/09 ,   32.80 ,   32.80 ,   32.80 ,   31.80 ,   31.80 ,         87 ,      5
09/11/09 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,        362 ,      6
06/11/09 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,        211 ,      5
04/11/09 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,        130 ,      3
30/10/09 ,   32.80 ,   32.80 ,   33.79 ,   31.80 ,   33.79 ,        416 ,     12
29/10/09 ,   33.79 ,   33.79 ,   33.79 ,   32.80 ,   32.80 ,         80 ,      5
28/10/09 ,   33.79 ,   32.80 ,   33.79 ,   32.80 ,   32.80 ,        736 ,     10
27/10/09 ,   33.79 ,   32.80 ,   33.79 ,   32.80 ,   32.80 ,       1470 ,     13
26/10/09 ,   32.80 ,   32.80 ,   33.79 ,   32.80 ,   33.79 ,        155 ,      8
23/10/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,        704 ,     10
22/10/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,         16 ,      1
21/10/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,        351 ,      7
20/10/09 ,   32.80 ,   33.79 ,   33.79 ,   32.80 ,   33.79 ,        392 ,     10
19/10/09 ,   33.79 ,   34.78 ,   34.78 ,   33.79 ,   34.78 ,         14 ,      2
16/10/09 ,   34.78 ,   34.78 ,   34.78 ,   33.79 ,   34.78 ,        201 ,      5
15/10/09 ,   34.78 ,   34.78 ,   34.78 ,   33.79 ,   34.78 ,        576 ,     11
14/10/09 ,   35.78 ,   34.78 ,   35.78 ,   34.78 ,   34.78 ,        628 ,     30
13/10/09 ,   33.79 ,   34.78 ,   34.78 ,   33.79 ,   34.78 ,        291 ,      6
09/10/09 ,   33.79 ,   33.79 ,   34.78 ,   33.79 ,   34.78 ,        212 ,      7
08/10/09 ,   34.78 ,   34.78 ,   34.78 ,   33.79 ,   34.78 ,        301 ,     12
07/10/09 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,        311 ,      6
06/10/09 ,   34.78 ,   34.78 ,   35.78 ,   34.78 ,   35.78 ,        145 ,      7
05/10/09 ,   33.79 ,   34.78 ,   35.78 ,   32.80 ,   32.80 ,        719 ,     17
02/10/09 ,   33.79 ,   32.80 ,   33.79 ,   32.80 ,   32.80 ,         65 ,      3
01/10/09 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,        553 ,      6
30/09/09 ,   33.79 ,   33.79 ,   33.79 ,   32.80 ,   32.80 ,        664 ,     10
29/09/09 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,       1406 ,     17
28/09/09 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,         20 ,      1
24/09/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,        100 ,      2
23/09/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,         80 ,      2
22/09/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,          1 ,      1
21/09/09 ,   33.79 ,   33.79 ,   33.79 ,   32.80 ,   32.80 ,        448 ,      8
18/09/09 ,   32.80 ,   32.80 ,   33.79 ,   32.80 ,   33.79 ,       1157 ,     14
17/09/09 ,   33.79 ,   33.79 ,   34.78 ,   33.79 ,   34.78 ,        274 ,      6
16/09/09 ,   33.79 ,   33.79 ,   34.78 ,   32.80 ,   33.79 ,        651 ,     10
15/09/09 ,   33.79 ,   33.79 ,   33.79 ,   32.80 ,   33.79 ,        207 ,      7
14/09/09 ,   33.79 ,   33.79 ,   34.78 ,   33.79 ,   34.78 ,        164 ,      4
11/09/09 ,   33.79 ,   33.79 ,   33.79 ,   32.80 ,   33.79 ,        572 ,     13
10/09/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,          1 ,      1
09/09/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,        110 ,      3
08/09/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,        301 ,      6
04/09/09 ,   35.78 ,   33.79 ,   35.78 ,   33.79 ,   33.79 ,        554 ,     20
03/09/09 ,   34.78 ,   33.79 ,   34.78 ,   32.80 ,   34.78 ,         45 ,      5
02/09/09 ,   33.79 ,   33.79 ,   34.78 ,   33.79 ,   33.79 ,        551 ,     10
01/09/09 ,   33.79 ,   33.79 ,   34.78 ,   33.79 ,   34.78 ,        448 ,      6
31/08/09 ,   32.80 ,   32.80 ,   33.79 ,   32.80 ,   33.79 ,        331 ,      9
28/08/09 ,   33.79 ,   33.79 ,   34.78 ,   33.79 ,   33.79 ,        328 ,     11
27/08/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,        782 ,     11
26/08/09 ,   33.79 ,   33.79 ,   34.78 ,   33.79 ,   33.79 ,        551 ,     13
25/08/09 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,          2 ,      2
24/08/09 ,   33.79 ,   34.78 ,   35.78 ,   33.79 ,   34.78 ,        179 ,     10
21/08/09 ,   33.79 ,   34.78 ,   34.78 ,   33.79 ,   34.78 ,        365 ,      8
20/08/09 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,        201 ,      5
19/08/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,        965 ,     10
18/08/09 ,   32.80 ,   33.79 ,   34.78 ,   32.80 ,   34.78 ,       1752 ,     28
17/08/09 ,   34.78 ,   34.78 ,   37.77 ,   34.78 ,   37.77 ,       1759 ,     34
14/08/09 ,   36.77 ,   35.78 ,   38.76 ,   35.78 ,   35.78 ,       2236 ,     32
13/08/09 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,         43 ,      4
12/08/09 ,   36.77 ,   36.77 ,   37.77 ,   36.77 ,   37.77 ,        140 ,      4
11/08/09 ,   37.77 ,   37.77 ,   38.76 ,   37.77 ,   38.76 ,        251 ,      8
10/08/09 ,   39.75 ,   39.75 ,   39.75 ,   37.77 ,   39.75 ,        910 ,     19
07/08/09 ,   39.75 ,   39.75 ,   41.74 ,   36.77 ,   40.75 ,       2679 ,     54
06/08/09 ,   40.75 ,   40.75 ,   46.71 ,   35.78 ,   36.77 ,      13876 ,    339
05/08/09 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,        337 ,     18
04/08/09 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,          1 ,      1
03/08/09 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,         10 ,      1
31/07/09 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,        291 ,      7
30/07/09 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,          2 ,      1
28/07/09 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,          1 ,      1
27/07/09 ,   35.78 ,   35.78 ,   36.77 ,   35.78 ,   35.78 ,        785 ,     11
24/07/09 ,   34.78 ,   34.78 ,   35.78 ,   34.78 ,   35.78 ,        825 ,     21
23/07/09 ,   35.78 ,   35.78 ,   36.77 ,   35.78 ,   36.77 ,        162 ,      5
22/07/09 ,   36.77 ,   35.78 ,   36.77 ,   35.78 ,   35.78 ,         64 ,      8
21/07/09 ,   34.78 ,   34.78 ,   36.77 ,   34.78 ,   36.77 ,        538 ,     14
20/07/09 ,   36.77 ,   35.78 ,   37.77 ,   34.78 ,   34.78 ,        203 ,     11
17/07/09 ,   36.77 ,   34.78 ,   37.77 ,   34.78 ,   37.77 ,       1011 ,     17
16/07/09 ,   38.76 ,   35.78 ,   38.76 ,   35.78 ,   38.76 ,        505 ,      9
15/07/09 ,   38.76 ,   35.78 ,   38.76 ,   34.78 ,   35.78 ,       1541 ,     33
14/07/09 ,   38.76 ,   35.78 ,   38.76 ,   34.78 ,   38.76 ,       1542 ,     11
13/07/09 ,   38.76 ,   36.77 ,   39.75 ,   36.77 ,   39.75 ,        202 ,      7
08/07/09 ,   38.76 ,   37.77 ,   38.76 ,   37.77 ,   38.76 ,         13 ,      5
07/07/09 ,   37.77 ,   37.77 ,   38.76 ,   36.77 ,   37.77 ,        759 ,     19
06/07/09 ,   35.78 ,   37.77 ,   39.75 ,   35.78 ,   36.77 ,       2034 ,     58
03/07/09 ,   35.78 ,   35.78 ,   36.77 ,   34.78 ,   36.77 ,         83 ,      7
01/07/09 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,          4 ,      1
30/06/09 ,   36.77 ,   34.78 ,   36.77 ,   33.79 ,   35.78 ,        379 ,     10
29/06/09 ,   36.77 ,   34.78 ,   36.77 ,   34.78 ,   34.78 ,        232 ,      7
26/06/09 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,         27 ,      2
25/06/09 ,   35.78 ,   35.78 ,   35.78 ,   34.78 ,   34.78 ,          2 ,      2
24/06/09 ,   37.77 ,   36.77 ,   37.77 ,   35.78 ,   35.78 ,        148 ,      8
23/06/09 ,   34.78 ,   34.78 ,   36.77 ,   34.78 ,   35.78 ,        566 ,     11
22/06/09 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,          1 ,      1
19/06/09 ,   35.78 ,   35.78 ,   36.77 ,   35.78 ,   36.77 ,        203 ,      4
18/06/09 ,   35.78 ,   35.78 ,   37.77 ,   34.78 ,   36.77 ,        183 ,     15
17/06/09 ,   36.77 ,   35.78 ,   36.77 ,   35.78 ,   35.78 ,         11 ,      3
16/06/09 ,   36.77 ,   35.78 ,   36.77 ,   35.78 ,   36.77 ,         36 ,      8
15/06/09 ,   35.78 ,   36.77 ,   37.77 ,   35.78 ,   37.77 ,        640 ,     17
12/06/09 ,   38.76 ,   37.77 ,   38.76 ,   36.77 ,   37.77 ,        404 ,     15
10/06/09 ,   37.77 ,   36.77 ,   37.77 ,   35.78 ,   36.77 ,        761 ,     21
09/06/09 ,   36.77 ,   35.78 ,   36.77 ,   34.78 ,   35.78 ,        218 ,     15
08/06/09 ,   35.78 ,   37.77 ,   38.76 ,   35.78 ,   38.76 ,       2392 ,     31
05/06/09 ,   35.78 ,   35.78 ,   35.78 ,   33.79 ,   34.78 ,       1102 ,     22
04/06/09 ,   33.79 ,   33.79 ,   33.79 ,   32.80 ,   33.79 ,        122 ,      4
03/06/09 ,   32.80 ,   33.79 ,   33.79 ,   32.80 ,   33.79 ,       1688 ,     24
02/06/09 ,   35.78 ,   34.78 ,   36.77 ,   33.79 ,   33.79 ,       1455 ,     27
01/06/09 ,   34.78 ,   33.79 ,   34.78 ,   33.79 ,   33.79 ,        151 ,      5
29/05/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,         25 ,      2
28/05/09 ,   32.80 ,   33.79 ,   34.78 ,   32.80 ,   34.78 ,         92 ,      9
27/05/09 ,   33.79 ,   33.79 ,   33.79 ,   32.80 ,   33.79 ,        672 ,      7
26/05/09 ,   33.79 ,   33.79 ,   34.78 ,   33.79 ,   34.78 ,        350 ,      8
25/05/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,         20 ,      3
22/05/09 ,   32.80 ,   32.80 ,   33.79 ,   32.80 ,   33.79 ,        155 ,     13
21/05/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,        253 ,      9
20/05/09 ,   32.80 ,   33.79 ,   34.78 ,   32.80 ,   33.79 ,        581 ,     22
19/05/09 ,   34.78 ,   34.78 ,   34.78 ,   33.79 ,   34.78 ,        670 ,     13
18/05/09 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,        488 ,     11
15/05/09 ,   35.78 ,   36.77 ,   36.77 ,   34.78 ,   36.77 ,       1191 ,     22
14/05/09 ,   35.78 ,   35.78 ,   35.78 ,   34.78 ,   35.78 ,        120 ,      7
13/05/09 ,   34.78 ,   34.78 ,   36.77 ,   34.78 ,   36.77 ,        281 ,     10
12/05/09 ,   34.78 ,   35.78 ,   36.77 ,   34.78 ,   36.77 ,       1106 ,     30
11/05/09 ,   37.77 ,   37.77 ,   38.76 ,   36.77 ,   38.76 ,        633 ,     14
08/05/09 ,   38.76 ,   38.76 ,   38.76 ,   37.77 ,   38.76 ,       1808 ,     23
07/05/09 ,   38.76 ,   40.75 ,   41.74 ,   38.76 ,   41.74 ,        967 ,     21
06/05/09 ,   41.74 ,   39.75 ,   41.74 ,   37.77 ,   38.76 ,       1339 ,     35
05/05/09 ,   38.76 ,   36.77 ,   38.76 ,   35.78 ,   38.76 ,        485 ,     19
04/05/09 ,   38.76 ,   36.77 ,   38.76 ,   34.78 ,   36.77 ,        955 ,     23
30/04/09 ,   33.79 ,   36.77 ,   39.75 ,   33.79 ,   35.78 ,       4379 ,     68
29/04/09 ,   35.78 ,   35.78 ,   35.78 ,   33.79 ,   34.78 ,        647 ,     16
28/04/09 ,   32.80 ,   32.80 ,   35.78 ,   32.80 ,   35.78 ,        489 ,     19
27/04/09 ,   34.78 ,   34.78 ,   35.78 ,   33.79 ,   35.78 ,        204 ,     11
24/04/09 ,   34.78 ,   34.78 ,   37.77 ,   32.80 ,   37.77 ,       3331 ,     94
23/04/09 ,   36.77 ,   37.77 ,   39.75 ,   35.78 ,   35.78 ,       5887 ,    169
22/04/09 ,   33.79 ,   33.79 ,   35.78 ,   31.80 ,   32.80 ,       2408 ,     61
20/04/09 ,   30.81 ,   30.81 ,   31.80 ,   30.81 ,   31.80 ,        490 ,     12
17/04/09 ,   29.82 ,   30.81 ,   32.80 ,   29.82 ,   29.82 ,        912 ,     32
16/04/09 ,   30.81 ,   29.82 ,   30.81 ,   29.82 ,   30.81 ,        565 ,      9
15/04/09 ,   30.81 ,   30.81 ,   31.80 ,   29.82 ,   31.80 ,        597 ,     15
14/04/09 ,   30.81 ,   30.81 ,   32.80 ,   29.82 ,   29.82 ,       1393 ,     43
13/04/09 ,   30.81 ,   30.81 ,   30.81 ,   29.82 ,   29.82 ,        588 ,     14
09/04/09 ,   29.82 ,   29.82 ,   29.82 ,   28.82 ,   29.82 ,        472 ,     14
08/04/09 ,   28.82 ,   28.82 ,   29.82 ,   28.82 ,   29.82 ,        150 ,      4
07/04/09 ,   29.82 ,   29.82 ,   29.82 ,   28.82 ,   29.82 ,        433 ,     22
06/04/09 ,   28.82 ,   29.82 ,   29.82 ,   28.82 ,   29.82 ,        307 ,     15
03/04/09 ,   28.82 ,   29.82 ,   31.80 ,   28.82 ,   31.80 ,        946 ,     32
02/04/09 ,   30.81 ,   31.80 ,   33.79 ,   30.81 ,   32.80 ,        694 ,     48
01/04/09 ,   29.82 ,   29.82 ,   31.80 ,   28.82 ,   31.80 ,       1935 ,     61
31/03/09 ,   31.80 ,   30.81 ,   32.80 ,   29.82 ,   30.81 ,       1398 ,     38
30/03/09 ,   30.81 ,   32.80 ,   33.79 ,   30.81 ,   33.79 ,        697 ,     20
27/03/09 ,   32.80 ,   32.80 ,   36.77 ,   31.80 ,   32.80 ,       4879 ,     95
26/03/09 ,   32.80 ,   31.80 ,   32.80 ,   29.82 ,   29.82 ,        191 ,      8
25/03/09 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,          8 ,      2
24/03/09 ,   31.80 ,   31.80 ,   32.80 ,   31.80 ,   31.80 ,         52 ,      4
23/03/09 ,   30.81 ,   30.81 ,   31.80 ,   28.82 ,   29.82 ,        110 ,     16
20/03/09 ,   28.82 ,   29.82 ,   29.82 ,   28.82 ,   29.82 ,        443 ,     14
19/03/09 ,   29.82 ,   29.82 ,   29.82 ,   28.82 ,   28.82 ,       1043 ,     15
18/03/09 ,   31.80 ,   29.82 ,   31.80 ,   29.82 ,   29.82 ,         81 ,      7
16/03/09 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,        151 ,      5
12/03/09 ,   33.79 ,   30.81 ,   33.79 ,   29.82 ,   29.82 ,        128 ,      9
09/03/09 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,          1 ,      1
05/03/09 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,         60 ,      4
04/03/09 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,          6 ,      2
03/03/09 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,          8 ,      1
02/03/09 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,         16 ,      2
27/02/09 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,         16 ,      3
25/02/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,         14 ,      2
13/02/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,         24 ,      2
12/02/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,          6 ,      1
06/02/09 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,         20 ,      3
05/02/09 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,          9 ,      1
04/02/09 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,          1 ,      1
03/02/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,          1 ,      1
02/02/09 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,          2 ,      1
29/01/09 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,         34 ,      3
28/01/09 ,   32.80 ,   31.80 ,   32.80 ,   29.82 ,   32.80 ,         56 ,      6
12/01/09 ,   34.78 ,   34.78 ,   34.78 ,   33.79 ,   33.79 ,        176 ,      5
09/01/09 ,   33.79 ,   35.78 ,   39.75 ,   33.79 ,   35.78 ,        184 ,     16
07/01/09 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,          4 ,      1
05/01/09 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,         15 ,      2
30/12/08 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,         10 ,      2
23/12/08 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,          6 ,      1
22/12/08 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,          5 ,      2
16/12/08 ,   32.80 ,   32.80 ,   32.80 ,   30.81 ,   32.80 ,        196 ,     11
15/12/08 ,   28.82 ,   29.82 ,   32.80 ,   28.82 ,   32.80 ,        148 ,     15
12/12/08 ,   34.78 ,   32.80 ,   34.78 ,   32.80 ,   32.80 ,         43 ,      3
11/12/08 ,   33.79 ,   33.79 ,   34.78 ,   32.80 ,   34.78 ,         51 ,      3
10/12/08 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,         25 ,      2
09/12/08 ,   33.79 ,   33.79 ,   35.78 ,   33.79 ,   35.78 ,        101 ,      5
08/12/08 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,         48 ,      3
05/12/08 ,   31.80 ,   33.79 ,   36.77 ,   29.82 ,   30.81 ,        460 ,     27
04/12/08 ,   47.70 ,   31.80 ,   47.70 ,   29.82 ,   29.82 ,        233 ,     20
03/12/08 ,   29.82 ,   29.82 ,   29.82 ,   28.82 ,   28.82 ,         14 ,      2
02/12/08 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,         10 ,      1
01/12/08 ,   29.82 ,   28.82 ,   29.82 ,   28.82 ,   28.82 ,         77 ,      2
28/11/08 ,   29.82 ,   28.82 ,   29.82 ,   28.82 ,   29.82 ,         80 ,      7
27/11/08 ,   29.82 ,   29.82 ,   29.82 ,   28.82 ,   29.82 ,        238 ,      7
26/11/08 ,   29.82 ,   29.82 ,   29.82 ,   28.82 ,   29.82 ,        140 ,      6
25/11/08 ,   29.82 ,   29.82 ,   30.81 ,   29.82 ,   29.82 ,         73 ,      3
24/11/08 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,         50 ,      2
21/11/08 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,         50 ,      3
18/11/08 ,   31.80 ,   30.81 ,   31.80 ,   28.82 ,   28.82 ,         24 ,      6
14/11/08 ,   32.80 ,   32.80 ,   33.79 ,   32.80 ,   33.79 ,         34 ,      5
13/11/08 ,   34.78 ,   30.81 ,   34.78 ,   29.82 ,   31.80 ,         97 ,      9
12/11/08 ,   31.80 ,   32.80 ,   32.80 ,   31.80 ,   32.80 ,        169 ,      8
11/11/08 ,   31.80 ,   32.80 ,   32.80 ,   31.80 ,   32.80 ,          6 ,      2
10/11/08 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,         37 ,      2
04/11/08 ,   35.78 ,   35.78 ,   36.77 ,   35.78 ,   36.77 ,         63 ,      4
30/10/08 ,   36.77 ,   35.78 ,   36.77 ,   31.80 ,   32.80 ,         11 ,      5
29/10/08 ,   38.76 ,   32.80 ,   38.76 ,   30.81 ,   30.81 ,         31 ,      5
28/10/08 ,   38.76 ,   37.77 ,   38.76 ,   36.77 ,   36.77 ,         13 ,      4
21/10/08 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,          1 ,      1
16/10/08 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,         15 ,      1
15/10/08 ,   34.78 ,   35.78 ,   38.76 ,   34.78 ,   38.76 ,         57 ,      3
13/10/08 ,   36.77 ,   35.78 ,   36.77 ,   34.78 ,   36.77 ,         36 ,      5
10/10/08 ,   32.80 ,   34.78 ,   37.77 ,   32.80 ,   37.77 ,         64 ,      4
08/10/08 ,   37.77 ,   38.76 ,   39.75 ,   36.77 ,   39.75 ,        149 ,      7
06/10/08 ,   39.75 ,   39.75 ,   39.75 ,   38.76 ,   39.75 ,         75 ,      6
03/10/08 ,   44.72 ,   42.73 ,   44.72 ,   38.76 ,   38.76 ,         17 ,      8
25/09/08 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,         10 ,      3
24/09/08 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,         10 ,      2
23/09/08 ,   42.73 ,   42.73 ,   42.73 ,   40.75 ,   42.73 ,         52 ,      8
22/09/08 ,   42.73 ,   39.75 ,   42.73 ,   39.75 ,   40.75 ,        509 ,     23
19/09/08 ,   44.72 ,   41.74 ,   44.72 ,   39.75 ,   39.75 ,        155 ,      5
18/09/08 ,   43.73 ,   43.73 ,   43.73 ,   39.75 ,   39.75 ,         19 ,      4
17/09/08 ,   38.76 ,   39.75 ,   40.75 ,   38.76 ,   40.75 ,        201 ,      6
15/09/08 ,   42.73 ,   39.75 ,   42.73 ,   37.77 ,   40.75 ,         37 ,      6
12/09/08 ,   39.75 ,   40.75 ,   41.74 ,   39.75 ,   41.74 ,         60 ,      5
11/09/08 ,   41.74 ,   41.74 ,   43.73 ,   39.75 ,   39.75 ,        165 ,     17
10/09/08 ,   39.75 ,   39.75 ,   42.73 ,   39.75 ,   42.73 ,        169 ,      4
09/09/08 ,   43.73 ,   44.72 ,   46.71 ,   43.73 ,   46.71 ,         12 ,      3
05/09/08 ,   44.72 ,   44.72 ,   45.72 ,   42.73 ,   42.73 ,         29 ,      4
04/09/08 ,   44.72 ,   44.72 ,   47.70 ,   44.72 ,   47.70 ,        188 ,      8
03/09/08 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,          1 ,      1
29/08/08 ,   46.71 ,   47.70 ,   49.69 ,   46.71 ,   49.69 ,         60 ,      5
28/08/08 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,         11 ,      1
26/08/08 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,          1 ,      1
25/08/08 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,         10 ,      2
22/08/08 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,         25 ,      3
20/08/08 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,        525 ,      5
19/08/08 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,         30 ,      4
18/08/08 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         11 ,      2
15/08/08 ,   47.70 ,   47.70 ,   48.70 ,   47.70 ,   48.70 ,         31 ,      3
14/08/08 ,   49.69 ,   49.69 ,   51.68 ,   49.69 ,   51.68 ,        545 ,     22
13/08/08 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,         26 ,      3
12/08/08 ,   54.66 ,   54.66 ,   54.66 ,   53.67 ,   53.67 ,          3 ,      3
11/08/08 ,   57.64 ,   50.69 ,   57.64 ,   50.69 ,   50.69 ,         91 ,      4
08/08/08 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,         20 ,      2
07/08/08 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,         16 ,      3
06/08/08 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,        175 ,      4
04/08/08 ,   55.65 ,   53.67 ,   55.65 ,   53.67 ,   53.67 ,        170 ,     11
01/08/08 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,         20 ,      2
31/07/08 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,        111 ,      8
30/07/08 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,         38 ,      1
29/07/08 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,          1 ,      1
28/07/08 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,          5 ,      2
25/07/08 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,         10 ,      3
23/07/08 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,         20 ,      2
22/07/08 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,          4 ,      2
21/07/08 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,          5 ,      2
18/07/08 ,   55.65 ,   57.64 ,   58.64 ,   55.65 ,   58.64 ,         40 ,      4
16/07/08 ,   58.64 ,   58.64 ,   59.63 ,   58.64 ,   59.63 ,         11 ,      2
15/07/08 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,        183 ,      4
14/07/08 ,   62.60 ,   60.62 ,   62.60 ,   59.63 ,   59.63 ,         86 ,      7
11/07/08 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         17 ,      3
10/07/08 ,   63.60 ,   56.65 ,   63.60 ,   54.66 ,   55.65 ,        225 ,      9
08/07/08 ,   57.64 ,   58.64 ,   59.63 ,   56.65 ,   59.63 ,         85 ,      7
07/07/08 ,   57.64 ,   57.64 ,   62.60 ,   57.64 ,   59.63 ,        198 ,      5
04/07/08 ,   57.64 ,   57.64 ,   58.64 ,   57.64 ,   58.64 ,         50 ,      2
03/07/08 ,   54.66 ,   55.65 ,   59.63 ,   54.66 ,   56.65 ,        242 ,     15
02/07/08 ,   50.69 ,   55.65 ,   59.63 ,   50.69 ,   59.63 ,        177 ,      7
01/07/08 ,   58.64 ,   58.64 ,   62.60 ,   57.64 ,   58.64 ,        533 ,     16
30/06/08 ,   58.64 ,   59.63 ,   60.62 ,   58.64 ,   60.62 ,        332 ,     10
27/06/08 ,   61.62 ,   62.60 ,   62.60 ,   60.62 ,   62.60 ,        641 ,     11
26/06/08 ,   63.60 ,   63.60 ,   67.57 ,   63.60 ,   66.58 ,        256 ,     12
25/06/08 ,   66.58 ,   65.58 ,   66.58 ,   63.60 ,   65.58 ,        614 ,      5
24/06/08 ,   65.58 ,   65.58 ,   65.58 ,   64.59 ,   65.58 ,         75 ,      8
23/06/08 ,   65.58 ,   66.58 ,   68.56 ,   65.58 ,   66.58 ,        236 ,     12
20/06/08 ,   65.58 ,   65.58 ,   67.57 ,   65.58 ,   66.58 ,        212 ,      8
19/06/08 ,   66.58 ,   68.56 ,   69.56 ,   66.58 ,   68.56 ,        313 ,     15
18/06/08 ,   70.55 ,   69.56 ,   72.54 ,   68.56 ,   72.54 ,        445 ,     23
17/06/08 ,   73.53 ,   74.53 ,   75.52 ,   73.53 ,   73.53 ,        116 ,      7
16/06/08 ,   73.53 ,   75.52 ,   78.50 ,   72.54 ,   75.52 ,        681 ,     34
13/06/08 ,   78.50 ,   79.50 ,   83.47 ,   73.53 ,   73.53 ,       3304 ,    160
12/06/08 ,   73.53 ,   71.55 ,   73.53 ,   68.56 ,   68.56 ,         81 ,      9
11/06/08 ,   68.56 ,   68.56 ,   72.54 ,   66.58 ,   69.56 ,        443 ,     25
10/06/08 ,   70.55 ,   71.55 ,   71.55 ,   70.55 ,   71.55 ,         96 ,      6
09/06/08 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,          6 ,      1
06/06/08 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,          4 ,      1
05/06/08 ,   70.55 ,   72.54 ,   74.53 ,   70.55 ,   74.53 ,         19 ,      6
04/06/08 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,         10 ,      1
03/06/08 ,   68.56 ,   74.53 ,   78.50 ,   68.56 ,   78.50 ,        569 ,     23
02/06/08 ,   75.52 ,   75.52 ,   75.52 ,   75.52 ,   75.52 ,          1 ,      1
30/05/08 ,   79.50 ,   79.50 ,   79.50 ,   78.50 ,   78.50 ,          2 ,      2
29/05/08 ,   77.51 ,   77.51 ,   77.51 ,   76.52 ,   76.52 ,         38 ,      4
28/05/08 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,         20 ,      2
27/05/08 ,   74.53 ,   75.52 ,   78.50 ,   74.53 ,   78.50 ,         36 ,      4
26/05/08 ,   78.50 ,   77.51 ,   78.50 ,   76.52 ,   76.52 ,          3 ,      3
21/05/08 ,   77.51 ,   75.52 ,   77.51 ,   74.53 ,   75.52 ,         41 ,      7
20/05/08 ,   78.50 ,   76.52 ,   78.50 ,   74.53 ,   75.52 ,        137 ,     14
19/05/08 ,   77.51 ,   77.51 ,   78.50 ,   77.51 ,   78.50 ,         21 ,      2
16/05/08 ,   77.51 ,   77.51 ,   79.50 ,   75.52 ,   77.51 ,         34 ,      6
15/05/08 ,   78.50 ,   73.53 ,   82.48 ,   68.56 ,   82.48 ,       1076 ,     46
14/05/08 ,   78.50 ,   80.49 ,   82.48 ,   78.50 ,   82.48 ,        142 ,      6
13/05/08 ,   82.48 ,   82.48 ,   83.47 ,   81.48 ,   81.48 ,         20 ,      3
12/05/08 ,   82.48 ,   81.48 ,   83.47 ,   79.50 ,   83.47 ,         33 ,      4
09/05/08 ,   83.47 ,   82.48 ,   83.47 ,   79.50 ,   80.49 ,         66 ,      7
08/05/08 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,          3 ,      1
07/05/08 ,   82.48 ,   82.48 ,   82.48 ,   82.48 ,   82.48 ,         34 ,      5
06/05/08 ,   80.49 ,   80.49 ,   81.48 ,   80.49 ,   81.48 ,        299 ,      7
05/05/08 ,   81.48 ,   81.48 ,   81.48 ,   77.51 ,   77.51 ,        212 ,      7
02/05/08 ,   78.50 ,   78.50 ,   78.50 ,   75.52 ,   78.50 ,         57 ,      5
29/04/08 ,   78.50 ,   80.49 ,   80.49 ,   78.50 ,   80.49 ,        544 ,      4
28/04/08 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,          6 ,      1
25/04/08 ,   79.50 ,   79.50 ,   79.50 ,   79.50 ,   79.50 ,         40 ,      1
23/04/08 ,   79.50 ,   79.50 ,   79.50 ,   79.50 ,   79.50 ,          4 ,      1
22/04/08 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,        231 ,      6
18/04/08 ,   75.52 ,   75.52 ,   78.50 ,   74.53 ,   76.52 ,        145 ,     11
17/04/08 ,   77.51 ,   78.50 ,   78.50 ,   77.51 ,   78.50 ,         16 ,      3
15/04/08 ,   81.48 ,   77.51 ,   81.48 ,   76.52 ,   76.52 ,         72 ,      4
11/04/08 ,   81.48 ,   80.49 ,   83.47 ,   76.52 ,   83.47 ,         66 ,      7
08/04/08 ,   83.47 ,   80.49 ,   83.47 ,   78.50 ,   80.49 ,       1514 ,     17
07/04/08 ,   85.46 ,   84.47 ,   85.46 ,   81.48 ,   82.48 ,        135 ,     13
04/04/08 ,   78.50 ,   78.50 ,   80.49 ,   76.52 ,   80.49 ,        789 ,     24
03/04/08 ,   80.49 ,   80.49 ,   80.49 ,   79.50 ,   80.49 ,         35 ,      4
02/04/08 ,   80.49 ,   80.49 ,   83.47 ,   79.50 ,   80.49 ,         87 ,     13
01/04/08 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,         30 ,      1
31/03/08 ,   83.47 ,   83.47 ,   85.46 ,   82.48 ,   82.48 ,         48 ,      9
28/03/08 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,          1 ,      1
27/03/08 ,   83.47 ,   83.47 ,   87.45 ,   83.47 ,   87.45 ,        964 ,      4
26/03/08 ,   85.46 ,   85.46 ,   85.46 ,   85.46 ,   85.46 ,        256 ,      4
25/03/08 ,   85.46 ,   85.46 ,   86.45 ,   83.47 ,   83.47 ,         30 ,      5
24/03/08 ,   86.45 ,   87.45 ,   88.44 ,   83.47 ,   83.47 ,        129 ,     12
20/03/08 ,   79.50 ,   81.48 ,   83.47 ,   79.50 ,   83.47 ,         64 ,      7
19/03/08 ,   84.47 ,   84.47 ,   84.47 ,   84.47 ,   84.47 ,         22 ,      3
18/03/08 ,   87.45 ,   88.44 ,   88.44 ,   87.45 ,   88.44 ,         44 ,      6
17/03/08 ,   83.47 ,   84.47 ,   90.43 ,   83.47 ,   90.43 ,        298 ,     10
14/03/08 ,   87.45 ,   85.46 ,   90.43 ,   83.47 ,   90.43 ,        486 ,     24
13/03/08 ,   88.44 ,   90.43 ,   91.42 ,   88.44 ,   91.42 ,         14 ,      6
12/03/08 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,          2 ,      2
11/03/08 ,   89.44 ,   89.44 ,   93.41 ,   89.44 ,   93.41 ,         18 ,      5
10/03/08 ,   89.44 ,   89.44 ,   91.42 ,   89.44 ,   91.42 ,         25 ,      3
06/03/08 ,   91.42 ,   92.42 ,   93.41 ,   91.42 ,   92.42 ,         84 ,     10
05/03/08 ,   93.41 ,   93.41 ,   93.41 ,   93.41 ,   93.41 ,          1 ,      1
04/03/08 ,   88.44 ,   91.42 ,   93.41 ,   88.44 ,   93.41 ,       1105 ,     24
03/03/08 ,   94.40 ,   95.40 ,   96.39 ,   94.40 ,   95.40 ,        390 ,      7
29/02/08 ,   94.40 ,   94.40 ,   98.38 ,   93.41 ,   97.39 ,        628 ,     26
28/02/08 ,   97.39 ,   97.39 ,   98.38 ,   97.39 ,   98.38 ,          3 ,      2
27/02/08 ,   97.39 ,   95.40 ,   97.39 ,   94.40 ,   94.40 ,        111 ,     11
26/02/08 ,   96.39 ,   94.40 ,   98.38 ,   93.41 ,   96.39 ,       1382 ,     41
25/02/08 ,   96.39 ,   95.40 ,   98.38 ,   94.40 ,   98.38 ,       1373 ,     41
22/02/08 ,   97.39 ,   97.39 ,  101.36 ,   95.40 ,   97.39 ,       3700 ,     60
21/02/08 ,  100.37 ,   97.39 ,  100.37 ,   96.39 ,   97.39 ,        338 ,     23
20/02/08 ,  101.36 ,   98.38 ,  101.36 ,   97.39 ,   97.39 ,         29 ,      5
19/02/08 ,  102.36 ,   99.37 ,  103.35 ,   97.39 ,  103.35 ,        745 ,     31
18/02/08 ,  101.36 ,  101.36 ,  107.32 ,   98.38 ,   98.38 ,       3002 ,     56
15/02/08 ,   96.39 ,   96.39 ,   96.39 ,   96.39 ,   96.39 ,         54 ,      5
14/02/08 ,   96.39 ,   97.39 ,   98.38 ,   96.39 ,   98.38 ,        203 ,      7
13/02/08 ,   96.39 ,   97.39 ,   97.39 ,   96.39 ,   97.39 ,        259 ,      8
12/02/08 ,   98.38 ,  101.36 ,  101.36 ,   98.38 ,  101.36 ,        209 ,      5
11/02/08 ,   98.38 ,   98.38 ,  101.36 ,   98.38 ,  101.36 ,        107 ,      7
07/02/08 ,  103.35 ,  100.37 ,  103.35 ,   99.37 ,   99.37 ,         11 ,      2
06/02/08 ,   98.38 ,  102.36 ,  106.33 ,   96.39 ,   98.38 ,        928 ,     11
01/02/08 ,   98.38 ,   99.37 ,  103.35 ,   98.38 ,  102.36 ,        167 ,     11
31/01/08 ,  101.36 ,   98.38 ,  101.36 ,   96.39 ,   98.38 ,         92 ,     10
30/01/08 ,   98.38 ,  100.37 ,  104.34 ,   98.38 ,  104.34 ,        508 ,     12
29/01/08 ,  102.36 ,  100.37 ,  103.35 ,   99.37 ,  100.37 ,        103 ,     10
28/01/08 ,   96.39 ,   98.38 ,  103.35 ,   96.39 ,  100.37 ,         92 ,      4
24/01/08 ,   99.37 ,   98.38 ,   99.37 ,   97.39 ,   97.39 ,         12 ,      3
23/01/08 ,  100.37 ,   95.40 ,  100.37 ,   95.40 ,   98.38 ,        578 ,     14
22/01/08 ,  103.35 ,  101.36 ,  103.35 ,  101.36 ,  101.36 ,         51 ,      3
21/01/08 ,  101.36 ,   99.37 ,  101.36 ,   94.40 ,   99.37 ,        825 ,     19
18/01/08 ,  107.32 ,  104.34 ,  108.32 ,  101.36 ,  102.36 ,        155 ,      9
17/01/08 ,  109.31 ,  108.32 ,  109.31 ,  108.32 ,  108.32 ,          5 ,      3
16/01/08 ,  105.34 ,  101.36 ,  105.34 ,   97.39 ,  100.37 ,       1226 ,     57
15/01/08 ,  105.34 ,  103.35 ,  108.32 ,  101.36 ,  105.34 ,       1105 ,     40
14/01/08 ,  109.31 ,  106.33 ,  112.29 ,  103.35 ,  112.29 ,       1346 ,     39
11/01/08 ,  105.34 ,  109.31 ,  115.27 ,  105.34 ,  110.31 ,       6030 ,    139
10/01/08 ,  108.32 ,  109.31 ,  112.29 ,  103.35 ,  112.29 ,       1957 ,     55
09/01/08 ,  109.31 ,  109.31 ,  110.31 ,  105.34 ,  110.31 ,        285 ,     16
08/01/08 ,  104.34 ,  108.32 ,  111.30 ,  103.35 ,  107.32 ,       1515 ,     42
07/01/08 ,  110.31 ,  107.32 ,  110.31 ,  103.35 ,  103.35 ,        144 ,     12
04/01/08 ,  108.32 ,  109.31 ,  115.27 ,  103.35 ,  113.29 ,        733 ,     21
03/01/08 ,  111.30 ,  105.34 ,  111.30 ,  101.36 ,  101.36 ,        788 ,     43
02/01/08 ,  103.35 ,  104.34 ,  105.34 ,  100.37 ,  102.36 ,        133 ,     13
28/12/07 ,  100.37 ,  100.37 ,  107.32 ,   98.38 ,  101.36 ,       1283 ,     27
27/12/07 ,  110.31 ,  106.33 ,  110.31 ,  100.37 ,  100.37 ,        487 ,     17
26/12/07 ,  104.34 ,  100.37 ,  104.34 ,   98.38 ,  101.36 ,       1338 ,     19
21/12/07 ,  106.33 ,  103.35 ,  106.33 ,  102.36 ,  102.36 ,          7 ,      2
20/12/07 ,  106.33 ,  103.35 ,  106.33 ,  100.37 ,  103.35 ,        619 ,     14
19/12/07 ,  107.32 ,  101.36 ,  112.29 ,   99.37 ,  112.29 ,       1516 ,     18
18/12/07 ,  107.32 ,  106.33 ,  112.29 ,  104.34 ,  104.34 ,        572 ,     31
17/12/07 ,  104.34 ,  106.33 ,  111.30 ,  102.36 ,  111.30 ,        940 ,     21
14/12/07 ,  111.30 ,  111.30 ,  115.27 ,  106.33 ,  114.28 ,       4499 ,     95
13/12/07 ,  113.29 ,  108.32 ,  115.27 ,   99.37 ,   99.37 ,       7715 ,    149
12/12/07 ,  102.36 ,  100.37 ,  104.34 ,   98.38 ,  102.36 ,         41 ,      7
11/12/07 ,  103.35 ,  101.36 ,  103.35 ,  100.37 ,  100.37 ,        398 ,     12
10/12/07 ,  102.36 ,  103.35 ,  106.33 ,   97.39 ,   97.39 ,       1340 ,     36
07/12/07 ,   99.37 ,   94.40 ,  102.36 ,   92.42 ,  102.36 ,        183 ,     14
06/12/07 ,  101.36 ,  100.37 ,  106.33 ,   96.39 ,  106.33 ,        666 ,     41
05/12/07 ,  103.35 ,   99.37 ,  106.33 ,   92.42 ,   92.42 ,       4614 ,    161
04/12/07 ,   91.42 ,   89.44 ,   92.42 ,   87.45 ,   87.45 ,        285 ,     18
03/12/07 ,   92.42 ,   89.44 ,   92.42 ,   88.44 ,   88.44 ,         78 ,      6
30/11/07 ,   88.44 ,   86.45 ,   88.44 ,   85.46 ,   87.45 ,        394 ,     10
29/11/07 ,   87.45 ,   87.45 ,   91.42 ,   86.45 ,   89.44 ,        316 ,     16
28/11/07 ,   89.44 ,   86.45 ,   89.44 ,   86.45 ,   86.45 ,        367 ,      9
27/11/07 ,   88.44 ,   89.44 ,   89.44 ,   88.44 ,   88.44 ,         13 ,      4
26/11/07 ,   90.43 ,   86.45 ,   90.43 ,   82.48 ,   90.43 ,         85 ,      9
23/11/07 ,   93.41 ,   91.42 ,   93.41 ,   88.44 ,   89.44 ,        601 ,     16
22/11/07 ,   89.44 ,   90.43 ,   93.41 ,   88.44 ,   88.44 ,         62 ,      9
21/11/07 ,   96.39 ,   88.44 ,   96.39 ,   84.47 ,   88.44 ,        143 ,     13
19/11/07 ,   91.42 ,   92.42 ,   93.41 ,   91.42 ,   92.42 ,        138 ,     11
16/11/07 ,   93.41 ,   93.41 ,   93.41 ,   93.41 ,   93.41 ,          4 ,      1
14/11/07 ,   94.40 ,   94.40 ,   94.40 ,   94.40 ,   94.40 ,         34 ,      2
13/11/07 ,   93.41 ,   97.39 ,   98.38 ,   93.41 ,   95.40 ,         66 ,      6
12/11/07 ,   95.40 ,   93.41 ,   95.40 ,   90.43 ,   94.40 ,        156 ,      8
09/11/07 ,   94.40 ,   93.41 ,   98.38 ,   89.44 ,   98.38 ,        681 ,     27
08/11/07 ,   95.40 ,   96.39 ,  100.37 ,   94.40 ,   98.38 ,        980 ,     28
07/11/07 ,   99.37 ,   98.38 ,  101.36 ,   98.38 ,   98.38 ,         75 ,      6
06/11/07 ,  102.36 ,   99.37 ,  102.36 ,   97.39 ,  102.36 ,        154 ,     13
05/11/07 ,  102.36 ,   99.37 ,  102.36 ,   97.39 ,  100.37 ,        232 ,     16
01/11/07 ,  100.37 ,  100.37 ,  103.35 ,  100.37 ,  103.35 ,        307 ,     16
31/10/07 ,  105.34 ,  102.36 ,  106.33 ,   99.37 ,  101.36 ,        298 ,     17
30/10/07 ,  102.36 ,  102.36 ,  103.35 ,   99.37 ,  102.36 ,        269 ,     14
29/10/07 ,  105.34 ,  103.35 ,  105.34 ,  100.37 ,  102.36 ,        411 ,     19
26/10/07 ,  103.35 ,  101.36 ,  103.35 ,  100.37 ,  103.35 ,        291 ,     16
25/10/07 ,  101.36 ,  102.36 ,  106.33 ,  100.37 ,  106.33 ,        424 ,     23
24/10/07 ,  107.32 ,  105.34 ,  107.32 ,  103.35 ,  104.34 ,         84 ,      8
23/10/07 ,  108.32 ,  107.32 ,  113.29 ,   98.38 ,   98.38 ,       3206 ,     93
22/10/07 ,   99.37 ,   99.37 ,  100.37 ,   97.39 ,   97.39 ,         93 ,      7
19/10/07 ,  102.36 ,   98.38 ,  102.36 ,   97.39 ,  102.36 ,        459 ,     22
18/10/07 ,   98.38 ,   99.37 ,  100.37 ,   98.38 ,  100.37 ,        130 ,      9
17/10/07 ,   97.39 ,   99.37 ,  102.36 ,   97.39 ,   99.37 ,        533 ,     21
16/10/07 ,   98.38 ,   99.37 ,  101.36 ,   98.38 ,  101.36 ,       1044 ,     28
15/10/07 ,  105.34 ,  103.35 ,  105.34 ,  100.37 ,  105.34 ,        755 ,     24
11/10/07 ,  105.34 ,  105.34 ,  108.32 ,  102.36 ,  108.32 ,       1028 ,     25
10/10/07 ,  110.31 ,  108.32 ,  111.30 ,  104.34 ,  111.30 ,        639 ,     32
09/10/07 ,  112.29 ,  108.32 ,  112.29 ,  102.36 ,  102.36 ,       3730 ,    105
08/10/07 ,  101.36 ,  101.36 ,  102.36 ,   99.37 ,  101.36 ,        212 ,     11
05/10/07 ,  101.36 ,  102.36 ,  105.34 ,   98.38 ,   98.38 ,       1163 ,     49
04/10/07 ,   96.39 ,   99.37 ,  103.35 ,   95.40 ,   95.40 ,        335 ,     18
03/10/07 ,   94.40 ,   95.40 ,   97.39 ,   94.40 ,   97.39 ,        223 ,     22
02/10/07 ,   98.38 ,   99.37 ,  104.34 ,   98.38 ,  103.35 ,        285 ,     17
01/10/07 ,  100.37 ,  103.35 ,  105.34 ,  100.37 ,  105.34 ,         27 ,      4
28/09/07 ,  105.34 ,  104.34 ,  107.32 ,  100.37 ,  106.33 ,       1142 ,     44
27/09/07 ,  107.32 ,  106.33 ,  109.31 ,  103.35 ,  109.31 ,       1364 ,     46
26/09/07 ,  108.32 ,  111.30 ,  118.26 ,  103.35 ,  116.27 ,       7304 ,    277
25/09/07 ,  114.28 ,  107.32 ,  115.27 ,   93.41 ,   93.41 ,      13130 ,    439
24/09/07 ,   92.42 ,   92.42 ,   92.42 ,   91.42 ,   91.42 ,        254 ,     18
21/09/07 ,   90.43 ,   91.42 ,   93.41 ,   90.43 ,   91.42 ,        224 ,     12
20/09/07 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,        248 ,     11
19/09/07 ,   92.42 ,   93.41 ,   95.40 ,   90.43 ,   93.41 ,        469 ,     24
18/09/07 ,   91.42 ,   91.42 ,   93.41 ,   89.44 ,   89.44 ,        410 ,     18
17/09/07 ,   91.42 ,   92.42 ,   94.40 ,   91.42 ,   91.42 ,        268 ,     18
14/09/07 ,   91.42 ,   90.43 ,   93.41 ,   89.44 ,   89.44 ,        153 ,     12
13/09/07 ,   90.43 ,   91.42 ,   94.40 ,   88.44 ,   88.44 ,        658 ,     32
12/09/07 ,   91.42 ,   90.43 ,   93.41 ,   90.43 ,   92.42 ,        320 ,     19
11/09/07 ,   92.42 ,   94.40 ,   95.40 ,   92.42 ,   95.40 ,         58 ,      9
10/09/07 ,   89.44 ,   90.43 ,   93.41 ,   87.45 ,   91.42 ,        168 ,     20
06/09/07 ,   92.42 ,   92.42 ,   93.41 ,   91.42 ,   93.41 ,        137 ,     11
05/09/07 ,   92.42 ,   92.42 ,   95.40 ,   92.42 ,   92.42 ,        167 ,     14
04/09/07 ,   96.39 ,   94.40 ,   97.39 ,   93.41 ,   93.41 ,        196 ,     17
03/09/07 ,   95.40 ,   92.42 ,   95.40 ,   90.43 ,   92.42 ,        396 ,     19
31/08/07 ,   93.41 ,   93.41 ,   95.40 ,   92.42 ,   94.40 ,         40 ,     11
30/08/07 ,   91.42 ,   90.43 ,   93.41 ,   89.44 ,   90.43 ,        478 ,     28
29/08/07 ,   90.43 ,   92.42 ,   96.39 ,   90.43 ,   96.39 ,        611 ,     20
28/08/07 ,   93.41 ,   93.41 ,   96.39 ,   84.47 ,   96.39 ,        797 ,     40
27/08/07 ,   96.39 ,   96.39 ,   98.38 ,   94.40 ,   98.38 ,        567 ,     39
24/08/07 ,   97.39 ,   97.39 ,   99.37 ,   97.39 ,   99.37 ,        545 ,     24
23/08/07 ,   98.38 ,   99.37 ,  104.34 ,   97.39 ,   98.38 ,       1165 ,     64
22/08/07 ,   95.40 ,   92.42 ,   95.40 ,   90.43 ,   90.43 ,        933 ,     30
21/08/07 ,   87.45 ,   87.45 ,   88.44 ,   86.45 ,   86.45 ,        980 ,     34
20/08/07 ,   92.42 ,   88.44 ,   92.42 ,   86.45 ,   90.43 ,        735 ,     47
17/08/07 ,   82.48 ,   85.46 ,   98.38 ,   82.48 ,   90.43 ,       2550 ,    106
16/08/07 ,   82.48 ,   86.45 ,   98.38 ,   78.50 ,   98.38 ,       1301 ,     53
15/08/07 ,  104.34 ,  103.35 ,  112.29 ,   98.38 ,  112.29 ,        684 ,     46
14/08/07 ,  115.27 ,  110.31 ,  115.27 ,  102.36 ,  113.29 ,        901 ,     37
13/08/07 ,  110.31 ,  109.31 ,  111.30 ,  106.33 ,  106.33 ,       1186 ,     41
10/08/07 ,  106.33 ,  104.34 ,  107.32 ,  102.36 ,  107.32 ,        464 ,     33
09/08/07 ,  108.32 ,  109.31 ,  113.29 ,  107.32 ,  107.32 ,        491 ,     19
08/08/07 ,  113.29 ,  112.29 ,  117.26 ,  105.34 ,  109.31 ,       1415 ,     42
07/08/07 ,  107.32 ,  109.31 ,  112.29 ,  106.33 ,  110.31 ,        486 ,     30
06/08/07 ,  110.31 ,  106.33 ,  115.27 ,  101.36 ,  115.27 ,       1703 ,     71
03/08/07 ,  109.31 ,  111.30 ,  116.27 ,  108.32 ,  113.29 ,       1131 ,     64
02/08/07 ,  113.29 ,  114.28 ,  117.26 ,  113.29 ,  115.27 ,        316 ,     21
01/08/07 ,  112.29 ,  111.30 ,  115.27 ,  108.32 ,  113.29 ,        554 ,     28
31/07/07 ,  118.26 ,  119.25 ,  122.23 ,  118.26 ,  120.24 ,        191 ,     20
30/07/07 ,  118.26 ,  119.25 ,  121.24 ,  113.29 ,  117.26 ,        196 ,     15
27/07/07 ,  119.25 ,  118.26 ,  119.25 ,  117.26 ,  118.26 ,         62 ,      6
26/07/07 ,  119.25 ,  115.27 ,  119.25 ,  113.29 ,  117.26 ,        613 ,     36
25/07/07 ,  123.23 ,  117.26 ,  124.22 ,  109.31 ,  118.26 ,       1827 ,     80
24/07/07 ,  115.27 ,  121.24 ,  128.19 ,  108.32 ,  128.19 ,        848 ,     47
23/07/07 ,  126.21 ,  131.18 ,  135.15 ,  125.21 ,  135.15 ,       1010 ,     48
20/07/07 ,  130.18 ,  137.14 ,  145.09 ,  130.18 ,  139.13 ,       2889 ,    114
19/07/07 ,  145.09 ,  144.10 ,  157.02 ,  130.18 ,  130.18 ,      21995 ,    558
18/07/07 ,  130.18 ,  124.22 ,  132.17 ,  121.24 ,  132.17 ,       3247 ,     80
17/07/07 ,  126.21 ,  131.18 ,  137.14 ,  119.25 ,  119.25 ,       7225 ,    255
16/07/07 ,  124.22 ,  117.26 ,  124.22 ,  115.27 ,  115.27 ,       1016 ,     29
13/07/07 ,  115.27 ,  117.26 ,  118.26 ,  113.29 ,  118.26 ,        388 ,     28
12/07/07 ,  118.26 ,  120.24 ,  125.21 ,  116.27 ,  116.27 ,       1425 ,     51
11/07/07 ,  114.28 ,  115.27 ,  118.26 ,  114.28 ,  116.27 ,        415 ,     26
10/07/07 ,  117.26 ,  118.26 ,  120.24 ,  116.27 ,  118.26 ,        249 ,     20
06/07/07 ,  118.26 ,  120.24 ,  127.20 ,  117.26 ,  120.24 ,       3177 ,     84
05/07/07 ,  118.26 ,  117.26 ,  123.23 ,  111.30 ,  111.30 ,       4329 ,    142
04/07/07 ,  111.30 ,  111.30 ,  113.29 ,  109.31 ,  111.30 ,        290 ,     28
03/07/07 ,  112.29 ,  113.29 ,  114.28 ,  111.30 ,  112.29 ,       1104 ,     56
02/07/07 ,  116.27 ,  113.29 ,  116.27 ,  109.31 ,  112.29 ,        738 ,     45
29/06/07 ,  114.28 ,  113.29 ,  118.26 ,  110.31 ,  118.26 ,        404 ,     34
28/06/07 ,  116.27 ,  114.28 ,  118.26 ,  109.31 ,  109.31 ,       1535 ,     83
27/06/07 ,  108.32 ,  110.31 ,  113.29 ,  107.32 ,  113.29 ,        717 ,     47
26/06/07 ,  108.32 ,  115.27 ,  123.23 ,  108.32 ,  113.29 ,       2947 ,    152
25/06/07 ,  115.27 ,  116.27 ,  127.20 ,  103.35 ,  103.35 ,      10683 ,    489
22/06/07 ,  100.37 ,   99.37 ,  101.36 ,   97.39 ,  100.37 ,       1004 ,     55
21/06/07 ,   98.38 ,   98.38 ,  104.34 ,   95.40 ,  104.34 ,       2460 ,    115
20/06/07 ,  101.36 ,  103.35 ,  106.33 ,  100.37 ,  102.36 ,       1855 ,     97
19/06/07 ,   99.37 ,  100.37 ,  108.32 ,   91.42 ,  107.32 ,       2036 ,    124
18/06/07 ,  108.32 ,  106.33 ,  113.29 ,  101.36 ,  113.29 ,       3702 ,    184
15/06/07 ,  117.26 ,  123.23 ,  134.16 ,  113.29 ,  134.16 ,       8401 ,    374
14/06/07 ,  125.21 ,  125.21 ,  142.11 ,  108.32 ,  112.29 ,      31720 ,   1245
13/06/07 ,   99.37 ,   88.44 ,   99.37 ,   78.50 ,   78.50 ,      15879 ,    484
12/06/07 ,   75.52 ,   76.52 ,   78.50 ,   72.54 ,   73.53 ,       5451 ,    139
11/06/07 ,   72.54 ,   71.55 ,   72.54 ,   71.55 ,   71.55 ,        881 ,     17
08/06/07 ,   71.55 ,   70.55 ,   71.55 ,   69.56 ,   70.55 ,        430 ,     18
06/06/07 ,   71.55 ,   70.55 ,   72.54 ,   69.56 ,   69.56 ,       1256 ,     29
05/06/07 ,   70.55 ,   70.55 ,   70.55 ,   69.56 ,   70.55 ,        456 ,     13
04/06/07 ,   70.55 ,   70.55 ,   71.55 ,   70.55 ,   70.55 ,        223 ,      6
01/06/07 ,   71.55 ,   71.55 ,   72.54 ,   70.55 ,   70.55 ,         57 ,      9
31/05/07 ,   70.55 ,   70.55 ,   71.55 ,   70.55 ,   71.55 ,       1028 ,      9
30/05/07 ,   70.55 ,   69.56 ,   70.55 ,   68.56 ,   69.56 ,       1454 ,     28
29/05/07 ,   70.55 ,   70.55 ,   71.55 ,   70.55 ,   71.55 ,        265 ,      5
28/05/07 ,   71.55 ,   70.55 ,   71.55 ,   69.56 ,   69.56 ,         74 ,     11
25/05/07 ,   70.55 ,   70.55 ,   71.55 ,   69.56 ,   70.55 ,        474 ,     24
24/05/07 ,   69.56 ,   68.56 ,   71.55 ,   68.56 ,   71.55 ,       2519 ,     55
23/05/07 ,   71.55 ,   71.55 ,   73.53 ,   70.55 ,   70.55 ,       1947 ,     44
22/05/07 ,   70.55 ,   71.55 ,   72.54 ,   69.56 ,   71.55 ,        839 ,     23
21/05/07 ,   70.55 ,   72.54 ,   74.53 ,   70.55 ,   72.54 ,       1545 ,     43
18/05/07 ,   72.54 ,   70.55 ,   72.54 ,   68.56 ,   71.55 ,       3144 ,     51
17/05/07 ,   70.55 ,   71.55 ,   72.54 ,   70.55 ,   71.55 ,        561 ,     24
16/05/07 ,   70.55 ,   71.55 ,   72.54 ,   69.56 ,   69.56 ,        927 ,     32
15/05/07 ,   72.54 ,   70.55 ,   72.54 ,   68.56 ,   72.54 ,       1262 ,     29
14/05/07 ,   72.54 ,   72.54 ,   73.53 ,   70.55 ,   72.54 ,        485 ,     32
11/05/07 ,   72.54 ,   71.55 ,   73.53 ,   68.56 ,   68.56 ,       1826 ,     55
10/05/07 ,   68.56 ,   69.56 ,   70.55 ,   67.57 ,   68.56 ,       1117 ,     52
09/05/07 ,   68.56 ,   69.56 ,   71.55 ,   68.56 ,   70.55 ,        837 ,     23
08/05/07 ,   69.56 ,   67.57 ,   70.55 ,   66.58 ,   69.56 ,       2307 ,     70
07/05/07 ,   70.55 ,   69.56 ,   72.54 ,   66.58 ,   68.56 ,       6877 ,     94
04/05/07 ,   68.56 ,   69.56 ,   71.55 ,   67.57 ,   71.55 ,       2605 ,     47
03/05/07 ,   72.54 ,   72.54 ,   75.52 ,   70.55 ,   75.52 ,       1777 ,     39
02/05/07 ,   73.53 ,   73.53 ,   76.52 ,   72.54 ,   76.52 ,        318 ,     16
30/04/07 ,   74.53 ,   75.52 ,   77.51 ,   73.53 ,   76.52 ,        870 ,     32
27/04/07 ,   75.52 ,   73.53 ,   75.52 ,   71.55 ,   73.53 ,       1727 ,     41
26/04/07 ,   73.53 ,   73.53 ,   76.52 ,   70.55 ,   71.55 ,       7627 ,    115
25/04/07 ,   69.56 ,   71.55 ,   73.53 ,   68.56 ,   70.55 ,       4411 ,     89
24/04/07 ,   68.56 ,   69.56 ,   73.53 ,   63.60 ,   64.59 ,       6181 ,    159
23/04/07 ,   64.59 ,   64.59 ,   67.57 ,   62.60 ,   67.57 ,       1842 ,     64
20/04/07 ,   66.58 ,   69.56 ,   72.54 ,   66.58 ,   69.56 ,       1783 ,     44
19/04/07 ,   70.55 ,   71.55 ,   75.52 ,   68.56 ,   70.55 ,       4914 ,    122
18/04/07 ,   72.54 ,   73.53 ,   77.51 ,   67.57 ,   67.57 ,      29584 ,    503
17/04/07 ,   64.59 ,   68.56 ,   72.54 ,   63.60 ,   71.55 ,       8327 ,    151
16/04/07 ,   69.56 ,   65.58 ,   69.56 ,   59.63 ,   59.63 ,      16358 ,    296
13/04/07 ,   58.64 ,   58.64 ,   60.62 ,   57.64 ,   59.63 ,        492 ,     15
12/04/07 ,   59.63 ,   58.64 ,   59.63 ,   57.64 ,   59.63 ,         88 ,      9
11/04/07 ,   59.63 ,   58.64 ,   60.62 ,   58.64 ,   58.64 ,        301 ,     12
10/04/07 ,   59.63 ,   58.64 ,   59.63 ,   58.64 ,   58.64 ,        118 ,     10
09/04/07 ,   59.63 ,   59.63 ,   61.62 ,   59.63 ,   61.62 ,        112 ,      5
05/04/07 ,   60.62 ,   59.63 ,   60.62 ,   59.63 ,   59.63 ,        118 ,      6
04/04/07 ,   58.64 ,   59.63 ,   62.60 ,   57.64 ,   61.62 ,        523 ,     17
03/04/07 ,   59.63 ,   60.62 ,   62.60 ,   59.63 ,   59.63 ,        627 ,     38
02/04/07 ,   59.63 ,   57.64 ,   59.63 ,   56.65 ,   57.64 ,         71 ,      8
30/03/07 ,   59.63 ,   58.64 ,   59.63 ,   56.65 ,   57.64 ,        500 ,     11
29/03/07 ,   59.63 ,   60.62 ,   60.62 ,   57.64 ,   59.63 ,        621 ,     16
28/03/07 ,   59.63 ,   59.63 ,   62.60 ,   56.65 ,   62.60 ,        412 ,     25
27/03/07 ,   61.62 ,   61.62 ,   63.60 ,   57.64 ,   58.64 ,       2534 ,    118
26/03/07 ,   57.64 ,   56.65 ,   57.64 ,   56.65 ,   56.65 ,        560 ,     21
23/03/07 ,   55.65 ,   54.66 ,   56.65 ,   54.66 ,   54.66 ,        268 ,     11
22/03/07 ,   54.66 ,   55.65 ,   57.64 ,   54.66 ,   55.65 ,        265 ,     12
21/03/07 ,   55.65 ,   55.65 ,   57.64 ,   55.65 ,   57.64 ,        246 ,      9
20/03/07 ,   56.65 ,   56.65 ,   57.64 ,   55.65 ,   57.64 ,        187 ,     12
19/03/07 ,   57.64 ,   56.65 ,   60.62 ,   56.65 ,   58.64 ,        216 ,     10
16/03/07 ,   57.64 ,   55.65 ,   58.64 ,   54.66 ,   54.66 ,        216 ,     15
15/03/07 ,   54.66 ,   54.66 ,   55.65 ,   53.67 ,   55.65 ,        639 ,     16
14/03/07 ,   54.66 ,   54.66 ,   56.65 ,   53.67 ,   56.65 ,        657 ,     21
13/03/07 ,   54.66 ,   55.65 ,   57.64 ,   54.66 ,   57.64 ,       1216 ,     23
12/03/07 ,   57.64 ,   57.64 ,   58.64 ,   57.64 ,   58.64 ,        557 ,     13
09/03/07 ,   58.64 ,   59.63 ,   60.62 ,   58.64 ,   59.63 ,        348 ,     15
08/03/07 ,   58.64 ,   59.63 ,   61.62 ,   58.64 ,   58.64 ,       1179 ,     26
07/03/07 ,   58.64 ,   57.64 ,   59.63 ,   55.65 ,   59.63 ,       1367 ,     53
06/03/07 ,   57.64 ,   58.64 ,   63.60 ,   56.65 ,   63.60 ,       1065 ,     37
05/03/07 ,   59.63 ,   59.63 ,   61.62 ,   59.63 ,   60.62 ,        639 ,     27
02/03/07 ,   62.60 ,   61.62 ,   62.60 ,   59.63 ,   61.62 ,        488 ,     21
01/03/07 ,   58.64 ,   59.63 ,   61.62 ,   58.64 ,   58.64 ,        610 ,     27
28/02/07 ,   59.63 ,   60.62 ,   63.60 ,   58.64 ,   63.60 ,       2691 ,     72
27/02/07 ,   63.60 ,   63.60 ,   66.58 ,   60.62 ,   66.58 ,       1784 ,     57
26/02/07 ,   67.57 ,   66.58 ,   68.56 ,   66.58 ,   67.57 ,        419 ,     14
23/02/07 ,   66.58 ,   66.58 ,   68.56 ,   66.58 ,   68.56 ,        728 ,     24
22/02/07 ,   68.56 ,   68.56 ,   70.55 ,   67.57 ,   70.55 ,        697 ,     25
21/02/07 ,   71.55 ,   70.55 ,   73.53 ,   69.56 ,   73.53 ,       1032 ,     29
16/02/07 ,   72.54 ,   70.55 ,   72.54 ,   67.57 ,   67.57 ,       2750 ,     85
15/02/07 ,   68.56 ,   67.57 ,   70.55 ,   66.58 ,   70.55 ,       2321 ,     71
14/02/07 ,   70.55 ,   72.54 ,   77.51 ,   67.57 ,   75.52 ,       9107 ,    269
13/02/07 ,   73.53 ,   70.55 ,   75.52 ,   63.60 ,   64.59 ,       8748 ,    184
12/02/07 ,   65.58 ,   64.59 ,   65.58 ,   63.60 ,   65.58 ,        996 ,     43
09/02/07 ,   65.58 ,   66.58 ,   69.56 ,   63.60 ,   68.56 ,       7954 ,    203
08/02/07 ,   67.57 ,   66.58 ,   70.55 ,   63.60 ,   63.60 ,      29347 ,    505
07/02/07 ,   62.60 ,   62.60 ,   66.58 ,   55.65 ,   55.65 ,      16836 ,    303
06/02/07 ,   54.66 ,   54.66 ,   56.65 ,   53.67 ,   56.65 ,        939 ,     27
05/02/07 ,   56.65 ,   55.65 ,   56.65 ,   55.65 ,   56.65 ,        697 ,     20
02/02/07 ,   57.64 ,   56.65 ,   57.64 ,   55.65 ,   57.64 ,        871 ,     14
01/02/07 ,   55.65 ,   56.65 ,   58.64 ,   54.66 ,   58.64 ,        601 ,     21
31/01/07 ,   57.64 ,   55.65 ,   58.64 ,   54.66 ,   57.64 ,       1944 ,     53
30/01/07 ,   57.64 ,   56.65 ,   58.64 ,   56.65 ,   56.65 ,        380 ,     19
29/01/07 ,   57.64 ,   57.64 ,   59.63 ,   56.65 ,   58.64 ,        598 ,     23
26/01/07 ,   58.64 ,   57.64 ,   59.63 ,   57.64 ,   59.63 ,        929 ,     24
24/01/07 ,   59.63 ,   58.64 ,   60.62 ,   57.64 ,   59.63 ,        410 ,     30
23/01/07 ,   59.63 ,   60.62 ,   62.60 ,   57.64 ,   62.60 ,       2183 ,     69
22/01/07 ,   60.62 ,   59.63 ,   62.60 ,   55.65 ,   56.65 ,       3474 ,     93
19/01/07 ,   54.66 ,   55.65 ,   59.63 ,   54.66 ,   56.65 ,       2066 ,     55
18/01/07 ,   57.64 ,   58.64 ,   63.60 ,   57.64 ,   60.62 ,       1645 ,     47
17/01/07 ,   57.64 ,   61.62 ,   63.60 ,   57.64 ,   63.60 ,        546 ,     31
16/01/07 ,   59.63 ,   60.62 ,   66.58 ,   58.64 ,   63.60 ,       4227 ,    121
15/01/07 ,   66.58 ,   66.58 ,   72.54 ,   59.63 ,   59.63 ,      18300 ,    368
12/01/07 ,   55.65 ,   54.66 ,   58.64 ,   48.70 ,   49.69 ,      10437 ,    156
11/01/07 ,   47.70 ,   47.70 ,   49.69 ,   46.71 ,   47.70 ,        919 ,     21
10/01/07 ,   48.70 ,   47.70 ,   48.70 ,   47.70 ,   48.70 ,        456 ,     10
09/01/07 ,   47.70 ,   49.69 ,   52.67 ,   47.70 ,   52.67 ,        536 ,     22
08/01/07 ,   50.69 ,   52.67 ,   53.67 ,   49.69 ,   52.67 ,       1640 ,     33
05/01/07 ,   51.68 ,   53.67 ,   56.65 ,   51.68 ,   53.67 ,       3902 ,     82
04/01/07 ,   51.68 ,   48.70 ,   51.68 ,   45.72 ,   47.70 ,       1112 ,     32
03/01/07 ,   45.72 ,   45.72 ,   49.69 ,   43.73 ,   48.70 ,        781 ,     26
02/01/07 ,   47.70 ,   46.71 ,   47.70 ,   46.71 ,   47.70 ,        166 ,      7
28/12/06 ,   46.71 ,   47.70 ,   49.69 ,   46.71 ,   48.70 ,        219 ,     14
27/12/06 ,   48.70 ,   48.70 ,   49.69 ,   46.71 ,   47.70 ,        443 ,     25
26/12/06 ,   45.72 ,   46.71 ,   49.69 ,   45.72 ,   48.70 ,        315 ,     35
22/12/06 ,   48.70 ,   47.70 ,   49.69 ,   46.71 ,   46.71 ,         69 ,      5
21/12/06 ,   49.69 ,   48.70 ,   49.69 ,   48.70 ,   48.70 ,         40 ,      3
20/12/06 ,   47.70 ,   48.70 ,   50.69 ,   46.71 ,   50.69 ,        415 ,     34
19/12/06 ,   50.69 ,   49.69 ,   52.67 ,   47.70 ,   51.68 ,        696 ,     22
18/12/06 ,   51.68 ,   52.67 ,   53.67 ,   51.68 ,   51.68 ,       1326 ,     23
15/12/06 ,   51.68 ,   51.68 ,   52.67 ,   50.69 ,   50.69 ,        477 ,     13
14/12/06 ,   50.69 ,   52.67 ,   54.66 ,   50.69 ,   54.66 ,        167 ,     12
13/12/06 ,   52.67 ,   52.67 ,   54.66 ,   52.67 ,   53.67 ,        828 ,     15
12/12/06 ,   53.67 ,   53.67 ,   54.66 ,   52.67 ,   54.66 ,        211 ,      4
11/12/06 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,        196 ,     11
08/12/06 ,   52.67 ,   52.67 ,   53.67 ,   52.67 ,   52.67 ,        133 ,      9
07/12/06 ,   53.67 ,   54.66 ,   56.65 ,   52.67 ,   55.65 ,        680 ,     22
06/12/06 ,   53.67 ,   53.67 ,   56.65 ,   51.68 ,   53.67 ,       2387 ,     66
05/12/06 ,   52.67 ,   52.67 ,   54.66 ,   51.68 ,   54.66 ,        953 ,     22
04/12/06 ,   52.67 ,   51.68 ,   53.67 ,   50.69 ,   52.67 ,       1152 ,     22
01/12/06 ,   51.68 ,   52.67 ,   54.66 ,   50.69 ,   54.66 ,       1274 ,     32
30/11/06 ,   54.66 ,   54.66 ,   56.65 ,   54.66 ,   54.66 ,        696 ,     18
29/11/06 ,   55.65 ,   55.65 ,   56.65 ,   55.65 ,   55.65 ,        303 ,     12
28/11/06 ,   54.66 ,   55.65 ,   57.64 ,   54.66 ,   57.64 ,        359 ,     12
27/11/06 ,   55.65 ,   57.64 ,   58.64 ,   55.65 ,   58.64 ,        725 ,     15
24/11/06 ,   57.64 ,   56.65 ,   58.64 ,   55.65 ,   56.65 ,       2160 ,     42
23/11/06 ,   54.66 ,   55.65 ,   57.64 ,   53.67 ,   57.64 ,       2609 ,     54
22/11/06 ,   56.65 ,   58.64 ,   60.62 ,   56.65 ,   59.63 ,       3467 ,     63
21/11/06 ,   56.65 ,   57.64 ,   59.63 ,   55.65 ,   55.65 ,       5718 ,    132
17/11/06 ,   54.66 ,   53.67 ,   55.65 ,   50.69 ,   53.67 ,       5266 ,     84
16/11/06 ,   51.68 ,   51.68 ,   53.67 ,   48.70 ,   48.70 ,       9157 ,    140
14/11/06 ,   47.70 ,   46.71 ,   48.70 ,   44.72 ,   45.72 ,       5090 ,     54
13/11/06 ,   45.72 ,   45.72 ,   45.72 ,   44.72 ,   44.72 ,        508 ,     15
10/11/06 ,   45.72 ,   44.72 ,   45.72 ,   43.73 ,   44.72 ,        799 ,     22
09/11/06 ,   45.72 ,   45.72 ,   46.71 ,   44.72 ,   46.71 ,       1668 ,     38
08/11/06 ,   45.72 ,   43.73 ,   45.72 ,   43.73 ,   43.73 ,       1341 ,     18
07/11/06 ,   43.73 ,   45.72 ,   47.70 ,   43.73 ,   47.70 ,       2460 ,     37
06/11/06 ,   46.71 ,   47.70 ,   48.70 ,   44.72 ,   44.72 ,      23806 ,    143
03/11/06 ,   43.73 ,   43.73 ,   45.72 ,   42.73 ,   42.73 ,       3122 ,     33
01/11/06 ,   42.73 ,   41.74 ,   43.73 ,   38.76 ,   39.75 ,       5060 ,     70
31/10/06 ,   40.75 ,   39.75 ,   41.74 ,   39.75 ,   41.74 ,        595 ,      4
30/10/06 ,   39.75 ,   38.76 ,   39.75 ,   38.76 ,   38.76 ,       3315 ,     39
27/10/06 ,   36.77 ,   37.77 ,   43.73 ,   36.77 ,   43.73 ,        526 ,     20
23/10/06 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,          1 ,      1
19/10/06 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,         20 ,      1
18/10/06 ,   39.75 ,   39.75 ,   40.75 ,   39.75 ,   40.75 ,        121 ,      6
17/10/06 ,   40.75 ,   42.73 ,   44.72 ,   40.75 ,   44.72 ,         50 ,      5
16/10/06 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,         50 ,      1
11/10/06 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,         10 ,      1
10/10/06 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,          1 ,      1
05/10/06 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,          1 ,      1
03/10/06 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,         59 ,      1
02/10/06 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,        120 ,      2
20/09/06 ,   46.71 ,   46.71 ,   46.71 ,   45.72 ,   46.71 ,         66 ,      3
18/09/06 ,   45.72 ,   46.71 ,   46.71 ,   45.72 ,   46.71 ,         30 ,      2
14/09/06 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,        150 ,      1
13/09/06 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,         80 ,      1
08/09/06 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,         23 ,      3
06/09/06 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         50 ,      2
05/09/06 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         56 ,      4
01/09/06 ,   48.70 ,   49.69 ,   51.68 ,   48.70 ,   51.68 ,        209 ,      5
31/08/06 ,   51.68 ,   47.70 ,   51.68 ,   46.71 ,   49.69 ,         49 ,      6
23/08/06 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,         20 ,      2
22/08/06 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,         10 ,      1
17/08/06 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,         10 ,      1
16/08/06 ,   50.69 ,   52.67 ,   53.67 ,   50.69 ,   53.67 ,         70 ,      4
08/08/06 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,          5 ,      2
04/08/06 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,          4 ,      2
03/08/06 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,          1 ,      1
01/08/06 ,   53.67 ,   53.67 ,   56.65 ,   53.67 ,   56.65 ,        100 ,      4
31/07/06 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,         20 ,      1
26/07/06 ,   56.65 ,   57.64 ,   59.63 ,   56.65 ,   59.63 ,         64 ,      5
25/07/06 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         70 ,      3
14/07/06 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         31 ,      3
10/07/06 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         70 ,      1
07/07/06 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         90 ,      4
30/06/06 ,   59.63 ,   61.62 ,   62.60 ,   59.63 ,   62.60 ,        112 ,      3
29/06/06 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,         19 ,      3
21/06/06 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,          6 ,      1
20/06/06 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,          5 ,      1
19/06/06 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,         19 ,      4
06/06/06 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,         10 ,      1
05/06/06 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,        254 ,      1
02/06/06 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,         10 ,      1
31/05/06 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,         30 ,      3
22/05/06 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,          1 ,      1
18/05/06 ,   62.60 ,   64.59 ,   67.57 ,   62.60 ,   67.57 ,         32 ,      3
17/05/06 ,   68.56 ,   69.56 ,   70.55 ,   68.56 ,   70.55 ,         79 ,      5
16/05/06 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,         10 ,      1
15/05/06 ,   71.55 ,   71.55 ,   73.53 ,   71.55 ,   73.53 ,        265 ,      4
08/05/06 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,       1958 ,      2
05/05/06 ,   82.48 ,   83.47 ,   87.45 ,   82.48 ,   82.48 ,        193 ,      8
03/05/06 ,   81.48 ,   79.50 ,   81.48 ,   76.52 ,   81.48 ,         90 ,      7
28/04/06 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,          5 ,      1
27/04/06 ,   84.47 ,   84.47 ,   84.47 ,   84.47 ,   84.47 ,         30 ,      1
26/04/06 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,        101 ,      1
19/04/06 ,   86.45 ,   83.47 ,   86.45 ,   83.47 ,   83.47 ,        122 ,      5
17/04/06 ,   87.45 ,   83.47 ,   87.45 ,   80.49 ,   80.49 ,         39 ,      4
13/04/06 ,   80.49 ,   77.51 ,   80.49 ,   68.56 ,   78.50 ,        183 ,      8
11/04/06 ,   80.49 ,   77.51 ,   80.49 ,   73.53 ,   73.53 ,         10 ,      2
05/04/06 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,          3 ,      3
04/04/06 ,   79.50 ,   77.51 ,   79.50 ,   76.52 ,   76.52 ,        418 ,      6
03/04/06 ,   75.52 ,   74.53 ,   75.52 ,   73.53 ,   73.53 ,        101 ,      7
30/03/06 ,   73.53 ,   71.55 ,   73.53 ,   64.59 ,   71.55 ,        138 ,      9
21/03/06 ,   73.53 ,   69.56 ,   73.53 ,   67.57 ,   67.57 ,         71 ,      4
15/03/06 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,        551 ,      2
13/03/06 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,          1 ,      1
10/03/06 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,         30 ,      3
09/03/06 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,         51 ,      4
22/02/06 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,          3 ,      1
20/02/06 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,          5 ,      1
13/02/06 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,        340 ,      2
07/02/06 ,   73.53 ,   70.55 ,   73.53 ,   69.56 ,   69.56 ,          7 ,      2
01/02/06 ,   74.53 ,   74.53 ,   74.53 ,   74.53 ,   74.53 ,          3 ,      2
31/01/06 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,         10 ,      2
27/01/06 ,   75.52 ,   71.55 ,   75.52 ,   69.56 ,   69.56 ,          7 ,      2
19/01/06 ,   75.52 ,   71.55 ,   75.52 ,   69.56 ,   69.56 ,          5 ,      2
17/01/06 ,   75.52 ,   70.55 ,   75.52 ,   69.56 ,   69.56 ,          8 ,      2
16/01/06 ,   73.53 ,   69.56 ,   74.53 ,   68.56 ,   74.53 ,         69 ,     11
10/01/06 ,   75.52 ,   74.53 ,   75.52 ,   70.55 ,   74.53 ,         67 ,      3
06/01/06 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,        102 ,      3
05/01/06 ,   75.52 ,   75.52 ,   75.52 ,   74.53 ,   74.53 ,        203 ,      5
22/12/05 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,          1 ,      1
20/12/05 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,          1 ,      1
14/12/05 ,   78.50 ,   77.51 ,   78.50 ,   77.51 ,   77.51 ,         30 ,      4
13/12/05 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,         10 ,      1
12/12/05 ,   77.51 ,   75.52 ,   77.51 ,   73.53 ,   76.52 ,         43 ,      6
09/12/05 ,   76.52 ,   70.55 ,   76.52 ,   69.56 ,   70.55 ,        463 ,     14
07/12/05 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,          1 ,      1
05/12/05 ,   74.53 ,   74.53 ,   74.53 ,   74.53 ,   74.53 ,          1 ,      1
24/11/05 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,          1 ,      1
23/11/05 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,          5 ,      1
22/11/05 ,   74.53 ,   70.55 ,   74.53 ,   70.55 ,   70.55 ,        116 ,      2
21/11/05 ,   73.53 ,   70.55 ,   73.53 ,   70.55 ,   70.55 ,        112 ,      4
17/11/05 ,   73.53 ,   71.55 ,   73.53 ,   66.58 ,   66.58 ,        102 ,      5
11/11/05 ,   76.52 ,   74.53 ,   76.52 ,   71.55 ,   71.55 ,         10 ,      2
10/11/05 ,   75.52 ,   75.52 ,   76.52 ,   75.52 ,   76.52 ,        244 ,      5
09/11/05 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,        101 ,      1
08/11/05 ,   75.52 ,   75.52 ,   75.52 ,   75.52 ,   75.52 ,        101 ,      1
07/11/05 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,         25 ,      1
03/11/05 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,         50 ,      1
01/11/05 ,   73.53 ,   69.56 ,   73.53 ,   68.56 ,   71.55 ,         58 ,      5
27/10/05 ,   78.50 ,   75.52 ,   82.48 ,   73.53 ,   82.48 ,        175 ,      8
26/10/05 ,   80.49 ,   78.50 ,   80.49 ,   78.50 ,   78.50 ,        191 ,      3
25/10/05 ,   78.50 ,   76.52 ,   78.50 ,   73.53 ,   78.50 ,         15 ,      3
24/10/05 ,   78.50 ,   76.52 ,   78.50 ,   75.52 ,   75.52 ,         81 ,      4
21/10/05 ,   75.52 ,   77.51 ,   78.50 ,   70.55 ,   70.55 ,        481 ,     11
20/10/05 ,   66.58 ,   64.59 ,   66.58 ,   63.60 ,   63.60 ,       1067 ,     22
18/10/05 ,   61.62 ,   58.64 ,   62.60 ,   57.64 ,   59.63 ,        110 ,      8
11/10/05 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         10 ,      1
10/10/05 ,   59.63 ,   60.62 ,   63.60 ,   59.63 ,   63.60 ,         60 ,      4
06/10/05 ,   59.63 ,   59.63 ,   60.62 ,   59.63 ,   60.62 ,         98 ,      7
05/10/05 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,         40 ,      2
03/10/05 ,   63.60 ,   61.62 ,   63.60 ,   60.62 ,   60.62 ,         31 ,      4
29/09/05 ,   59.63 ,   59.63 ,   60.62 ,   59.63 ,   60.62 ,        100 ,      5
26/09/05 ,   65.58 ,   63.60 ,   65.58 ,   62.60 ,   65.58 ,         21 ,      3
23/09/05 ,   64.59 ,   61.62 ,   64.59 ,   59.63 ,   61.62 ,         88 ,      9
22/09/05 ,   64.59 ,   62.60 ,   64.59 ,   60.62 ,   61.62 ,        273 ,     11
21/09/05 ,   65.58 ,   65.58 ,   66.58 ,   65.58 ,   66.58 ,        112 ,      3
20/09/05 ,   66.58 ,   63.60 ,   66.58 ,   63.60 ,   63.60 ,        295 ,      9
19/09/05 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         92 ,      6
16/09/05 ,   59.63 ,   60.62 ,   60.62 ,   59.63 ,   60.62 ,        150 ,      7
15/09/05 ,   60.62 ,   60.62 ,   61.62 ,   60.62 ,   60.62 ,        161 ,      6
14/09/05 ,   60.62 ,   60.62 ,   60.62 ,   59.63 ,   59.63 ,        744 ,     11
13/09/05 ,   59.63 ,   59.63 ,   60.62 ,   59.63 ,   60.62 ,        130 ,      4
12/09/05 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,        181 ,      2
09/09/05 ,   59.63 ,   59.63 ,   60.62 ,   59.63 ,   59.63 ,        188 ,      8
08/09/05 ,   62.60 ,   60.62 ,   62.60 ,   60.62 ,   60.62 ,         18 ,      2
06/09/05 ,   59.63 ,   60.62 ,   61.62 ,   59.63 ,   61.62 ,        142 ,      6
05/09/05 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,         20 ,      1
01/09/05 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,         20 ,      1
31/08/05 ,   62.60 ,   62.60 ,   62.60 ,   61.62 ,   62.60 ,         28 ,      4
29/08/05 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         10 ,      1
25/08/05 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         70 ,      4
19/08/05 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         20 ,      2
18/08/05 ,   59.63 ,   60.62 ,   62.60 ,   59.63 ,   62.60 ,         66 ,      6
16/08/05 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,         35 ,      3
11/08/05 ,   67.57 ,   67.57 ,   67.57 ,   67.57 ,   67.57 ,          4 ,      2
10/08/05 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,          9 ,      1
09/08/05 ,   72.54 ,   68.56 ,   72.54 ,   67.57 ,   68.56 ,         66 ,      8
05/08/05 ,   73.53 ,   73.53 ,   73.53 ,   72.54 ,   72.54 ,         30 ,      2
04/08/05 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,         10 ,      1
03/08/05 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,         10 ,      1
20/07/05 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,         38 ,      1
12/07/05 ,   76.52 ,   71.55 ,   76.52 ,   70.55 ,   76.52 ,         28 ,      6
11/07/05 ,   74.53 ,   74.53 ,   74.53 ,   73.53 ,   73.53 ,        101 ,      2
07/07/05 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,         15 ,      3
30/06/05 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,          1 ,      1
24/06/05 ,   78.50 ,   71.55 ,   78.50 ,   68.56 ,   73.53 ,         83 ,      5
23/06/05 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,          1 ,      1
22/06/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,          1 ,      1
20/06/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,         13 ,      1
17/06/05 ,   78.50 ,   74.53 ,   78.50 ,   73.53 ,   78.50 ,        105 ,      9
16/06/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,          2 ,      1
13/06/05 ,   75.52 ,   81.48 ,   82.48 ,   75.52 ,   81.48 ,          6 ,      3
10/06/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,          1 ,      1
09/06/05 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,          2 ,      1
08/06/05 ,   77.51 ,   78.50 ,   78.50 ,   77.51 ,   78.50 ,         54 ,      3
06/06/05 ,   79.50 ,   79.50 ,   79.50 ,   79.50 ,   79.50 ,        101 ,      1
01/06/05 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,         50 ,      1
31/05/05 ,   80.49 ,   79.50 ,   80.49 ,   79.50 ,   79.50 ,        285 ,      8
30/05/05 ,   75.52 ,   75.52 ,   78.50 ,   75.52 ,   78.50 ,         30 ,      4
23/05/05 ,   83.47 ,   79.50 ,   83.47 ,   78.50 ,   81.48 ,        105 ,      4
18/05/05 ,   81.48 ,   81.48 ,   82.48 ,   81.48 ,   82.48 ,          9 ,      3
17/05/05 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,         52 ,      1
16/05/05 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,          1 ,      1
12/05/05 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,          1 ,      1
10/05/05 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,          1 ,      1
05/05/05 ,   88.44 ,   84.47 ,   88.44 ,   80.49 ,   80.49 ,         50 ,      5
04/05/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,        875 ,      8
02/05/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,        152 ,      1
28/04/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,          1 ,      1
25/04/05 ,   80.49 ,   81.48 ,   82.48 ,   80.49 ,   82.48 ,        205 ,      6
22/04/05 ,   82.48 ,   82.48 ,   82.48 ,   82.48 ,   82.48 ,         10 ,      1
19/04/05 ,   81.48 ,   77.51 ,   81.48 ,   73.53 ,   73.53 ,          4 ,      2
15/04/05 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,         50 ,      2
14/04/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,         10 ,      1
13/04/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,        499 ,      5
12/04/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,          5 ,      2
11/04/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,         20 ,      2
08/04/05 ,   82.48 ,   79.50 ,   82.48 ,   78.50 ,   78.50 ,         69 ,      4
06/04/05 ,   76.52 ,   76.52 ,   78.50 ,   76.52 ,   78.50 ,         16 ,      3
05/04/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,          1 ,      1
04/04/05 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,         10 ,      1
31/03/05 ,   80.49 ,   80.49 ,   80.49 ,   80.49 ,   80.49 ,          1 ,      1
30/03/05 ,   83.47 ,   80.49 ,   83.47 ,   78.50 ,   78.50 ,         30 ,      2
24/03/05 ,   78.50 ,   76.52 ,   78.50 ,   76.52 ,   76.52 ,         60 ,      2
22/03/05 ,   78.50 ,   75.52 ,   78.50 ,   73.53 ,   73.53 ,        291 ,      7
21/03/05 ,   72.54 ,   71.55 ,   72.54 ,   70.55 ,   70.55 ,          3 ,      3
17/03/05 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,        101 ,      1
16/03/05 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,        815 ,      8
11/03/05 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,        101 ,      3
09/03/05 ,   81.48 ,   80.49 ,   81.48 ,   80.49 ,   80.49 ,         21 ,      3
08/03/05 ,   74.53 ,   74.53 ,   75.52 ,   74.53 ,   75.52 ,        203 ,      2
07/03/05 ,   78.50 ,   77.51 ,   78.50 ,   75.52 ,   75.52 ,         16 ,      3
04/03/05 ,   71.55 ,   71.55 ,   75.52 ,   71.55 ,   75.52 ,         29 ,      2
03/03/05 ,   75.52 ,   73.53 ,   78.50 ,   72.54 ,   72.54 ,        528 ,     11
02/03/05 ,   66.58 ,   66.58 ,   66.58 ,   65.58 ,   65.58 ,        178 ,      8
01/03/05 ,   65.58 ,   68.56 ,   70.55 ,   65.58 ,   68.56 ,        537 ,     18
28/02/05 ,   71.55 ,   69.56 ,   73.53 ,   65.58 ,   73.53 ,        306 ,     11
25/02/05 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,        101 ,      1
24/02/05 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,        101 ,      2
23/02/05 ,   76.52 ,   76.52 ,   81.48 ,   76.52 ,   81.48 ,        455 ,     10
22/02/05 ,   83.47 ,   79.50 ,   95.40 ,   74.53 ,   74.53 ,        124 ,     14
17/02/05 ,   70.55 ,   68.56 ,   70.55 ,   68.56 ,   68.56 ,        105 ,      6
16/02/05 ,   75.52 ,   75.52 ,   75.52 ,   75.52 ,   75.52 ,         10 ,      1
15/02/05 ,   73.53 ,   72.54 ,   74.53 ,   71.55 ,   71.55 ,         62 ,      4
14/02/05 ,   63.60 ,   68.56 ,   71.55 ,   63.60 ,   71.55 ,         40 ,      4
28/01/05 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,          8 ,      1
26/01/05 ,   71.55 ,   71.55 ,   72.54 ,   71.55 ,   72.54 ,         48 ,      2
21/01/05 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,         10 ,      1
20/01/05 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,         40 ,      2
13/01/05 ,   76.52 ,   73.53 ,   76.52 ,   70.55 ,   70.55 ,         40 ,      4
12/01/05 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,         10 ,      1
11/01/05 ,   70.55 ,   69.56 ,   70.55 ,   68.56 ,   68.56 ,        102 ,      4
10/01/05 ,   68.56 ,   70.55 ,   72.54 ,   68.56 ,   72.54 ,         22 ,      5
07/01/05 ,   75.52 ,   75.52 ,   75.52 ,   75.52 ,   75.52 ,          1 ,      1
05/01/05 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,         25 ,      3
04/01/05 ,   73.53 ,   76.52 ,   77.51 ,   73.53 ,   76.52 ,         25 ,      5
03/01/05 ,   76.52 ,   72.54 ,   76.52 ,   69.56 ,   72.54 ,         40 ,      6
29/12/04 ,   73.53 ,   73.53 ,   76.52 ,   73.53 ,   73.53 ,         54 ,      4
28/12/04 ,   73.53 ,   73.53 ,   73.53 ,   72.54 ,   72.54 ,         91 ,      4
27/12/04 ,   71.55 ,   71.55 ,   73.53 ,   69.56 ,   73.53 ,        127 ,      8
23/12/04 ,   72.54 ,   69.56 ,   72.54 ,   69.56 ,   69.56 ,        206 ,      7
22/12/04 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,          1 ,      1
21/12/04 ,   73.53 ,   73.53 ,   73.53 ,   72.54 ,   73.53 ,         77 ,      4
17/12/04 ,   75.52 ,   74.53 ,   77.51 ,   73.53 ,   77.51 ,         66 ,      6
16/12/04 ,   77.51 ,   73.53 ,   77.51 ,   68.56 ,   68.56 ,       2381 ,     30
15/12/04 ,   68.56 ,   68.56 ,   68.56 ,   67.57 ,   67.57 ,       1294 ,     26
14/12/04 ,   67.57 ,   66.58 ,   67.57 ,   65.58 ,   65.58 ,         40 ,      2
13/12/04 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,         10 ,      1
09/12/04 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,         16 ,      2
06/12/04 ,   67.57 ,   67.57 ,   68.56 ,   66.58 ,   67.57 ,        106 ,      4
03/12/04 ,   67.57 ,   64.59 ,   67.57 ,   61.62 ,   61.62 ,        168 ,      7
01/12/04 ,   65.58 ,   65.58 ,   65.58 ,   64.59 ,   64.59 ,         51 ,      2
30/11/04 ,   61.62 ,   61.62 ,   62.60 ,   61.62 ,   61.62 ,         72 ,      5
25/11/04 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,         15 ,      1
23/11/04 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,         27 ,      2
17/11/04 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,        354 ,      5
16/11/04 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,          5 ,      1
12/11/04 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,         20 ,      3
11/11/04 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,          1 ,      1
10/11/04 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,         30 ,      4
09/11/04 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,         51 ,      2
08/11/04 ,   67.57 ,   65.58 ,   67.57 ,   63.60 ,   63.60 ,         17 ,      3
05/11/04 ,   67.57 ,   67.57 ,   67.57 ,   67.57 ,   67.57 ,         11 ,      2
04/11/04 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,         55 ,      3
03/11/04 ,   68.56 ,   66.58 ,   68.56 ,   63.60 ,   63.60 ,         51 ,      3
01/11/04 ,   68.56 ,   65.58 ,   68.56 ,   63.60 ,   63.60 ,         40 ,      2
25/10/04 ,   59.63 ,   60.62 ,   63.60 ,   59.63 ,   63.60 ,         14 ,      4
22/10/04 ,   63.60 ,   64.59 ,   66.58 ,   63.60 ,   66.58 ,         16 ,      3
21/10/04 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,         33 ,      2
20/10/04 ,   67.57 ,   67.57 ,   67.57 ,   67.57 ,   67.57 ,         10 ,      2
19/10/04 ,   64.59 ,   64.59 ,   64.59 ,   64.59 ,   64.59 ,         20 ,      1
18/10/04 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,          1 ,      1
15/10/04 ,   68.56 ,   69.56 ,   70.55 ,   68.56 ,   69.56 ,         63 ,      3
11/10/04 ,   72.54 ,   71.55 ,   72.54 ,   70.55 ,   70.55 ,         20 ,      3
08/10/04 ,   70.55 ,   70.55 ,   71.55 ,   70.55 ,   70.55 ,       1000 ,     21
07/10/04 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,         54 ,      1
05/10/04 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,         70 ,      2
01/10/04 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,         10 ,      1
30/09/04 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,          8 ,      1
29/09/04 ,   67.57 ,   68.56 ,   69.56 ,   67.57 ,   69.56 ,        153 ,      8
28/09/04 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,          1 ,      1
22/09/04 ,   68.56 ,   69.56 ,   71.55 ,   68.56 ,   71.55 ,        268 ,      5
21/09/04 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,         10 ,      1
20/09/04 ,   68.56 ,   77.51 ,   80.49 ,   68.56 ,   78.50 ,        188 ,     10
17/09/04 ,   75.52 ,   73.53 ,   75.52 ,   68.56 ,   68.56 ,        122 ,      4
16/09/04 ,   68.56 ,   71.55 ,   77.51 ,   68.56 ,   77.51 ,         95 ,      7
15/09/04 ,   79.50 ,   80.49 ,   83.47 ,   76.52 ,   77.51 ,        419 ,     16
09/09/04 ,   81.48 ,   81.48 ,   84.47 ,   81.48 ,   84.47 ,         97 ,      4
08/09/04 ,   81.48 ,   80.49 ,   82.48 ,   78.50 ,   78.50 ,        302 ,      6
06/09/04 ,   80.49 ,   80.49 ,   80.49 ,   80.49 ,   80.49 ,         20 ,      1
03/09/04 ,   78.50 ,   79.50 ,   80.49 ,   78.50 ,   80.49 ,        241 ,      7
02/09/04 ,   79.50 ,   80.49 ,   81.48 ,   79.50 ,   81.48 ,        101 ,      6
01/09/04 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,          2 ,      1
31/08/04 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,         62 ,      5
30/08/04 ,   77.51 ,   72.54 ,   77.51 ,   70.55 ,   70.55 ,        127 ,      5
27/08/04 ,   70.55 ,   70.55 ,   70.55 ,   68.56 ,   68.56 ,        204 ,      3
26/08/04 ,   68.56 ,   69.56 ,   70.55 ,   68.56 ,   70.55 ,         71 ,      2
25/08/04 ,   68.56 ,   67.57 ,   68.56 ,   66.58 ,   66.58 ,         56 ,      7
23/08/04 ,   66.58 ,   65.58 ,   66.58 ,   61.62 ,   61.62 ,        152 ,      8
20/08/04 ,   65.58 ,   63.60 ,   65.58 ,   56.65 ,   56.65 ,        203 ,      8
19/08/04 ,   61.62 ,   61.62 ,   61.62 ,   59.63 ,   59.63 ,        187 ,     10
18/08/04 ,   59.63 ,   58.64 ,   59.63 ,   58.64 ,   58.64 ,        155 ,      5
13/08/04 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,         20 ,      1
11/08/04 ,   58.64 ,   56.65 ,   59.63 ,   54.66 ,   56.65 ,        217 ,     11
10/08/04 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,        150 ,      2
09/08/04 ,   56.65 ,   56.65 ,   56.65 ,   49.69 ,   49.69 ,         76 ,      6
06/08/04 ,   54.66 ,   54.66 ,   55.65 ,   53.67 ,   55.65 ,        106 ,      6
05/08/04 ,   53.67 ,   54.66 ,   58.64 ,   50.69 ,   50.69 ,        229 ,     16
04/08/04 ,   49.69 ,   49.69 ,   49.69 ,   48.70 ,   48.70 ,        120 ,      5
03/08/04 ,   48.70 ,   48.70 ,   49.69 ,   46.71 ,   49.69 ,        100 ,      3
02/08/04 ,   49.69 ,   47.70 ,   49.69 ,   46.71 ,   46.71 ,         70 ,      6
29/07/04 ,   46.71 ,   45.72 ,   46.71 ,   44.72 ,   44.72 ,         70 ,      4
28/07/04 ,   41.74 ,   40.75 ,   43.73 ,   40.75 ,   43.73 ,        116 ,      3
27/07/04 ,   41.74 ,   41.74 ,   41.74 ,   40.75 ,   40.75 ,         60 ,      2
22/07/04 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,         10 ,      1
21/07/04 ,   40.75 ,   41.74 ,   41.74 ,   40.75 ,   41.74 ,        133 ,      5
20/07/04 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,         10 ,      1
15/07/04 ,   38.76 ,   38.76 ,   39.75 ,   38.76 ,   39.75 ,         23 ,      2
13/07/04 ,   38.76 ,   38.76 ,   39.75 ,   38.76 ,   39.75 ,         61 ,      3
08/07/04 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,         20 ,      1
02/07/04 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,         67 ,      3
30/06/04 ,   39.75 ,   40.75 ,   40.75 ,   39.75 ,   40.75 ,       1633 ,      2
29/06/04 ,   41.74 ,   40.75 ,   41.74 ,   40.75 ,   41.74 ,        618 ,      6
28/06/04 ,   41.74 ,   39.75 ,   41.74 ,   38.76 ,   38.76 ,         13 ,      2
25/06/04 ,   36.77 ,   37.77 ,   37.77 ,   36.77 ,   37.77 ,         15 ,      2
24/06/04 ,   38.76 ,   38.76 ,   40.75 ,   37.77 ,   37.77 ,         31 ,      5
23/06/04 ,   38.76 ,   38.76 ,   38.76 ,   37.77 ,   38.76 ,        137 ,      5
22/06/04 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,          6 ,      1
08/06/04 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,        115 ,      3
07/06/04 ,   42.73 ,   41.74 ,   42.73 ,   41.74 ,   41.74 ,        412 ,      8
03/06/04 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,         72 ,      3
01/06/04 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,        103 ,      1
25/05/04 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,          5 ,      1
17/05/04 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,          5 ,      1
04/05/04 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,         20 ,      1
03/05/04 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,         15 ,      2
30/04/04 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,         10 ,      1
28/04/04 ,   39.75 ,   41.74 ,   41.74 ,   39.75 ,   41.74 ,         72 ,      4
23/04/04 ,   40.75 ,   41.74 ,   42.73 ,   40.75 ,   42.73 ,        106 ,      4
22/04/04 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,         52 ,      2
20/04/04 ,   42.73 ,   42.73 ,   43.73 ,   42.73 ,   43.73 ,         13 ,      3
19/04/04 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,         19 ,      1
16/04/04 ,   42.73 ,   42.73 ,   42.73 ,   41.74 ,   41.74 ,        268 ,      9
15/04/04 ,   42.73 ,   43.73 ,   43.73 ,   41.74 ,   42.73 ,        226 ,      9
14/04/04 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,        144 ,      4
05/04/04 ,   44.72 ,   44.72 ,   46.71 ,   44.72 ,   46.71 ,         93 ,      8
02/04/04 ,   46.71 ,   45.72 ,   46.71 ,   45.72 ,   45.72 ,         46 ,      4
01/04/04 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,         61 ,      3
31/03/04 ,   43.73 ,   43.73 ,   43.73 ,   43.73 ,   43.73 ,         20 ,      1
29/03/04 ,   43.73 ,   43.73 ,   44.72 ,   43.73 ,   44.72 ,         94 ,      4
26/03/04 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,         10 ,      1
23/03/04 ,   46.71 ,   46.71 ,   48.70 ,   43.73 ,   43.73 ,         55 ,      5
22/03/04 ,   43.73 ,   43.73 ,   44.72 ,   43.73 ,   44.72 ,         89 ,      3
18/03/04 ,   47.70 ,   46.71 ,   47.70 ,   45.72 ,   45.72 ,        100 ,      5
17/03/04 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,          1 ,      1
12/03/04 ,   49.69 ,   48.70 ,   49.69 ,   45.72 ,   45.72 ,         12 ,      2
10/03/04 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         20 ,      1
08/03/04 ,   48.70 ,   49.69 ,   49.69 ,   48.70 ,   49.69 ,        102 ,      4
05/03/04 ,   50.69 ,   50.69 ,   50.69 ,   49.69 ,   49.69 ,         30 ,      2
04/03/04 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         10 ,      1
03/03/04 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         61 ,      4
02/03/04 ,   48.70 ,   48.70 ,   48.70 ,   47.70 ,   47.70 ,         61 ,      3
01/03/04 ,   47.70 ,   48.70 ,   48.70 ,   47.70 ,   48.70 ,         61 ,      2
27/02/04 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         20 ,      1
25/02/04 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,          7 ,      1
20/02/04 ,   47.70 ,   47.70 ,   48.70 ,   47.70 ,   48.70 ,         26 ,      4
17/02/04 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,        315 ,      2
16/02/04 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         46 ,      3
13/02/04 ,   47.70 ,   48.70 ,   49.69 ,   47.70 ,   49.69 ,        184 ,      7
12/02/04 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,         29 ,      2
09/02/04 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,        215 ,      4
06/02/04 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,         71 ,      4
05/02/04 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,         93 ,      2
04/02/04 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,          1 ,      1
29/01/04 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,         49 ,      2
28/01/04 ,   57.64 ,   58.64 ,   59.63 ,   57.64 ,   59.63 ,        120 ,      6
26/01/04 ,   60.62 ,   57.64 ,   60.62 ,   57.64 ,   58.64 ,        164 ,      6
23/01/04 ,   54.66 ,   56.65 ,   57.64 ,   54.66 ,   57.64 ,        133 ,      5
21/01/04 ,   61.62 ,   60.62 ,   61.62 ,   59.63 ,   59.63 ,         25 ,      2
19/01/04 ,   58.64 ,   58.64 ,   59.63 ,   58.64 ,   59.63 ,         61 ,      2
14/01/04 ,   59.63 ,   60.62 ,   61.62 ,   59.63 ,   61.62 ,        132 ,      5
13/01/04 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,         10 ,      1
12/01/04 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,          1 ,      1
09/01/04 ,   66.58 ,   65.58 ,   70.55 ,   64.59 ,   64.59 ,         43 ,      4
08/01/04 ,   63.60 ,   63.60 ,   63.60 ,   61.62 ,   62.60 ,        146 ,      9
07/01/04 ,   63.60 ,   63.60 ,   64.59 ,   59.63 ,   59.63 ,       1092 ,     12
06/01/04 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,         51 ,      2
05/01/04 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,        177 ,      8
30/12/03 ,   61.62 ,   61.62 ,   61.62 ,   60.62 ,   61.62 ,         62 ,      4
23/12/03 ,   60.62 ,   61.62 ,   62.60 ,   60.62 ,   61.62 ,         39 ,      3
19/12/03 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,          5 ,      1
17/12/03 ,   61.62 ,   58.64 ,   64.59 ,   58.64 ,   58.64 ,        100 ,      3
16/12/03 ,   57.64 ,   57.64 ,   58.64 ,   57.64 ,   58.64 ,        128 ,      4
15/12/03 ,   63.60 ,   61.62 ,   63.60 ,   59.63 ,   59.63 ,        225 ,      8
12/12/03 ,   58.64 ,   58.64 ,   59.63 ,   58.64 ,   59.63 ,        239 ,      3
11/12/03 ,   56.65 ,   57.64 ,   58.64 ,   56.65 ,   56.65 ,        515 ,     24
10/12/03 ,   55.65 ,   55.65 ,   55.65 ,   54.66 ,   54.66 ,        237 ,      6
09/12/03 ,   54.66 ,   54.66 ,   55.65 ,   54.66 ,   55.65 ,         71 ,      2
08/12/03 ,   55.65 ,   54.66 ,   56.65 ,   53.67 ,   56.65 ,        328 ,     15
05/12/03 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,        144 ,      4
03/12/03 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,          5 ,      1
02/12/03 ,   54.66 ,   55.65 ,   57.64 ,   54.66 ,   57.64 ,          6 ,      2
01/12/03 ,   57.64 ,   57.64 ,   57.64 ,   56.65 ,   56.65 ,         30 ,      3
28/11/03 ,   55.65 ,   54.66 ,   55.65 ,   49.69 ,   49.69 ,         59 ,      7
27/11/03 ,   51.68 ,   53.67 ,   54.66 ,   50.69 ,   50.69 ,         32 ,      3
26/11/03 ,   55.65 ,   53.67 ,   55.65 ,   51.68 ,   52.67 ,        116 ,      4
24/11/03 ,   56.65 ,   56.65 ,   57.64 ,   53.67 ,   53.67 ,        359 ,     17
21/11/03 ,   57.64 ,   54.66 ,   58.64 ,   49.69 ,   53.67 ,         90 ,     10
20/11/03 ,   58.64 ,   53.67 ,   58.64 ,   46.71 ,   47.70 ,        202 ,     14
19/11/03 ,   47.70 ,   48.70 ,   48.70 ,   47.70 ,   48.70 ,        112 ,      8
18/11/03 ,   48.70 ,   50.69 ,   53.67 ,   48.70 ,   49.69 ,         90 ,      7
14/11/03 ,   51.68 ,   51.68 ,   51.68 ,   50.69 ,   51.68 ,         38 ,      4
10/11/03 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,         51 ,      2
07/11/03 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,         60 ,      1
06/11/03 ,   52.67 ,   50.69 ,   52.67 ,   49.69 ,   49.69 ,         30 ,      2
05/11/03 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,         20 ,      4
03/11/03 ,   52.67 ,   49.69 ,   52.67 ,   49.69 ,   49.69 ,         45 ,      4
31/10/03 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,         10 ,      1
30/10/03 ,   51.68 ,   50.69 ,   51.68 ,   50.69 ,   50.69 ,         44 ,      2
29/10/03 ,   52.67 ,   48.70 ,   52.67 ,   48.70 ,   49.69 ,        114 ,      7
27/10/03 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,         30 ,      2
24/10/03 ,   48.70 ,   49.69 ,   51.68 ,   48.70 ,   51.68 ,         61 ,      5
23/10/03 ,   55.65 ,   54.66 ,   56.65 ,   52.67 ,   54.66 ,        131 ,      4
21/10/03 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,         10 ,      2
17/10/03 ,   56.65 ,   54.66 ,   56.65 ,   53.67 ,   53.67 ,         12 ,      2
14/10/03 ,   52.67 ,   52.67 ,   53.67 ,   51.68 ,   51.68 ,        114 ,      4
13/10/03 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,          2 ,      2
10/10/03 ,   53.67 ,   51.68 ,   53.67 ,   50.69 ,   50.69 ,          6 ,      2
09/10/03 ,   54.66 ,   54.66 ,   54.66 ,   53.67 ,   53.67 ,         10 ,      2
08/10/03 ,   51.68 ,   53.67 ,   59.63 ,   51.68 ,   55.65 ,        370 ,     14
07/10/03 ,   54.66 ,   55.65 ,   55.65 ,   54.66 ,   55.65 ,         21 ,      2
06/10/03 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,         15 ,      3
03/10/03 ,   55.65 ,   54.66 ,   55.65 ,   52.67 ,   52.67 ,         69 ,      7
02/10/03 ,   51.68 ,   50.69 ,   51.68 ,   49.69 ,   49.69 ,        222 ,      6
01/10/03 ,   50.69 ,   50.69 ,   50.69 ,   48.70 ,   50.69 ,        312 ,     11
30/09/03 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,        110 ,      4
29/09/03 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,        256 ,      5
25/09/03 ,   49.69 ,   49.69 ,   51.68 ,   47.70 ,   47.70 ,         95 ,      6
24/09/03 ,   48.70 ,   49.69 ,   50.69 ,   48.70 ,   50.69 ,        104 ,      8
23/09/03 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,          2 ,      1
18/09/03 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,          5 ,      1
17/09/03 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,        147 ,      3
16/09/03 ,   53.67 ,   51.68 ,   53.67 ,   50.69 ,   53.67 ,        165 ,      6
15/09/03 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,          5 ,      1
12/09/03 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,        102 ,      1
11/09/03 ,   55.65 ,   56.65 ,   57.64 ,   55.65 ,   57.64 ,        215 ,      5
10/09/03 ,   55.65 ,   55.65 ,   56.65 ,   55.65 ,   55.65 ,        194 ,      6
09/09/03 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,         20 ,      1
08/09/03 ,   58.64 ,   59.63 ,   60.62 ,   58.64 ,   59.63 ,        244 ,      5
05/09/03 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,          1 ,      1
04/09/03 ,   55.65 ,   53.67 ,   62.60 ,   52.67 ,   52.67 ,        273 ,     11
03/09/03 ,   53.67 ,   51.68 ,   53.67 ,   51.68 ,   51.68 ,         35 ,      2
02/09/03 ,   51.68 ,   51.68 ,   52.67 ,   50.69 ,   50.69 ,         76 ,      6
01/09/03 ,   50.69 ,   50.69 ,   50.69 ,   49.69 ,   49.69 ,         61 ,      8
29/08/03 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         30 ,      2
28/08/03 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,        489 ,      4
27/08/03 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,        277 ,      1
25/08/03 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,        528 ,      2
21/08/03 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,        164 ,      1
19/08/03 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,         64 ,      3
18/08/03 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,        256 ,      1
15/08/03 ,   44.72 ,   46.71 ,   50.69 ,   44.72 ,   50.69 ,        291 ,     23
14/08/03 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         10 ,      2
13/08/03 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,          4 ,      2
05/08/03 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         10 ,      1
31/07/03 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,         10 ,      1
29/07/03 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         88 ,      5
28/07/03 ,   48.70 ,   48.70 ,   50.69 ,   48.70 ,   48.70 ,        123 ,      6
25/07/03 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,        102 ,      1
24/07/03 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,        123 ,      5
21/07/03 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         20 ,      2
15/07/03 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,         10 ,      1
08/07/03 ,   48.70 ,   50.69 ,   51.68 ,   48.70 ,   50.69 ,         62 ,      8
02/07/03 ,   52.67 ,   54.66 ,   56.65 ,   52.67 ,   56.65 ,         35 ,      9
01/07/03 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,         10 ,      1
25/06/03 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,          1 ,      1
20/06/03 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,         51 ,      1
18/06/03 ,   58.64 ,   59.63 ,   61.62 ,   58.64 ,   61.62 ,         52 ,      2
17/06/03 ,   58.64 ,   59.63 ,   60.62 ,   58.64 ,   60.62 ,         85 ,      6
16/06/03 ,   60.62 ,   61.62 ,   62.60 ,   60.62 ,   62.60 ,        117 ,      2
13/06/03 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,          5 ,      1
12/06/03 ,   63.60 ,   63.60 ,   63.60 ,   62.60 ,   62.60 ,         42 ,      3
10/06/03 ,   63.60 ,   66.58 ,   73.53 ,   63.60 ,   73.53 ,        111 ,     14
09/06/03 ,   72.54 ,   72.54 ,   75.52 ,   69.56 ,   69.56 ,        166 ,     13
06/06/03 ,   66.58 ,   64.59 ,   66.58 ,   62.60 ,   62.60 ,        341 ,     16
05/06/03 ,   59.63 ,   55.65 ,   61.62 ,   53.67 ,   53.67 ,        634 ,     21
04/06/03 ,   53.67 ,   54.66 ,   56.65 ,   53.67 ,   55.65 ,        428 ,     11
03/06/03 ,   54.66 ,   51.68 ,   54.66 ,   50.69 ,   51.68 ,        553 ,      9
02/06/03 ,   52.67 ,   52.67 ,   53.67 ,   52.67 ,   52.67 ,        173 ,      7
30/05/03 ,   48.70 ,   50.69 ,   52.67 ,   48.70 ,   52.67 ,         52 ,      9
27/05/03 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,          1 ,      1
13/05/03 ,   52.67 ,   54.66 ,   54.66 ,   52.67 ,   54.66 ,         25 ,      2
12/05/03 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,          9 ,      3
06/05/03 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,          1 ,      1
02/05/03 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,          5 ,      1
28/04/03 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,          1 ,      1
24/04/03 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,          4 ,      1
23/04/03 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,         10 ,      2
22/04/03 ,   55.65 ,   55.65 ,   56.65 ,   55.65 ,   56.65 ,         11 ,      2
17/04/03 ,   58.64 ,   53.67 ,   58.64 ,   52.67 ,   53.67 ,        115 ,      6
15/04/03 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,        164 ,      2
03/04/03 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         12 ,      4
26/03/03 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,         10 ,      1
20/03/03 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,        102 ,      3
19/03/03 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,         47 ,      1
18/03/03 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         22 ,      4
17/03/03 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,          5 ,      1
27/02/03 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,         10 ,      1
21/02/03 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,          3 ,      1
19/02/03 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,          5 ,      1
18/02/03 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,          1 ,      1
17/02/03 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,          1 ,      1
04/02/03 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,          6 ,      2
30/01/03 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,          3 ,      1
29/01/03 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,         10 ,      1
28/01/03 ,   53.67 ,   54.66 ,   54.66 ,   53.67 ,   54.66 ,         48 ,      4
27/01/03 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,         10 ,      1
17/01/03 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,         59 ,      3
16/01/03 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,          4 ,      1
15/01/03 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,         10 ,      1
13/01/03 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,          2 ,      1
07/01/03 ,   60.62 ,   61.62 ,   61.62 ,   60.62 ,   61.62 ,         61 ,      2
30/12/02 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,        102 ,      2
26/12/02 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,        102 ,      1
23/12/02 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,        306 ,      3
16/12/02 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,          5 ,      1
13/12/02 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         68 ,      2
10/12/02 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,        102 ,      1
06/12/02 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,         93 ,      2
05/12/02 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         30 ,      2
04/12/02 ,   59.63 ,   60.62 ,   61.62 ,   59.63 ,   61.62 ,        173 ,      5
03/12/02 ,   59.63 ,   58.64 ,   59.63 ,   58.64 ,   58.64 ,        114 ,      3
26/11/02 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,         30 ,      1
25/11/02 ,   58.64 ,   58.64 ,   61.62 ,   58.64 ,   61.62 ,         41 ,      5
22/11/02 ,   59.63 ,   58.64 ,   59.63 ,   58.64 ,   58.64 ,         35 ,      4
21/11/02 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,         20 ,      1
18/11/02 ,   54.66 ,   55.65 ,   58.64 ,   54.66 ,   58.64 ,         53 ,      3
08/11/02 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,         10 ,      2
07/11/02 ,   58.64 ,   60.62 ,   63.60 ,   58.64 ,   63.60 ,         18 ,      4
06/11/02 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,         10 ,      1
05/11/02 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,          3 ,      1
04/11/02 ,   56.65 ,   57.64 ,   57.64 ,   56.65 ,   57.64 ,         51 ,      4
01/11/02 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,         10 ,      1
31/10/02 ,   61.62 ,   61.62 ,   61.62 ,   59.63 ,   59.63 ,         26 ,      4
30/10/02 ,   59.63 ,   58.64 ,   59.63 ,   58.64 ,   58.64 ,         83 ,      2
28/10/02 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,          1 ,      1
25/10/02 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,         14 ,      1
24/10/02 ,   61.62 ,   60.62 ,   61.62 ,   58.64 ,   61.62 ,         16 ,      3
23/10/02 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,         15 ,      3
14/10/02 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,          5 ,      1
10/10/02 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,         10 ,      1
08/10/02 ,   54.66 ,   55.65 ,   55.65 ,   54.66 ,   55.65 ,        102 ,      2
07/10/02 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,         10 ,      2
01/10/02 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,         51 ,      3
19/09/02 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,      -  ,          5 ,     1
17/09/02 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,      -  ,        103 ,     1
11/09/02 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,      -  ,        103 ,     2
10/09/02 ,   63.60 ,   64.59 ,   64.59 ,   63.60 ,      -  ,        210 ,     2
04/09/02 ,   64.59 ,   64.59 ,   64.59 ,   64.59 ,      -  ,         17 ,     1
03/09/02 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,      -  ,         88 ,     2
02/09/02 ,   64.59 ,   64.59 ,   64.59 ,   64.59 ,      -  ,         47 ,     2
30/08/02 ,   64.59 ,   64.59 ,   64.59 ,   64.59 ,      -  ,         26 ,     2
29/08/02 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,      -  ,          7 ,     1
27/08/02 ,   65.58 ,   66.58 ,   68.56 ,   65.58 ,      -  ,          3 ,     3
23/08/02 ,   67.57 ,   67.57 ,   69.56 ,   67.57 ,      -  ,        110 ,     4
21/08/02 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,      -  ,        107 ,     2
20/08/02 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,      -  ,        104 ,     2
19/08/02 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,      -  ,         60 ,     2
16/08/02 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,      -  ,         10 ,     1
09/08/02 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,      -  ,          1 ,     1
08/08/02 ,   74.53 ,   74.53 ,   74.53 ,   73.53 ,      -  ,        186 ,     3
06/08/02 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,      -  ,         82 ,     1
05/08/02 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,      -  ,        115 ,     2
02/08/02 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,      -  ,          4 ,     1
30/07/02 ,   66.58 ,   66.58 ,   67.57 ,   66.58 ,      -  ,         54 ,     3
26/07/02 ,   61.62 ,   63.60 ,   63.60 ,   61.62 ,      -  ,          8 ,     2
25/07/02 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,      -  ,         10 ,     3
24/07/02 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,      -  ,        156 ,     7
19/07/02 ,   75.52 ,   75.52 ,   75.52 ,   75.52 ,      -  ,          1 ,     1
17/07/02 ,   73.53 ,   73.53 ,   76.52 ,   73.53 ,      -  ,         43 ,     4
16/07/02 ,   71.55 ,   73.53 ,   76.52 ,   71.55 ,      -  ,         21 ,     3
15/07/02 ,   79.50 ,   79.50 ,   79.50 ,   79.50 ,      -  ,          2 ,     1
10/07/02 ,   85.46 ,   85.46 ,   85.46 ,   85.46 ,      -  ,         84 ,     1
05/06/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,         52 ,     3
03/06/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,          1 ,     1
29/05/02 ,   85.46 ,   85.46 ,   85.46 ,   85.46 ,      -  ,         52 ,     2
23/05/02 ,   85.46 ,   85.46 ,   85.46 ,   85.46 ,      -  ,         10 ,     1
22/05/02 ,   85.46 ,   85.46 ,   85.46 ,   85.46 ,      -  ,         20 ,     1
21/05/02 ,   82.48 ,   83.47 ,   86.45 ,   81.48 ,      -  ,         62 ,     5
17/05/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,         41 ,     2
15/05/02 ,   87.45 ,   87.45 ,   87.45 ,   87.45 ,      -  ,         84 ,     1
03/05/02 ,   84.47 ,   85.46 ,   86.45 ,   84.47 ,      -  ,         62 ,     4
30/04/02 ,   88.44 ,   88.44 ,   88.44 ,   88.44 ,      -  ,         62 ,     1
26/04/02 ,   88.44 ,   88.44 ,   88.44 ,   88.44 ,      -  ,          6 ,     1
24/04/02 ,   88.44 ,   88.44 ,   88.44 ,   88.44 ,      -  ,         39 ,     4
23/04/02 ,   88.44 ,   88.44 ,   88.44 ,   87.45 ,      -  ,         83 ,     2
19/04/02 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,      -  ,        464 ,    10
18/04/02 ,   90.43 ,   90.43 ,   91.42 ,   89.44 ,      -  ,         59 ,     5
17/04/02 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,      -  ,         76 ,     4
16/04/02 ,   89.44 ,   89.44 ,   89.44 ,   89.44 ,      -  ,        103 ,     1
15/04/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,         33 ,     1
12/04/02 ,   88.44 ,   89.44 ,   89.44 ,   88.44 ,      -  ,        216 ,     4
11/04/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,         71 ,     5
10/04/02 ,   81.48 ,   82.48 ,   84.47 ,   81.48 ,      -  ,         31 ,     3
05/04/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,        104 ,     2
01/04/02 ,   84.47 ,   84.47 ,   84.47 ,   84.47 ,      -  ,         31 ,     2
28/03/02 ,   94.40 ,   94.40 ,   94.40 ,   94.40 ,      -  ,         10 ,     2
27/03/02 ,   94.40 ,   91.42 ,   94.40 ,   89.44 ,      -  ,         97 ,     4
26/03/02 ,   90.43 ,   89.44 ,   91.42 ,   89.44 ,      -  ,        493 ,     6
25/03/02 ,   89.44 ,   89.44 ,   89.44 ,   89.44 ,      -  ,         94 ,     4
22/03/02 ,   87.45 ,   87.45 ,   87.45 ,   86.45 ,      -  ,         63 ,     3
21/03/02 ,   87.45 ,   87.45 ,   87.45 ,   87.45 ,      -  ,         62 ,     1
20/03/02 ,   89.44 ,   90.43 ,   90.43 ,   89.44 ,      -  ,        136 ,     2
18/03/02 ,   89.44 ,   89.44 ,   89.44 ,   89.44 ,      -  ,         51 ,     1
15/03/02 ,   89.44 ,   88.44 ,   89.44 ,   87.45 ,      -  ,        149 ,     4
14/03/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,          8 ,     2
13/03/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,         19 ,     2
08/03/02 ,   85.46 ,   85.46 ,   85.46 ,   85.46 ,      -  ,          9 ,     1
07/03/02 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,      -  ,        104 ,     3
06/03/02 ,   81.48 ,   81.48 ,   81.48 ,   81.48 ,      -  ,        202 ,     3
05/03/02 ,   83.47 ,   83.47 ,   85.46 ,   83.47 ,      -  ,         26 ,     4
04/03/02 ,   83.47 ,   84.47 ,   85.46 ,   83.47 ,      -  ,         16 ,     3
01/03/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,          8 ,     1
28/02/02 ,   85.46 ,   85.46 ,   86.45 ,   85.46 ,      -  ,         22 ,     3
25/02/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,         82 ,     1
21/02/02 ,   88.44 ,   88.44 ,   88.44 ,   86.45 ,      -  ,        124 ,     5
20/02/02 ,   85.46 ,   86.45 ,   86.45 ,   85.46 ,      -  ,        131 ,     6
15/02/02 ,   88.44 ,   87.45 ,   88.44 ,   86.45 ,      -  ,        156 ,     2
14/02/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,         52 ,     1
07/02/02 ,   84.47 ,   84.47 ,   86.45 ,   84.47 ,      -  ,         20 ,     3
05/02/02 ,   84.47 ,   84.47 ,   84.47 ,   84.47 ,      -  ,         31 ,     3
04/02/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,          6 ,     2
01/02/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,        104 ,     2
31/01/02 ,   86.45 ,   87.45 ,   87.45 ,   86.45 ,      -  ,        221 ,     3
29/01/02 ,   86.45 ,   86.45 ,   86.45 ,   86.45 ,      -  ,         20 ,     1
22/01/02 ,   87.45 ,   88.44 ,   89.44 ,   87.45 ,      -  ,        136 ,     4
18/01/02 ,   90.43 ,   89.44 ,   90.43 ,   89.44 ,      -  ,         84 ,     4
16/01/02 ,   88.44 ,   88.44 ,   91.42 ,   88.44 ,      -  ,         79 ,     4
14/01/02 ,   89.44 ,   89.44 ,   89.44 ,   89.44 ,      -  ,          1 ,     1
10/01/02 ,   88.44 ,   88.44 ,   88.44 ,   88.44 ,      -  ,         31 ,     1
09/01/02 ,   91.42 ,   90.43 ,   91.42 ,   89.44 ,      -  ,        213 ,     7
08/01/02 ,   88.44 ,   88.44 ,   88.44 ,   88.44 ,      -  ,         31 ,     1
07/01/02 ,   91.42 ,   91.42 ,   91.42 ,   88.44 ,      -  ,       1710 ,     7
04/01/02 ,   88.44 ,   88.44 ,   88.44 ,   88.44 ,      -  ,         20 ,     2
28/12/01 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,      -  ,          7 ,     2
27/12/01 ,   91.42 ,   90.43 ,   91.42 ,   89.44 ,      -  ,         76 ,     8
26/12/01 ,   90.43 ,   90.43 ,   90.43 ,   90.43 ,      -  ,          5 ,     1
20/12/01 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,      -  ,          7 ,     1
19/12/01 ,   90.43 ,   90.43 ,   91.42 ,   90.43 ,      -  ,         83 ,     6
18/12/01 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,      -  ,         13 ,     1
17/12/01 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,      -  ,         38 ,     3
13/12/01 ,   87.45 ,   87.45 ,   87.45 ,   87.45 ,      -  ,         10 ,     3
10/12/01 ,   90.43 ,   90.43 ,   90.43 ,   90.43 ,      -  ,          1 ,     1
07/12/01 ,   90.43 ,   90.43 ,   92.42 ,   90.43 ,      -  ,          7 ,     3
06/12/01 ,   88.44 ,   88.44 ,   88.44 ,   88.44 ,      -  ,         57 ,     3
05/12/01 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,      -  ,          1 ,     1
04/12/01 ,   88.44 ,   97.39 ,  100.37 ,   88.44 ,      -  ,        441 ,    13
03/12/01 ,   91.42 ,   91.42 ,   91.42 ,   91.42 ,      -  ,         45 ,     1
28/11/01 ,   91.42 ,   94.40 ,   95.40 ,   91.42 ,      -  ,        100 ,     7
27/11/01 ,   93.41 ,   94.40 ,   95.40 ,   93.41 ,      -  ,         35 ,     5
26/11/01 ,   95.40 ,   93.41 ,   95.40 ,   92.42 ,      -  ,        127 ,     5
23/11/01 ,   95.40 ,   96.39 ,  101.36 ,   95.40 ,      -  ,         86 ,    11
22/11/01 ,  103.35 ,   98.38 ,  103.35 ,   96.39 ,      -  ,         41 ,     7
20/11/01 ,   91.42 ,   96.39 ,   96.39 ,   91.42 ,      -  ,        290 ,    10
16/11/01 ,   91.42 ,   92.42 ,  100.37 ,   91.42 ,      -  ,         28 ,     4
14/11/01 ,   92.42 ,   85.46 ,   92.42 ,   82.48 ,      -  ,        232 ,    12
13/11/01 ,   79.50 ,   80.49 ,   81.48 ,   78.50 ,      -  ,        116 ,     5
12/11/01 ,   76.52 ,   79.50 ,   81.48 ,   76.52 ,      -  ,         53 ,     4
07/11/01 ,   82.48 ,   82.48 ,   82.48 ,   81.48 ,      -  ,        105 ,     3
06/11/01 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,      -  ,          1 ,     1
05/11/01 ,   80.49 ,   80.49 ,   80.49 ,   80.49 ,      -  ,         43 ,     2
01/11/01 ,   81.48 ,   76.52 ,   81.48 ,   76.52 ,      -  ,        377 ,     3
31/10/01 ,   76.52 ,   73.53 ,   76.52 ,   73.53 ,      -  ,        497 ,     7
30/10/01 ,   73.53 ,   71.55 ,   73.53 ,   71.55 ,      -  ,        323 ,     6
29/10/01 ,   70.55 ,   71.55 ,   76.52 ,   69.56 ,      -  ,        354 ,     8
26/10/01 ,   68.56 ,   68.56 ,   69.56 ,   68.56 ,      -  ,        220 ,     6
25/10/01 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,      -  ,         94 ,     1
24/10/01 ,   67.57 ,   67.57 ,   67.57 ,   67.57 ,      -  ,         13 ,     1
23/10/01 ,   67.57 ,   67.57 ,   67.57 ,   67.57 ,      -  ,          2 ,     1
22/10/01 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,      -  ,         14 ,     3
19/10/01 ,   67.57 ,   66.58 ,   67.57 ,   66.58 ,      -  ,        315 ,     3
18/10/01 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,      -  ,        210 ,     4
10/10/01 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,      -  ,         10 ,     1
09/10/01 ,   64.59 ,   64.59 ,   64.59 ,   64.59 ,      -  ,        210 ,     2
08/10/01 ,   65.58 ,   64.59 ,   65.58 ,   62.60 ,      -  ,        184 ,     7
05/10/01 ,   62.60 ,   62.60 ,   62.60 ,   61.62 ,      -  ,         80 ,     2
04/10/01 ,   62.60 ,   62.60 ,   63.60 ,   62.60 ,      -  ,        386 ,    10
03/10/01 ,   63.60 ,   63.60 ,   63.60 ,   59.63 ,      -  ,        607 ,    11
02/10/01 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,      -  ,         81 ,     1
28/09/01 ,   60.62 ,   60.62 ,   60.62 ,   60.62 ,      -  ,         21 ,     2
27/09/01 ,   58.64 ,   57.64 ,   58.64 ,   56.65 ,      -  ,         32 ,     6
26/09/01 ,   56.65 ,   56.65 ,   56.65 ,   55.65 ,      -  ,        103 ,     2
25/09/01 ,   55.65 ,   55.65 ,   56.65 ,   55.65 ,      -  ,         48 ,     6
21/09/01 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,      -  ,         10 ,     1
20/09/01 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,      -  ,          3 ,     2
19/09/01 ,   54.66 ,   55.65 ,   57.64 ,   54.66 ,      -  ,         18 ,     3
17/09/01 ,   60.62 ,   62.60 ,   64.59 ,   60.62 ,      -  ,          4 ,     3
12/09/01 ,   64.59 ,   64.59 ,   64.59 ,   64.59 ,      -  ,          1 ,     1
10/09/01 ,   60.62 ,   60.62 ,   61.62 ,   60.62 ,      -  ,         76 ,     3
06/09/01 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,      -  ,          1 ,     1
04/09/01 ,   63.60 ,   64.59 ,   65.58 ,   63.60 ,      -  ,         82 ,     8
03/09/01 ,   64.59 ,   64.59 ,   65.58 ,   64.59 ,      -  ,        504 ,     9
30/08/01 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,      -  ,          5 ,     1
29/08/01 ,   64.59 ,   65.58 ,   66.58 ,   64.59 ,      -  ,         35 ,     6
28/08/01 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,      -  ,         10 ,     1
27/08/01 ,   65.58 ,   66.58 ,   68.56 ,   65.58 ,      -  ,        126 ,     6
24/08/01 ,   67.57 ,   66.58 ,   67.57 ,   66.58 ,      -  ,        109 ,     3
23/08/01 ,   68.56 ,   68.56 ,   70.55 ,   65.58 ,      -  ,          7 ,     3
22/08/01 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,      -  ,          5 ,     1
21/08/01 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,      -  ,         10 ,     2
17/08/01 ,   64.59 ,   65.58 ,   66.58 ,   64.59 ,      -  ,        123 ,     5
16/08/01 ,   67.57 ,   67.57 ,   67.57 ,   64.59 ,      -  ,        198 ,    10
15/08/01 ,   69.56 ,   71.55 ,   76.52 ,   69.56 ,      -  ,         22 ,     6
14/08/01 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,      -  ,          1 ,     1
09/08/01 ,   74.53 ,   75.52 ,   77.51 ,   74.53 ,      -  ,          3 ,     2
08/08/01 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,      -  ,          2 ,     1
07/08/01 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,      -  ,        125 ,     1
02/08/01 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,      -  ,         25 ,     3
31/07/01 ,   79.50 ,   79.50 ,   79.50 ,   79.50 ,      -  ,          4 ,     1
30/07/01 ,   74.53 ,   74.53 ,   74.53 ,   74.53 ,      -  ,          1 ,     1
27/07/01 ,   74.53 ,   74.53 ,   74.53 ,   74.53 ,      -  ,          1 ,     1
26/07/01 ,   74.53 ,   73.53 ,   74.53 ,   73.53 ,      -  ,         49 ,     5
25/07/01 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,      -  ,          5 ,     1
24/07/01 ,   72.54 ,   73.53 ,   77.51 ,   72.54 ,      -  ,         23 ,     3
23/07/01 ,   71.55 ,   72.54 ,   72.54 ,   71.55 ,      -  ,         37 ,     3
19/07/01 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,      -  ,          5 ,     1
18/07/01 ,   65.58 ,   65.58 ,   65.58 ,   65.58 ,      -  ,          4 ,     1
17/07/01 ,   65.58 ,   66.58 ,   66.58 ,   65.58 ,      -  ,          9 ,     2
16/07/01 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,      -  ,         74 ,     4
12/07/01 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,      -  ,          5 ,     2
11/07/01 ,   65.58 ,   66.58 ,   66.58 ,   65.58 ,      -  ,          9 ,     3
04/07/01 ,   67.57 ,   68.56 ,   70.55 ,   67.57 ,      -  ,         68 ,     7
03/07/01 ,   71.55 ,   71.55 ,   72.54 ,   71.55 ,      -  ,         54 ,     2
02/07/01 ,   71.55 ,   71.55 ,   74.53 ,   71.55 ,      -  ,         33 ,     2
28/06/01 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,      -  ,         83 ,     3
27/06/01 ,   71.55 ,   72.54 ,   74.53 ,   71.55 ,      -  ,         90 ,     5
26/06/01 ,   74.53 ,   74.53 ,   75.52 ,   74.53 ,      -  ,          8 ,     2
25/06/01 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,      -  ,        314 ,     5
22/06/01 ,   74.53 ,   76.52 ,   76.52 ,   74.53 ,      -  ,         12 ,     2
21/06/01 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,      -  ,         31 ,     1
20/06/01 ,   75.52 ,   76.52 ,   78.50 ,   75.52 ,      -  ,          4 ,     3
13/06/01 ,   82.48 ,   82.48 ,   82.48 ,   81.48 ,      -  ,         54 ,     2
12/06/01 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,      -  ,         16 ,     2
11/06/01 ,   79.50 ,   78.50 ,   79.50 ,   76.52 ,      -  ,        282 ,     5
08/06/01 ,   74.53 ,   75.52 ,   85.46 ,   74.53 ,      -  ,        565 ,    10
07/06/01 ,   75.52 ,   75.52 ,   76.52 ,   74.53 ,      -  ,        221 ,    11
06/06/01 ,   75.52 ,   76.52 ,   76.52 ,   75.52 ,      -  ,        215 ,     6
05/06/01 ,   69.56 ,   73.53 ,   76.52 ,   68.56 ,      -  ,        315 ,    13
04/06/01 ,   75.52 ,   76.52 ,   77.51 ,   75.52 ,      -  ,        379 ,     5
01/06/01 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,      -  ,        150 ,     4
31/05/01 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,      -  ,          1 ,     1
29/05/01 ,   74.53 ,   75.52 ,   77.51 ,   74.53 ,      -  ,        267 ,    12
28/05/01 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,      -  ,          3 ,     1
25/05/01 ,   76.52 ,   77.51 ,   79.50 ,   75.52 ,      -  ,        423 ,    12
24/05/01 ,   79.50 ,   81.48 ,   83.47 ,   79.50 ,      -  ,        406 ,    11
22/05/01 ,   83.47 ,   83.47 ,   83.47 ,   83.47 ,      -  ,         52 ,     1
21/05/01 ,   83.47 ,   82.48 ,   83.47 ,   82.48 ,      -  ,        156 ,     4
18/05/01 ,   81.48 ,   83.47 ,   83.47 ,   81.48 ,      -  ,        554 ,    15
17/05/01 ,   81.48 ,   87.45 ,   88.44 ,   81.48 ,      -  ,         33 ,     6
16/05/01 ,   89.44 ,   87.45 ,   89.44 ,   86.45 ,      -  ,        520 ,     4
15/05/01 ,   86.45 ,   87.45 ,   91.42 ,   86.45 ,      -  ,        270 ,     5
14/05/01 ,   93.41 ,   93.41 ,   93.41 ,   93.41 ,      -  ,          1 ,     1
11/05/01 ,   94.40 ,   94.40 ,   94.40 ,   94.40 ,      -  ,          1 ,     1
09/05/01 ,   95.40 ,   98.38 ,   99.37 ,   95.40 ,      -  ,        278 ,     4
08/05/01 ,   94.40 ,   94.40 ,   94.40 ,   94.40 ,      -  ,         76 ,     1
03/05/01 ,   92.42 ,   94.40 ,   95.40 ,   92.42 ,      -  ,         41 ,     2
30/04/01 ,   95.40 ,   95.40 ,   95.40 ,   95.40 ,      -  ,         14 ,     2
27/04/01 ,   94.40 ,   94.40 ,   94.40 ,   94.40 ,      -  ,        100 ,     3
26/04/01 ,   95.40 ,   95.40 ,   95.40 ,   95.40 ,      -  ,        104 ,     3
24/04/01 ,   85.46 ,   92.42 ,   93.41 ,   85.46 ,      -  ,         31 ,     5
23/04/01 ,   93.41 ,   93.41 ,   93.41 ,   93.41 ,      -  ,         31 ,     2
19/04/01 ,  101.36 ,   99.37 ,  101.36 ,   97.39 ,      -  ,        374 ,    11
18/04/01 ,   96.39 ,   96.39 ,   99.37 ,   96.39 ,      -  ,        862 ,    13
16/04/01 ,   98.38 ,   97.39 ,   98.38 ,   95.40 ,      -  ,        380 ,    11
12/04/01 ,   94.40 ,   94.40 ,   94.40 ,   94.40 ,      -  ,        115 ,     6
11/04/01 ,   96.39 ,   96.39 ,   96.39 ,   96.39 ,      -  ,        478 ,    15
10/04/01 ,   96.39 ,   95.40 ,   96.39 ,   94.40 ,      -  ,        103 ,     3
09/04/01 ,   94.40 ,   95.40 ,   96.39 ,   94.40 ,      -  ,        134 ,     5
06/04/01 ,   94.40 ,   96.39 ,   96.39 ,   94.40 ,      -  ,        162 ,     6
05/04/01 ,   95.40 ,   95.40 ,   96.39 ,   95.40 ,      -  ,         74 ,     4
04/04/01 ,   94.40 ,   94.40 ,   94.40 ,   94.40 ,      -  ,        103 ,     1
03/04/01 ,   94.40 ,   94.40 ,   94.40 ,   94.40 ,      -  ,         93 ,     1
02/04/01 ,   95.40 ,   96.39 ,   96.39 ,   95.40 ,      -  ,         70 ,     3
30/03/01 ,   96.39 ,   97.39 ,   98.38 ,   96.39 ,      -  ,        109 ,     7
28/03/01 ,  100.37 ,  101.36 ,  102.36 ,   98.38 ,      -  ,        376 ,    11
27/03/01 ,  101.36 ,  101.36 ,  101.36 ,  101.36 ,      -  ,         10 ,     1
26/03/01 ,  103.35 ,  103.35 ,  104.34 ,  101.36 ,      -  ,        184 ,     7
23/03/01 ,  104.34 ,  101.36 ,  104.34 ,  101.36 ,      -  ,        366 ,     9
22/03/01 ,  100.37 ,   97.39 ,  100.37 ,   96.39 ,      -  ,         34 ,     3
21/03/01 ,  101.36 ,  101.36 ,  103.35 ,  101.36 ,      -  ,        148 ,     7
20/03/01 ,  101.36 ,  101.36 ,  101.36 ,   99.37 ,      -  ,        307 ,    10
19/03/01 ,  101.36 ,  100.37 ,  101.36 ,  100.37 ,      -  ,        690 ,     6
16/03/01 ,  101.36 ,  100.37 ,  101.36 ,   99.37 ,      -  ,         93 ,     3
15/03/01 ,  103.35 ,  101.36 ,  103.35 ,   98.38 ,      -  ,        956 ,    25
14/03/01 ,   99.37 ,   98.38 ,  101.36 ,   96.39 ,      -  ,       1186 ,    18
13/03/01 ,   98.38 ,  100.37 ,  103.35 ,   97.39 ,      -  ,       2238 ,    34
12/03/01 ,   96.39 ,  109.31 ,  115.27 ,   96.39 ,      -  ,       3829 ,    77
08/03/01 ,  100.37 ,   97.39 ,  100.37 ,   96.39 ,      -  ,        176 ,     5
07/03/01 ,   97.39 ,   96.39 ,   97.39 ,   96.39 ,      -  ,        286 ,     4
06/03/01 ,   98.38 ,   99.37 ,  101.36 ,   98.38 ,      -  ,        306 ,     6
05/03/01 ,   99.37 ,   98.38 ,   99.37 ,   98.38 ,      -  ,         46 ,     3
02/03/01 ,  101.36 ,   99.37 ,  104.34 ,   98.38 ,      -  ,        228 ,    11
01/03/01 ,  101.36 ,  101.36 ,  101.36 ,   98.38 ,      -  ,         61 ,     3
28/02/01 ,   98.38 ,   98.38 ,   98.38 ,   98.38 ,      -  ,         20 ,     1
23/02/01 ,   96.39 ,   97.39 ,   97.39 ,   96.39 ,      -  ,        386 ,     9
22/02/01 ,   99.37 ,   99.37 ,  100.37 ,   98.38 ,      -  ,        472 ,     6
21/02/01 ,   98.38 ,   98.38 ,   98.38 ,   97.39 ,      -  ,        290 ,     6
20/02/01 ,   92.42 ,   97.39 ,   99.37 ,   92.42 ,      -  ,        104 ,     5
19/02/01 ,   99.37 ,   99.37 ,  101.36 ,   98.38 ,      -  ,        138 ,     5
16/02/01 ,  101.36 ,  101.36 ,  102.36 ,  101.36 ,      -  ,        414 ,     9
15/02/01 ,  101.36 ,  104.34 ,  108.32 ,   99.37 ,      -  ,       1027 ,    22
14/02/01 ,  105.34 ,  104.34 ,  107.32 ,  101.36 ,      -  ,        497 ,    11
13/02/01 ,  103.35 ,  102.36 ,  104.34 ,  101.36 ,      -  ,        200 ,     8
12/02/01 ,  101.36 ,  102.36 ,  107.32 ,  100.37 ,      -  ,       2191 ,    45
09/02/01 ,  100.37 ,   97.39 ,  100.37 ,   91.42 ,      -  ,        340 ,    18
07/02/01 ,   91.42 ,   93.41 ,   94.40 ,   91.42 ,      -  ,        134 ,     4
06/02/01 ,   93.41 ,   93.41 ,   97.39 ,   93.41 ,      -  ,        470 ,    10
05/02/01 ,   92.42 ,   92.42 ,   95.40 ,   91.42 ,      -  ,        645 ,    10
02/02/01 ,   92.42 ,   92.42 ,  101.36 ,   92.42 ,      -  ,        426 ,     7
01/02/01 ,   93.41 ,   93.41 ,   98.38 ,   90.43 ,      -  ,        971 ,    19
31/01/01 ,   97.39 ,   97.39 ,  103.35 ,   96.39 ,      -  ,        618 ,    13
30/01/01 ,   99.37 ,  101.36 ,  110.31 ,   97.39 ,      -  ,       3225 ,    52
29/01/01 ,  100.37 ,   97.39 ,  101.36 ,   93.41 ,      -  ,       1220 ,    34
26/01/01 ,   92.42 ,   92.42 ,   94.40 ,   90.43 ,      -  ,       1525 ,    21
24/01/01 ,   93.41 ,   93.41 ,   93.41 ,   93.41 ,      -  ,          2 ,     1
23/01/01 ,   94.40 ,   91.42 ,   94.40 ,   90.43 ,      -  ,        273 ,    14
19/01/01 ,   91.42 ,   91.42 ,   92.42 ,   90.43 ,      -  ,        791 ,    12
18/01/01 ,   91.42 ,   89.44 ,   94.40 ,   85.46 ,      -  ,        643 ,    23
17/01/01 ,   89.44 ,   85.46 ,   89.44 ,   82.48 ,      -  ,        106 ,     6
16/01/01 ,   81.48 ,   81.48 ,   86.45 ,   81.48 ,      -  ,        111 ,     4
12/01/01 ,   88.44 ,   83.47 ,   89.44 ,   81.48 ,      -  ,        290 ,    19
11/01/01 ,   96.39 ,   90.43 ,  101.36 ,   86.45 ,      -  ,        305 ,    14
10/01/01 ,   96.39 ,   83.47 ,   96.39 ,   79.50 ,      -  ,        568 ,    14
09/01/01 ,   80.49 ,   80.49 ,   80.49 ,   79.50 ,      -  ,        232 ,     6
05/01/01 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,      -  ,          1 ,     1
04/01/01 ,   78.50 ,   79.50 ,   82.48 ,   78.50 ,      -  ,        155 ,     9
03/01/01 ,   82.48 ,   79.50 ,   82.48 ,   75.52 ,      -  ,        247 ,    11
28/12/00 ,   75.52 ,   75.52 ,   75.52 ,   75.52 ,      -  ,        104 ,     2
27/12/00 ,   74.53 ,   70.55 ,   74.53 ,   70.55 ,      -  ,         58 ,     2
26/12/00 ,   71.55 ,   72.54 ,   73.53 ,   71.55 ,      -  ,        157 ,     2
22/12/00 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,      -  ,         31 ,     1
20/12/00 ,   72.54 ,   73.53 ,   74.53 ,   72.54 ,      -  ,        314 ,     5
19/12/00 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,      -  ,        139 ,     6
18/12/00 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,      -  ,        157 ,     3
14/12/00 ,   73.53 ,   73.53 ,   73.53 ,   72.54 ,      -  ,          7 ,     3
13/12/00 ,   74.53 ,   73.53 ,   74.53 ,   73.53 ,      -  ,        139 ,     5
12/12/00 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,      -  ,         60 ,     3
11/12/00 ,   70.55 ,   70.55 ,   76.52 ,   68.56 ,      -  ,        733 ,    15
08/12/00 ,   82.48 ,   82.48 ,   82.48 ,   82.48 ,      -  ,          1 ,     1
07/12/00 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,      -  ,         93 ,     3
06/12/00 ,   71.55 ,   71.55 ,   75.52 ,   71.55 ,      -  ,        106 ,     3
05/12/00 ,   76.52 ,   76.52 ,   76.52 ,   74.53 ,      -  ,        115 ,     7
04/12/00 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,      -  ,         57 ,     2
01/12/00 ,   73.53 ,   73.53 ,   73.53 ,   72.54 ,      -  ,        151 ,     4
28/11/00 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,      -  ,         20 ,     1
27/11/00 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,      -  ,          2 ,     2
24/11/00 ,   75.52 ,   75.52 ,   75.52 ,   75.52 ,      -  ,         41 ,     2
23/11/00 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,      -  ,          1 ,     1
22/11/00 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,      -  ,        216 ,     3
21/11/00 ,   71.55 ,   71.55 ,   74.53 ,   71.55 ,      -  ,        232 ,     6
14/11/00 ,   74.53 ,   76.52 ,   76.52 ,   74.53 ,      -  ,        282 ,    11
13/11/00 ,   76.52 ,   75.52 ,   76.52 ,   74.53 ,      -  ,        131 ,     7
10/11/00 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,      -  ,        146 ,     2
09/11/00 ,   76.52 ,   77.51 ,   77.51 ,   76.52 ,      -  ,        114 ,     3
08/11/00 ,   78.50 ,   77.51 ,   78.50 ,   77.51 ,      -  ,        103 ,     3
07/11/00 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,      -  ,          9 ,     5
06/11/00 ,   79.50 ,   80.49 ,   80.49 ,   76.52 ,      -  ,         87 ,     6
03/11/00 ,   81.48 ,   78.50 ,   81.48 ,   77.51 ,      -  ,        108 ,     5
01/11/00 ,   78.50 ,   76.52 ,   78.50 ,   74.53 ,      -  ,         96 ,     7
31/10/00 ,   77.51 ,   78.50 ,   86.45 ,   76.52 ,      -  ,        258 ,    11
30/10/00 ,   78.50 ,   77.51 ,   91.42 ,   74.53 ,      -  ,        445 ,    19
27/10/00 ,   78.50 ,   78.50 ,   84.47 ,   68.56 ,      -  ,        576 ,    29
26/10/00 ,   67.57 ,   70.55 ,   78.50 ,   66.58 ,      -  ,        376 ,    11
25/10/00 ,   66.58 ,   65.58 ,   66.58 ,   64.59 ,      -  ,        105 ,     3
24/10/00 ,   64.59 ,   64.59 ,   64.59 ,   63.60 ,      -  ,        127 ,     4
23/10/00 ,   67.57 ,   67.57 ,   67.57 ,   66.58 ,      -  ,         94 ,     5
20/10/00 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,      -  ,         52 ,     1
19/10/00 ,   72.54 ,   72.54 ,   72.54 ,   72.54 ,      -  ,          1 ,     1
18/10/00 ,   65.58 ,   64.59 ,   67.57 ,   62.60 ,      -  ,        167 ,     8
17/10/00 ,   67.57 ,   68.56 ,   70.55 ,   67.57 ,      -  ,        325 ,     9
16/10/00 ,   73.53 ,   73.53 ,   73.53 ,   73.53 ,      -  ,         20 ,     2
13/10/00 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,      -  ,          1 ,     1
11/10/00 ,   79.50 ,   78.50 ,   79.50 ,   75.52 ,      -  ,        245 ,     7
10/10/00 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,      -  ,         73 ,     1
09/10/00 ,   79.50 ,   77.51 ,   79.50 ,   75.52 ,      -  ,        156 ,     3
06/10/00 ,   76.52 ,   76.52 ,   76.52 ,   76.52 ,      -  ,         54 ,     3
05/10/00 ,   79.50 ,   77.51 ,   80.49 ,   74.53 ,      -  ,        396 ,    15
04/10/00 ,   77.51 ,   77.51 ,   77.51 ,   77.51 ,      -  ,        120 ,     4
03/10/00 ,   78.50 ,   77.51 ,   78.50 ,   76.52 ,      -  ,        165 ,     4
02/10/00 ,   79.50 ,   78.50 ,   79.50 ,   77.51 ,      -  ,         65 ,     6
29/09/00 ,   82.48 ,   78.50 ,   84.47 ,   77.51 ,      -  ,         25 ,     6
28/09/00 ,   82.48 ,   82.48 ,   82.48 ,   82.48 ,      -  ,          1 ,     1
27/09/00 ,   78.50 ,   78.50 ,   79.50 ,   78.50 ,      -  ,         52 ,     4
26/09/00 ,   81.48 ,   81.48 ,   83.47 ,   81.48 ,      -  ,        118 ,     9
22/09/00 ,   81.48 ,   80.49 ,   81.48 ,   78.50 ,      -  ,        260 ,     8
21/09/00 ,   79.50 ,   79.50 ,   79.50 ,   79.50 ,      -  ,         49 ,     2
20/09/00 ,   80.49 ,   78.50 ,   80.49 ,   78.50 ,      -  ,        301 ,     7
19/09/00 ,   80.49 ,   77.51 ,   80.49 ,   76.52 ,      -  ,        254 ,    14
18/09/00 ,   81.48 ,   79.50 ,   81.48 ,   78.50 ,      -  ,         83 ,     5
15/09/00 ,   82.48 ,   82.48 ,   82.48 ,   82.48 ,      -  ,        194 ,     6
14/09/00 ,   84.47 ,   84.47 ,   84.47 ,   84.47 ,      -  ,         52 ,     1
13/09/00 ,   87.45 ,   85.46 ,   87.45 ,   83.47 ,      -  ,        118 ,     4
12/09/00 ,   82.48 ,   84.47 ,   85.46 ,   82.48 ,      -  ,         41 ,     2
11/09/00 ,   84.47 ,   85.46 ,   87.45 ,   84.47 ,      -  ,         41 ,     4
08/09/00 ,   84.47 ,   85.46 ,   87.45 ,   84.47 ,      -  ,        154 ,     8
06/09/00 ,   87.45 ,   84.47 ,   92.42 ,   84.47 ,      -  ,        107 ,     4
05/09/00 ,   84.47 ,   87.45 ,   89.44 ,   84.47 ,      -  ,         81 ,    12
04/09/00 ,   88.44 ,   86.45 ,   89.44 ,   84.47 ,      -  ,        489 ,    16
01/09/00 ,   87.45 ,   85.46 ,   88.44 ,   84.47 ,      -  ,         49 ,     5
31/08/00 ,   85.46 ,   87.45 ,   91.42 ,   85.46 ,      -  ,        199 ,    10
30/08/00 ,   89.44 ,   90.43 ,   92.42 ,   88.44 ,      -  ,        410 ,    17
29/08/00 ,   89.44 ,   85.46 ,   89.44 ,   83.47 ,      -  ,        434 ,    15
28/08/00 ,   85.46 ,   83.47 ,   85.46 ,   82.48 ,      -  ,        218 ,     9
25/08/00 ,   81.48 ,   81.48 ,   85.46 ,   80.49 ,      -  ,        305 ,    10
24/08/00 ,   80.49 ,   80.49 ,   80.49 ,   80.49 ,      -  ,         10 ,     2
23/08/00 ,   82.48 ,   82.48 ,   83.47 ,   80.49 ,      -  ,        423 ,    16
22/08/00 ,   84.47 ,   82.48 ,   84.47 ,   80.49 ,      -  ,        592 ,    20
21/08/00 ,   82.48 ,   82.48 ,   85.46 ,   81.48 ,      -  ,        641 ,    15
18/08/00 ,   83.47 ,   84.47 ,   87.45 ,   80.49 ,      -  ,       1494 ,    39
17/08/00 ,   87.45 ,   88.44 ,   91.42 ,   86.45 ,      -  ,        911 ,    25
16/08/00 ,   88.44 ,   88.44 ,   90.43 ,   86.45 ,      -  ,        525 ,    23
15/08/00 ,   89.44 ,   90.43 ,   94.40 ,   89.44 ,      -  ,       1071 ,    43
14/08/00 ,   93.41 ,   93.41 ,   94.40 ,   92.42 ,      -  ,        853 ,    16
11/08/00 ,   92.42 ,   91.42 ,   95.40 ,   88.44 ,      -  ,       1049 ,    29
10/08/00 ,   92.42 ,   92.42 ,   94.40 ,   90.43 ,      -  ,       1454 ,    46
09/08/00 ,   88.44 ,   91.42 ,   97.39 ,   88.44 ,      -  ,       1234 ,    36
08/08/00 ,   94.40 ,   99.37 ,  114.28 ,   94.40 ,      -  ,       5325 ,   139
07/08/00 ,  103.35 ,  101.36 ,  105.34 ,   98.38 ,      -  ,      14591 ,   229
04/08/00 ,   91.42 ,   95.40 ,  101.36 ,   86.45 ,      -  ,       9881 ,   173
03/08/00 ,   88.44 ,   89.44 ,   91.42 ,   88.44 ,      -  ,        267 ,    13
02/08/00 ,   90.43 ,   88.44 ,   90.43 ,   83.47 ,      -  ,        592 ,    23
01/08/00 ,   83.47 ,   80.49 ,   83.47 ,   77.51 ,      -  ,        104 ,     3
31/07/00 ,   86.45 ,   86.45 ,   91.42 ,   84.47 ,      -  ,        219 ,     6
28/07/00 ,   81.48 ,   80.49 ,   81.48 ,   77.51 ,      -  ,        816 ,    16
27/07/00 ,   78.50 ,   78.50 ,   78.50 ,   78.50 ,      -  ,          5 ,     1
26/07/00 ,   82.48 ,   82.48 ,   83.47 ,   82.48 ,      -  ,        140 ,     4
25/07/00 ,   81.48 ,   82.48 ,   85.46 ,   81.48 ,      -  ,        173 ,     6
21/07/00 ,   85.46 ,   85.46 ,   86.45 ,   82.48 ,      -  ,        177 ,     5
20/07/00 ,   86.45 ,   86.45 ,   89.44 ,   85.46 ,      -  ,        406 ,    11
19/07/00 ,   81.48 ,   82.48 ,   87.45 ,   80.49 ,      -  ,        618 ,    19
18/07/00 ,   86.45 ,   85.46 ,   91.42 ,   81.48 ,      -  ,       2189 ,    42
17/07/00 ,   81.48 ,   81.48 ,   86.45 ,   78.50 ,      -  ,       2543 ,    42
14/07/00 ,   81.48 ,   73.53 ,   81.48 ,   66.58 ,      -  ,       1761 ,    58
13/07/00 ,   64.59 ,   67.57 ,   69.56 ,   63.60 ,      -  ,       1310 ,    37
12/07/00 ,   63.60 ,   63.60 ,   65.58 ,   62.60 ,      -  ,        609 ,    13
11/07/00 ,   62.60 ,   61.62 ,   63.60 ,   61.62 ,      -  ,        563 ,     8
10/07/00 ,   63.60 ,   62.60 ,   63.60 ,   61.62 ,      -  ,        845 ,    19
07/07/00 ,   61.62 ,   59.63 ,   61.62 ,   58.64 ,      -  ,        502 ,    12
06/07/00 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,      -  ,        133 ,     4
05/07/00 ,   58.64 ,   58.64 ,   61.62 ,   57.64 ,      -  ,        558 ,    12
04/07/00 ,   55.65 ,   56.65 ,   57.64 ,   55.65 ,      -  ,        112 ,     2
30/06/00 ,   58.64 ,   58.64 ,   58.64 ,   57.64 ,      -  ,         51 ,     3
29/06/00 ,   56.65 ,   57.64 ,   57.64 ,   56.65 ,      -  ,        652 ,     7
28/06/00 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,      -  ,         27 ,     1
27/06/00 ,   55.65 ,   55.65 ,   56.65 ,   55.65 ,      -  ,         54 ,     3
26/06/00 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,      -  ,         41 ,     1
21/06/00 ,   58.64 ,   57.64 ,   60.62 ,   55.65 ,      -  ,       1323 ,    21
20/06/00 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,      -  ,         10 ,     1
19/06/00 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,      -  ,         20 ,     1
16/06/00 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,      -  ,          2 ,     1
15/06/00 ,   54.66 ,   55.65 ,   56.65 ,   54.66 ,      -  ,        870 ,     5
13/06/00 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,      -  ,        184 ,     1
12/06/00 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,      -  ,        102 ,     1
09/06/00 ,   55.65 ,   51.68 ,   55.65 ,   51.68 ,      -  ,        154 ,     3
08/06/00 ,   57.64 ,   55.65 ,   57.64 ,   55.65 ,      -  ,         52 ,     2
07/06/00 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,      -  ,         61 ,     1
05/06/00 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,      -  ,        112 ,     3
02/06/00 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,      -  ,        880 ,     6
01/06/00 ,   53.67 ,   51.68 ,   53.67 ,   50.69 ,      -  ,        517 ,     9
31/05/00 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,      -  ,        112 ,     2
29/05/00 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,      -  ,         74 ,     2
26/05/00 ,   46.71 ,   48.70 ,   48.70 ,   46.71 ,      -  ,        355 ,     3
24/05/00 ,   46.71 ,   49.69 ,   51.68 ,   46.71 ,      -  ,        102 ,     2
19/05/00 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,      -  ,        102 ,     2
16/05/00 ,   50.69 ,   49.69 ,   55.65 ,   48.70 ,      -  ,        153 ,     7
15/05/00 ,   46.71 ,   47.70 ,   48.70 ,   46.71 ,      -  ,        419 ,     5
12/05/00 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,      -  ,         26 ,     1
11/05/00 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,      -  ,         10 ,     1
10/05/00 ,   47.70 ,   47.70 ,   47.70 ,   46.71 ,      -  ,        123 ,     2
09/05/00 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,      -  ,         30 ,     2
05/05/00 ,   50.69 ,   49.69 ,   50.69 ,   48.70 ,      -  ,        153 ,     3
04/05/00 ,   48.70 ,   49.69 ,   49.69 ,   48.70 ,      -  ,        215 ,     6
03/05/00 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,      -  ,         11 ,     1
02/05/00 ,   53.67 ,   54.66 ,   58.64 ,   53.67 ,      -  ,         27 ,     3
28/04/00 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,      -  ,         13 ,     1
26/04/00 ,   55.65 ,   56.65 ,   56.65 ,   55.65 ,      -  ,         43 ,     3
25/04/00 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,      -  ,        174 ,     3
24/04/00 ,   57.64 ,   57.64 ,   58.64 ,   56.65 ,      -  ,       1218 ,    16
20/04/00 ,   58.64 ,   55.65 ,   58.64 ,   52.67 ,      -  ,        257 ,     9
19/04/00 ,   51.68 ,   46.71 ,   51.68 ,   43.73 ,      -  ,        762 ,     8
18/04/00 ,   43.73 ,   43.73 ,   43.73 ,   43.73 ,      -  ,        102 ,     1
17/04/00 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,      -  ,         29 ,     3
14/04/00 ,   43.73 ,   43.73 ,   44.72 ,   42.73 ,      -  ,        726 ,    13
13/04/00 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,      -  ,         20 ,     1
12/04/00 ,   45.72 ,   43.73 ,   45.72 ,   43.73 ,      -  ,        195 ,     2
11/04/00 ,   43.73 ,   43.73 ,   43.73 ,   43.73 ,      -  ,        154 ,     3
10/04/00 ,   43.73 ,   43.73 ,   43.73 ,   42.73 ,      -  ,       1440 ,     6
07/04/00 ,   39.75 ,   42.73 ,   44.72 ,   39.75 ,      -  ,        825 ,    14
06/04/00 ,   45.72 ,   46.71 ,   50.69 ,   45.72 ,      -  ,        753 ,    16
05/04/00 ,   49.69 ,   50.69 ,   51.68 ,   49.69 ,      -  ,        861 ,    15
04/04/00 ,   51.68 ,   52.67 ,   53.67 ,   51.68 ,      -  ,        502 ,     5
03/04/00 ,   53.67 ,   52.67 ,   53.67 ,   52.67 ,      -  ,        316 ,     7
30/03/00 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,      -  ,          1 ,     1
29/03/00 ,   52.67 ,   52.67 ,   53.67 ,   52.67 ,      -  ,        117 ,     5
27/03/00 ,   57.64 ,   57.64 ,   61.62 ,   55.65 ,      -  ,         92 ,     5
23/03/00 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,      -  ,         20 ,     1
22/03/00 ,   59.63 ,   58.64 ,   59.63 ,   58.64 ,      -  ,         20 ,     2
21/03/00 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,      -  ,        297 ,     3
20/03/00 ,   54.66 ,   54.66 ,   54.66 ,   53.67 ,      -  ,         23 ,     2
17/03/00 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,      -  ,        123 ,     4
16/03/00 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,      -  ,         20 ,     1
14/03/00 ,   55.65 ,   55.65 ,   56.65 ,   54.66 ,      -  ,        514 ,    13
13/03/00 ,   54.66 ,   55.65 ,   55.65 ,   54.66 ,      -  ,         51 ,     3
10/03/00 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,      -  ,         10 ,     1
09/03/00 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,      -  ,        122 ,     3
03/03/00 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,      -  ,         10 ,     1
02/03/00 ,   56.65 ,   56.65 ,   57.64 ,   56.65 ,      -  ,         53 ,     4
01/03/00 ,   55.65 ,   55.65 ,   56.65 ,   55.65 ,      -  ,         51 ,     3
29/02/00 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,      -  ,        143 ,     2
28/02/00 ,   52.67 ,   53.67 ,   54.66 ,   52.67 ,      -  ,        490 ,     9
25/02/00 ,   54.66 ,   54.66 ,   56.65 ,   54.66 ,      -  ,        204 ,     9
24/02/00 ,   53.67 ,   56.65 ,   56.65 ,   53.67 ,      -  ,        296 ,    10
23/02/00 ,   56.65 ,   56.65 ,   59.63 ,   56.65 ,      -  ,        174 ,     7
22/02/00 ,   56.65 ,   57.64 ,   58.64 ,   56.65 ,      -  ,        153 ,     6
21/02/00 ,   61.62 ,   59.63 ,   61.62 ,   57.64 ,      -  ,        102 ,     4
18/02/00 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,      -  ,        214 ,     7
17/02/00 ,   57.64 ,   58.64 ,   61.62 ,   57.64 ,      -  ,        181 ,     8
16/02/00 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,      -  ,         51 ,     2
15/02/00 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,      -  ,         31 ,     2
14/02/00 ,   62.60 ,   61.62 ,   62.60 ,   60.62 ,      -  ,       1175 ,     9
11/02/00 ,   61.62 ,   60.62 ,   61.62 ,   58.64 ,      -  ,        497 ,    14
10/02/00 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,      -  ,        242 ,     6
09/02/00 ,   58.64 ,   57.64 ,   58.64 ,   57.64 ,      -  ,        450 ,    10
08/02/00 ,   57.64 ,   57.64 ,   60.62 ,   56.65 ,      -  ,       1244 ,    29
07/02/00 ,   57.64 ,   59.63 ,   59.63 ,   57.64 ,      -  ,        127 ,     4
04/02/00 ,   59.63 ,   60.62 ,   61.62 ,   59.63 ,      -  ,        480 ,    10
03/02/00 ,   61.62 ,   58.64 ,   61.62 ,   57.64 ,      -  ,        650 ,    15
02/02/00 ,   58.64 ,   58.64 ,   59.63 ,   58.64 ,      -  ,        583 ,    12
01/02/00 ,   59.63 ,   59.63 ,   60.62 ,   57.64 ,      -  ,        460 ,    10
31/01/00 ,   57.64 ,   58.64 ,   60.62 ,   57.64 ,      -  ,        125 ,     6
28/01/00 ,   58.64 ,   59.63 ,   61.62 ,   58.64 ,      -  ,        276 ,    12
27/01/00 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,      -  ,         51 ,     2
26/01/00 ,   61.62 ,   60.62 ,   61.62 ,   58.64 ,      -  ,        317 ,    14
24/01/00 ,   62.60 ,   61.62 ,   62.60 ,   60.62 ,      -  ,         19 ,     2
21/01/00 ,   60.62 ,   61.62 ,   61.62 ,   60.62 ,      -  ,        218 ,     9
20/01/00 ,   61.62 ,   60.62 ,   61.62 ,   60.62 ,      -  ,        205 ,     4
19/01/00 ,   61.62 ,   62.60 ,   62.60 ,   61.62 ,      -  ,        620 ,    11
18/01/00 ,   62.60 ,   61.62 ,   62.60 ,   61.62 ,      -  ,        168 ,     3
17/01/00 ,   61.62 ,   60.62 ,   61.62 ,   60.62 ,      -  ,        944 ,    20
14/01/00 ,   61.62 ,   61.62 ,   62.60 ,   61.62 ,      -  ,        447 ,    14
13/01/00 ,   61.62 ,   61.62 ,   62.60 ,   61.62 ,      -  ,        625 ,    15
12/01/00 ,   62.60 ,   63.60 ,   65.58 ,   62.60 ,      -  ,        420 ,     5
11/01/00 ,   66.58 ,   65.58 ,   67.57 ,   64.59 ,      -  ,        199 ,     6
10/01/00 ,   64.59 ,   63.60 ,   64.59 ,   61.62 ,      -  ,        757 ,    16
07/01/00 ,   60.62 ,   62.60 ,   76.52 ,   59.63 ,      -  ,       1014 ,    28
06/01/00 ,   66.58 ,   67.57 ,   69.56 ,   66.58 ,      -  ,        639 ,    14
05/01/00 ,   68.56 ,   67.57 ,   72.54 ,   64.59 ,      -  ,        790 ,    22
04/01/00 ,   61.62 ,   61.62 ,   63.60 ,   60.62 ,      -  ,       1235 ,    12
03/01/00 ,   63.60 ,   61.62 ,   63.60 ,   60.62 ,      -  ,       1007 ,    17
30/12/99 ,   62.60 ,   62.60 ,   64.59 ,   60.62 ,      -  ,        165 ,    10
29/12/99 ,   61.62 ,   62.60 ,   63.60 ,   61.62 ,      -  ,        508 ,     9
28/12/99 ,   65.58 ,   65.58 ,   65.58 ,   61.62 ,      -  ,        259 ,     9
27/12/99 ,   65.58 ,   65.58 ,   66.58 ,   65.58 ,      -  ,        462 ,     5
23/12/99 ,   64.59 ,   65.58 ,   66.58 ,   64.59 ,      -  ,        663 ,     8
22/12/99 ,   68.56 ,   68.56 ,   72.54 ,   67.57 ,      -  ,        201 ,     7
21/12/99 ,   74.53 ,   72.54 ,   75.52 ,   66.58 ,      -  ,       2586 ,    53
20/12/99 ,   65.58 ,   63.60 ,   65.58 ,   61.62 ,      -  ,       2029 ,    30
17/12/99 ,   63.60 ,   61.62 ,   63.60 ,   56.65 ,      -  ,       2353 ,    37
16/12/99 ,   61.62 ,   52.67 ,   61.62 ,   49.69 ,      -  ,       5300 ,    63
15/12/99 ,   48.70 ,   49.69 ,   49.69 ,   48.70 ,      -  ,        781 ,    15
14/12/99 ,   49.69 ,   49.69 ,   51.68 ,   47.70 ,      -  ,        361 ,    14
13/12/99 ,   47.70 ,   48.70 ,   49.69 ,   47.70 ,      -  ,        413 ,    11
10/12/99 ,   47.70 ,   48.70 ,   50.69 ,   47.70 ,      -  ,       1074 ,    14
09/12/99 ,   48.70 ,   49.69 ,   51.68 ,   47.70 ,      -  ,       2118 ,    23
08/12/99 ,   51.68 ,   50.69 ,   52.67 ,   48.70 ,      -  ,       1805 ,    39
07/12/99 ,   51.68 ,   53.67 ,   54.66 ,   49.69 ,      -  ,        716 ,    21
06/12/99 ,   52.67 ,   53.67 ,   54.66 ,   52.67 ,      -  ,        394 ,     8
03/12/99 ,   51.68 ,   52.67 ,   53.67 ,   51.68 ,      -  ,        575 ,    15
02/12/99 ,   53.67 ,   53.67 ,   54.66 ,   52.67 ,      -  ,        447 ,    16
01/12/99 ,   50.69 ,   49.69 ,   51.68 ,   48.70 ,      -  ,        640 ,    10
30/11/99 ,   50.69 ,   49.69 ,   52.67 ,   47.70 ,      -  ,       3233 ,    34
29/11/99 ,   55.65 ,   54.66 ,   57.64 ,   53.67 ,      -  ,        531 ,    10
26/11/99 ,   55.65 ,   57.64 ,   60.62 ,   54.66 ,      -  ,       1297 ,    35
25/11/99 ,   53.67 ,   52.67 ,   54.66 ,   48.70 ,      -  ,        544 ,    13
24/11/99 ,   48.70 ,   49.69 ,   51.68 ,   48.70 ,      -  ,        215 ,    13
23/11/99 ,   49.69 ,   50.69 ,   53.67 ,   49.69 ,      -  ,        678 ,    18
22/11/99 ,   55.65 ,   53.67 ,   58.64 ,   49.69 ,      -  ,       1386 ,    18
19/11/99 ,   52.67 ,   52.67 ,   52.67 ,   50.69 ,      -  ,        880 ,    10
18/11/99 ,   53.67 ,   50.69 ,   53.67 ,   50.69 ,      -  ,        462 ,    13
17/11/99 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,      -  ,         40 ,     1
16/11/99 ,   52.67 ,   53.67 ,   54.66 ,   52.67 ,      -  ,         69 ,     4
12/11/99 ,   48.70 ,   52.67 ,   56.65 ,   48.70 ,      -  ,        216 ,     6
11/11/99 ,   58.64 ,   60.62 ,   62.60 ,   54.66 ,      -  ,        691 ,    17
10/11/99 ,   58.64 ,   59.63 ,   61.62 ,   57.64 ,      -  ,        931 ,    23
09/11/99 ,   58.64 ,   61.62 ,   62.60 ,   57.64 ,      -  ,       3136 ,    40
08/11/99 ,   61.62 ,   56.65 ,   62.60 ,   53.67 ,      -  ,       3743 ,    39
05/11/99 ,   54.66 ,   51.68 ,   55.65 ,   50.69 ,      -  ,        832 ,    17
04/11/99 ,   50.69 ,   53.67 ,   54.66 ,   50.69 ,      -  ,       3084 ,    18
03/11/99 ,   50.69 ,   50.69 ,   54.66 ,   46.71 ,      -  ,       8115 ,    52
01/11/99 ,   46.71 ,   46.71 ,   48.70 ,   45.72 ,      -  ,        145 ,     6
29/10/99 ,   43.73 ,   44.72 ,   48.70 ,   38.76 ,      -  ,        834 ,    25
28/10/99 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,      -  ,         20 ,     1
27/10/99 ,   33.79 ,   36.77 ,   38.76 ,   33.79 ,      -  ,        475 ,    11
26/10/99 ,   38.76 ,   35.78 ,   39.75 ,   35.78 ,      -  ,         76 ,     6
22/10/99 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,      -  ,         93 ,     3
21/10/99 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,      -  ,        701 ,     2
19/10/99 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,      -  ,         10 ,     1
14/10/99 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,      -  ,        103 ,     1
13/10/99 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,      -  ,        104 ,     1
11/10/99 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,      -  ,         10 ,     1
05/10/99 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,      -  ,          1 ,     1
04/10/99 ,   40.75 ,   42.73 ,   43.73 ,   38.76 ,      -  ,        710 ,     7
01/10/99 ,   37.77 ,   37.77 ,   37.77 ,   37.77 ,      -  ,         55 ,     2
30/09/99 ,   38.76 ,   38.76 ,   40.75 ,   38.76 ,      -  ,        681 ,    10
29/09/99 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,      -  ,        103 ,     1
27/09/99 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,      -  ,         51 ,     2
21/09/99 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,      -  ,        103 ,     2
20/09/99 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,      -  ,        154 ,     1
16/09/99 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,      -  ,         53 ,     2
15/09/99 ,   40.75 ,   40.75 ,   40.75 ,   40.75 ,      -  ,        478 ,     7
14/09/99 ,   38.76 ,   38.76 ,   38.76 ,   38.76 ,      -  ,        210 ,     4
10/09/99 ,   39.75 ,   39.75 ,   39.75 ,   37.77 ,      -  ,        331 ,     4
09/09/99 ,   37.77 ,   37.77 ,   37.77 ,   37.77 ,      -  ,        474 ,     2
03/09/99 ,   38.76 ,   36.77 ,   38.76 ,   33.79 ,      -  ,        403 ,     5
02/09/99 ,   33.79 ,   34.78 ,   35.78 ,   33.79 ,      -  ,         20 ,     3
01/09/99 ,   35.78 ,   36.77 ,   36.77 ,   35.78 ,      -  ,        485 ,     7
31/08/99 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,      -  ,        366 ,     3
30/08/99 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,      -  ,         31 ,     2
27/08/99 ,   32.80 ,   33.79 ,   35.78 ,   32.80 ,      -  ,        334 ,     8
25/08/99 ,   37.77 ,   37.77 ,   38.76 ,   34.78 ,      -  ,        194 ,     8
24/08/99 ,   38.76 ,   38.76 ,   40.75 ,   38.76 ,      -  ,        433 ,     7
23/08/99 ,   39.75 ,   34.78 ,   39.75 ,   33.79 ,      -  ,        745 ,    11
20/08/99 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,      -  ,        203 ,     4
19/08/99 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,      -  ,         31 ,     2
18/08/99 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,      -  ,         39 ,     2
16/08/99 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,      -  ,         10 ,     1
12/08/99 ,   32.80 ,   32.80 ,   33.79 ,   32.80 ,      -  ,         65 ,     4
11/08/99 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,      -  ,         51 ,     1
10/08/99 ,   30.81 ,   32.80 ,   33.79 ,   30.81 ,      -  ,       1043 ,     9
06/08/99 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,      -  ,         76 ,     1
03/08/99 ,   37.77 ,   36.77 ,   37.77 ,   36.77 ,      -  ,        507 ,     4
02/08/99 ,   40.75 ,   39.75 ,   40.75 ,   39.75 ,      -  ,         30 ,     2
28/07/99 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,      -  ,         64 ,     3
27/07/99 ,   43.73 ,   41.74 ,   43.73 ,   41.74 ,      -  ,        186 ,     9
26/07/99 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,      -  ,         18 ,     2
23/07/99 ,   39.75 ,   39.75 ,   43.73 ,   39.75 ,      -  ,         93 ,     3
22/07/99 ,   42.73 ,   42.73 ,   42.73 ,   41.74 ,      -  ,        154 ,     7
21/07/99 ,   41.74 ,   38.76 ,   41.74 ,   38.76 ,      -  ,         11 ,     2
19/07/99 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,      -  ,         10 ,     1
16/07/99 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,      -  ,         20 ,     2
15/07/99 ,   39.75 ,   40.75 ,   41.74 ,   39.75 ,      -  ,         51 ,     3
14/07/99 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,      -  ,         20 ,     1
12/07/99 ,   39.75 ,   41.74 ,   44.72 ,   39.75 ,      -  ,        242 ,    12
08/07/99 ,   45.72 ,   48.70 ,   48.70 ,   45.72 ,      -  ,        134 ,     6
07/07/99 ,   47.70 ,   45.72 ,   47.70 ,   41.74 ,      -  ,       1870 ,    42
06/07/99 ,   39.75 ,   38.76 ,   41.74 ,   36.77 ,      -  ,       1840 ,    24
05/07/99 ,   35.78 ,   36.77 ,   36.77 ,   35.78 ,      -  ,        421 ,    13
02/07/99 ,   35.78 ,   32.80 ,   35.78 ,   32.80 ,      -  ,       1363 ,    17
01/07/99 ,   31.80 ,   32.80 ,   34.78 ,   30.81 ,      -  ,        611 ,    10
28/06/99 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,      -  ,         13 ,     1
25/06/99 ,   29.82 ,   30.81 ,   30.81 ,   28.82 ,      -  ,        171 ,     5
24/06/99 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,      -  ,         44 ,     1
23/06/99 ,   28.82 ,   28.82 ,   29.82 ,   28.82 ,      -  ,         93 ,     5
22/06/99 ,   30.81 ,   28.82 ,   30.81 ,   28.82 ,      -  ,        114 ,     2
21/06/99 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,      -  ,         31 ,     1
16/06/99 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,      -  ,         10 ,     1
15/06/99 ,   27.83 ,   27.83 ,   28.82 ,   27.83 ,      -  ,         62 ,     2
14/06/99 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,      -  ,        106 ,     5
11/06/99 ,   30.81 ,   28.82 ,   30.81 ,   28.82 ,      -  ,        157 ,     5
10/06/99 ,   28.82 ,   29.82 ,   29.82 ,   28.82 ,      -  ,        142 ,     5
09/06/99 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,      -  ,         72 ,     3
08/06/99 ,   30.81 ,   31.80 ,   32.80 ,   30.81 ,      -  ,        176 ,     5
07/06/99 ,   31.80 ,   30.81 ,   31.80 ,   30.81 ,      -  ,        160 ,     5
04/06/99 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,      -  ,         62 ,     2
02/06/99 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,      -  ,         70 ,     2
31/05/99 ,   32.80 ,   33.79 ,   33.79 ,   32.80 ,      -  ,        136 ,     6
28/05/99 ,   32.80 ,   32.80 ,   33.79 ,   32.80 ,      -  ,        114 ,     3
26/05/99 ,   31.80 ,   31.80 ,   33.79 ,   31.80 ,      -  ,        415 ,     9
25/05/99 ,   30.81 ,   30.81 ,   31.80 ,   30.81 ,      -  ,        643 ,     8
24/05/99 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,      -  ,       1214 ,    13
21/05/99 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,      -  ,        539 ,     8
20/05/99 ,   34.78 ,   34.78 ,   35.78 ,   34.78 ,      -  ,        165 ,     5
19/05/99 ,   33.79 ,   34.78 ,   34.78 ,   33.79 ,      -  ,        134 ,     3
18/05/99 ,   32.80 ,   32.80 ,   33.79 ,   32.80 ,      -  ,        177 ,     7
17/05/99 ,   35.78 ,   33.79 ,   35.78 ,   33.79 ,      -  ,         36 ,     3
14/05/99 ,   32.80 ,   32.80 ,   33.79 ,   32.80 ,      -  ,        114 ,     5
13/05/99 ,   34.78 ,   35.78 ,   35.78 ,   34.78 ,      -  ,         52 ,     3
12/05/99 ,   35.78 ,   34.78 ,   35.78 ,   34.78 ,      -  ,        111 ,     2
11/05/99 ,   36.77 ,   34.78 ,   36.77 ,   34.78 ,      -  ,         94 ,     3
10/05/99 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,      -  ,         33 ,     1
07/05/99 ,   35.78 ,   36.77 ,   37.77 ,   33.79 ,      -  ,       1230 ,    22
06/05/99 ,   32.80 ,   34.78 ,   35.78 ,   32.80 ,      -  ,        297 ,    11
05/05/99 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,      -  ,         10 ,     1
03/05/99 ,   36.77 ,   33.79 ,   36.77 ,   33.79 ,      -  ,        261 ,     3
30/04/99 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,      -  ,        378 ,     9
29/04/99 ,   34.78 ,   32.80 ,   34.78 ,   32.80 ,      -  ,        105 ,     3
28/04/99 ,   34.78 ,   32.80 ,   34.78 ,   32.80 ,      -  ,        105 ,     4
27/04/99 ,   31.80 ,   31.80 ,   35.78 ,   31.80 ,      -  ,        150 ,     7
26/04/99 ,   34.78 ,   33.79 ,   34.78 ,   33.79 ,      -  ,        113 ,     2
23/04/99 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,      -  ,        176 ,     2
22/04/99 ,   34.78 ,   34.78 ,   34.78 ,   34.78 ,      -  ,         51 ,     3
20/04/99 ,   33.79 ,   33.79 ,   33.79 ,   32.80 ,      -  ,        977 ,    10
16/04/99 ,   36.77 ,   35.78 ,   36.77 ,   35.78 ,      -  ,        160 ,     5
15/04/99 ,   36.77 ,   36.77 ,   36.77 ,   35.78 ,      -  ,         12 ,     4
14/04/99 ,   34.78 ,   33.79 ,   34.78 ,   31.80 ,      -  ,        425 ,     4
13/04/99 ,   33.79 ,   32.80 ,   33.79 ,   31.80 ,      -  ,        767 ,     9
12/04/99 ,   34.78 ,   33.79 ,   34.78 ,   32.80 ,      -  ,        487 ,     7
09/04/99 ,   33.79 ,   34.78 ,   36.77 ,   33.79 ,      -  ,        660 ,    15
08/04/99 ,   31.80 ,   32.80 ,   35.78 ,   30.81 ,      -  ,        426 ,    14
07/04/99 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,      -  ,         93 ,     3
06/04/99 ,   28.82 ,   29.82 ,   31.80 ,   28.82 ,      -  ,        528 ,    10
05/04/99 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,      -  ,         10 ,     1
31/03/99 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,      -  ,        420 ,     3
30/03/99 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,      -  ,         31 ,     1
29/03/99 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,      -  ,         41 ,     2
26/03/99 ,   26.83 ,   26.83 ,   27.83 ,   26.83 ,      -  ,        186 ,     3
25/03/99 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,      -  ,         83 ,     2
24/03/99 ,   26.83 ,   28.82 ,   28.82 ,   26.83 ,      -  ,         22 ,     2
23/03/99 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,      -  ,        344 ,     4
22/03/99 ,   25.84 ,   26.83 ,   26.83 ,   25.84 ,      -  ,        104 ,     3
18/03/99 ,   29.82 ,   29.82 ,   31.80 ,   29.82 ,      -  ,         73 ,     6
17/03/99 ,   32.80 ,   32.80 ,   32.80 ,   32.80 ,      -  ,         41 ,     1
16/03/99 ,   31.80 ,   33.79 ,   33.79 ,   31.80 ,      -  ,        465 ,    11
15/03/99 ,   30.81 ,   28.82 ,   30.81 ,   28.82 ,      -  ,        522 ,    10
11/03/99 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,      -  ,         10 ,     1
10/03/99 ,   27.83 ,   27.83 ,   27.83 ,   26.83 ,      -  ,       1062 ,     3
09/03/99 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,      -  ,         10 ,     1
08/03/99 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,      -  ,         89 ,     2
05/03/99 ,   28.82 ,   27.83 ,   28.82 ,   25.84 ,      -  ,         38 ,     3
04/03/99 ,   26.83 ,   25.84 ,   26.83 ,   24.85 ,      -  ,         73 ,     3
03/03/99 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,      -  ,         10 ,     1
02/03/99 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,      -  ,         52 ,     3
26/02/99 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,      -  ,        104 ,     1
25/02/99 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,      -  ,         20 ,     2
24/02/99 ,   24.85 ,   23.85 ,   24.85 ,   21.86 ,      -  ,        225 ,     6
23/02/99 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,      -  ,         20 ,     1
22/02/99 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,      -  ,         20 ,     1
19/02/99 ,   24.85 ,   24.85 ,   26.83 ,   24.85 ,      -  ,        260 ,     3
17/02/99 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,      -  ,         20 ,     1
11/02/99 ,   24.85 ,   23.85 ,   25.84 ,   22.86 ,      -  ,        493 ,     6
10/02/99 ,   20.87 ,   21.86 ,   23.85 ,   20.87 ,      -  ,         47 ,     4
09/02/99 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,      -  ,         20 ,     1
08/02/99 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,        226 ,     4
05/02/99 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,      -  ,         21 ,     1
04/02/99 ,   20.87 ,   20.87 ,   21.86 ,   20.87 ,      -  ,         53 ,     2
03/02/99 ,   20.87 ,   20.87 ,   22.86 ,   20.87 ,      -  ,        144 ,     4
02/02/99 ,   24.85 ,   23.85 ,   26.83 ,   23.85 ,      -  ,        335 ,     7
01/02/99 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,      -  ,        623 ,     1
29/01/99 ,   33.79 ,   33.79 ,   34.78 ,   30.81 ,      -  ,       1802 ,    25
28/01/99 ,   30.81 ,   26.83 ,   30.81 ,   22.86 ,      -  ,       1471 ,    16
27/01/99 ,   20.87 ,   20.87 ,   20.87 ,   19.88 ,      -  ,        704 ,    13
26/01/99 ,   16.90 ,   15.90 ,   16.90 ,   14.91 ,      -  ,       1061 ,    15
22/01/99 ,   15.90 ,   15.90 ,   15.90 ,   14.91 ,      -  ,         65 ,     4
18/01/99 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,      -  ,         60 ,     1
15/01/99 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,         77 ,     1
14/01/99 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,         35 ,     1
13/01/99 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,        251 ,     1
12/01/99 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,         30 ,     1
08/01/99 ,   12.92 ,   12.92 ,   14.91 ,   12.92 ,      -  ,        301 ,     2
06/01/99 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,        343 ,     3
05/01/99 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,         44 ,     3
04/01/99 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,        100 ,     1
29/12/98 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,        100 ,     2
28/12/98 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,        150 ,     1
23/12/98 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,         15 ,     1
16/12/98 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,        100 ,     1
15/12/98 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,        221 ,     3
14/12/98 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,        100 ,     2
11/12/98 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,          5 ,     1
10/12/98 ,   12.92 ,   13.91 ,   13.91 ,   12.92 ,      -  ,        322 ,     5
09/12/98 ,   13.91 ,   12.92 ,   13.91 ,   12.92 ,      -  ,        120 ,     3
08/12/98 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,         30 ,     1
07/12/98 ,   12.92 ,   12.92 ,   13.91 ,   12.92 ,      -  ,        100 ,     2
04/12/98 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,         40 ,     2
03/12/98 ,   12.92 ,   12.92 ,   13.91 ,   12.92 ,      -  ,       1016 ,     4
02/12/98 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,        543 ,     2
01/12/98 ,   12.92 ,   12.92 ,   13.91 ,   12.92 ,      -  ,        201 ,     2
30/11/98 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,        603 ,     2
27/11/98 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,         20 ,     2
26/11/98 ,   12.92 ,   12.92 ,   13.91 ,   12.92 ,      -  ,       4668 ,     7
25/11/98 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,       2213 ,     2
24/11/98 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,       2181 ,     5
23/11/98 ,   12.92 ,   13.91 ,   13.91 ,   12.92 ,      -  ,        332 ,     2
20/11/98 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,        131 ,     3
19/11/98 ,   12.92 ,   12.92 ,   13.91 ,   12.92 ,      -  ,       1166 ,     3
18/11/98 ,   10.93 ,   12.92 ,   13.91 ,   10.93 ,      -  ,       2513 ,     8
17/11/98 ,   13.91 ,   13.91 ,   14.91 ,   13.91 ,      -  ,        161 ,     3
13/11/98 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,       2012 ,     4
12/11/98 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,        142 ,     3
11/11/98 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,       1065 ,     3
10/11/98 ,   14.91 ,   13.91 ,   14.91 ,   13.91 ,      -  ,        473 ,     4
09/11/98 ,   13.91 ,   13.91 ,   14.91 ,   13.91 ,      -  ,       1263 ,    10
06/11/98 ,   15.90 ,   15.90 ,   15.90 ,   14.91 ,      -  ,        318 ,     7
05/11/98 ,   14.91 ,   15.90 ,   15.90 ,   14.91 ,      -  ,        271 ,     5
04/11/98 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,        155 ,     2
03/11/98 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,        100 ,     1
30/10/98 ,   14.91 ,   13.91 ,   14.91 ,   13.91 ,      -  ,        905 ,     4
29/10/98 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,        120 ,     2
28/10/98 ,   13.91 ,   14.91 ,   14.91 ,   13.91 ,      -  ,         60 ,     2
27/10/98 ,   13.91 ,   13.91 ,   14.91 ,   13.91 ,      -  ,        251 ,     2
26/10/98 ,   13.91 ,   14.91 ,   14.91 ,   13.91 ,      -  ,      10261 ,     6
23/10/98 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,        462 ,     2
22/10/98 ,   14.91 ,   14.91 ,   15.90 ,   14.91 ,      -  ,        211 ,     5
21/10/98 ,   14.91 ,   14.91 ,   15.90 ,   14.91 ,      -  ,        301 ,     6
16/10/98 ,   16.90 ,   15.90 ,   16.90 ,   15.90 ,      -  ,        208 ,     2
15/10/98 ,   14.91 ,   14.91 ,   15.90 ,   14.91 ,      -  ,        392 ,     8
14/10/98 ,   14.91 ,   14.91 ,   15.90 ,   14.91 ,      -  ,        211 ,     3
13/10/98 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,        181 ,     1
09/10/98 ,   14.91 ,   14.91 ,   15.90 ,   14.91 ,      -  ,        704 ,     7
08/10/98 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,        638 ,     3
07/10/98 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,       3229 ,    13
06/10/98 ,   14.91 ,   13.91 ,   14.91 ,   13.91 ,      -  ,        482 ,     8
02/10/98 ,   13.91 ,   12.92 ,   13.91 ,   11.93 ,      -  ,        615 ,    13
01/10/98 ,   10.93 ,   11.93 ,   11.93 ,   10.93 ,      -  ,        562 ,    10
30/09/98 ,   11.93 ,   11.93 ,   12.92 ,   11.93 ,      -  ,        705 ,     9
29/09/98 ,   10.93 ,   10.93 ,   10.93 ,    9.94 ,      -  ,        374 ,     8
28/09/98 ,   10.93 ,   10.93 ,   10.93 ,   10.93 ,      -  ,       1761 ,    12
25/09/98 ,   11.93 ,   10.93 ,   11.93 ,    9.94 ,      -  ,       1905 ,    15
24/09/98 ,    9.94 ,    9.94 ,   10.93 ,    9.94 ,      -  ,       1695 ,    11
23/09/98 ,   10.93 ,    8.94 ,   10.93 ,    8.94 ,      -  ,      12353 ,    16
22/09/98 ,    8.94 ,    8.94 ,    9.94 ,    8.94 ,      -  ,       6776 ,    33
21/09/98 ,    7.95 ,    7.95 ,    7.95 ,    6.96 ,      -  ,       8674 ,    23
18/09/98 ,    6.96 ,    6.96 ,    7.95 ,    6.96 ,      -  ,      14573 ,    50
17/09/98 ,    6.96 ,    6.96 ,    7.95 ,    6.96 ,      -  ,       2232 ,    26
16/09/98 ,    6.96 ,    7.95 ,    7.95 ,    6.96 ,      -  ,       2178 ,    10
15/09/98 ,    6.96 ,    6.96 ,    8.94 ,    6.96 ,      -  ,        936 ,    10
11/09/98 ,    8.94 ,    7.95 ,    8.94 ,    7.95 ,      -  ,         50 ,     3
10/09/98 ,    7.95 ,    7.95 ,    7.95 ,    7.95 ,      -  ,        623 ,     8
09/09/98 ,    7.95 ,    7.95 ,    7.95 ,    7.95 ,      -  ,        805 ,     4
08/09/98 ,    7.95 ,    7.95 ,    7.95 ,    7.95 ,      -  ,       1952 ,    19
04/09/98 ,    7.95 ,    8.94 ,    9.94 ,    7.95 ,      -  ,       3205 ,    16
03/09/98 ,    9.94 ,    9.94 ,   11.93 ,    9.94 ,      -  ,       7086 ,    11
02/09/98 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,      -  ,        100 ,     2
31/08/98 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,      -  ,        201 ,     2
28/08/98 ,   11.93 ,   11.93 ,   18.88 ,   11.93 ,      -  ,        101 ,     2
25/08/98 ,   12.92 ,   12.92 ,   12.92 ,   11.93 ,      -  ,        100 ,     2
24/08/98 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,      -  ,        335 ,     3
21/08/98 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,      -  ,        905 ,     7
20/08/98 ,   11.93 ,   11.93 ,   12.92 ,   11.93 ,      -  ,        130 ,     2
13/08/98 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,         60 ,     2
12/08/98 ,   11.93 ,   11.93 ,   14.91 ,   11.93 ,      -  ,        101 ,     3
11/08/98 ,   10.93 ,   10.93 ,   10.93 ,   10.93 ,      -  ,       1349 ,     8
10/08/98 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,      -  ,         20 ,     1
07/08/98 ,   11.93 ,   11.93 ,   12.92 ,   11.93 ,      -  ,        387 ,     3
06/08/98 ,   12.92 ,   11.93 ,   12.92 ,   11.93 ,      -  ,        729 ,     4
05/08/98 ,   11.93 ,   11.93 ,   12.92 ,   11.93 ,      -  ,       2011 ,    10
04/08/98 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,        467 ,     6
03/08/98 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,      -  ,         54 ,     2
31/07/98 ,   14.91 ,   14.91 ,   15.90 ,   14.91 ,      -  ,        206 ,     5
30/07/98 ,   14.91 ,   14.91 ,   15.90 ,   14.91 ,      -  ,        382 ,     4
29/07/98 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,        613 ,     6
28/07/98 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,        191 ,     3
27/07/98 ,   15.90 ,   15.90 ,   15.90 ,   13.91 ,      -  ,         15 ,     2
24/07/98 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,        100 ,     1
23/07/98 ,   14.91 ,   14.91 ,   15.90 ,   14.91 ,      -  ,        911 ,    11
22/07/98 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,        412 ,     6
21/07/98 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,      -  ,        362 ,     3
20/07/98 ,   14.91 ,   14.91 ,   15.90 ,   13.91 ,      -  ,        343 ,     7
17/07/98 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,      -  ,        402 ,     4
16/07/98 ,   15.90 ,   14.91 ,   15.90 ,   14.91 ,      -  ,        513 ,     7
15/07/98 ,   15.90 ,   15.90 ,   16.90 ,   15.90 ,      -  ,        674 ,     4
14/07/98 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,      -  ,        266 ,     3
10/07/98 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,      -  ,        935 ,     6
08/07/98 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,      -  ,        201 ,     2
03/07/98 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,      -  ,         20 ,     1
02/07/98 ,   14.91 ,   14.91 ,   15.90 ,   14.91 ,      -  ,       1051 ,    11
01/07/98 ,   14.91 ,   14.91 ,   15.90 ,   14.91 ,      -  ,       1598 ,    14
30/06/98 ,   14.91 ,   15.90 ,   16.90 ,   14.91 ,      -  ,       3189 ,    25
29/06/98 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,      -  ,         10 ,     1
25/06/98 ,   17.89 ,   17.89 ,   18.88 ,   17.89 ,      -  ,        171 ,     2
24/06/98 ,   17.89 ,   15.90 ,   18.88 ,   15.90 ,      -  ,       3891 ,     6
23/06/98 ,   18.88 ,   18.88 ,   18.88 ,   18.88 ,      -  ,         10 ,     1
22/06/98 ,   17.89 ,   17.89 ,   17.89 ,   16.90 ,      -  ,        125 ,     2
19/06/98 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,      -  ,         10 ,     1
18/06/98 ,   17.89 ,   16.90 ,   17.89 ,   16.90 ,      -  ,        108 ,     4
17/06/98 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,      -  ,          3 ,     1
16/06/98 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,      -  ,          1 ,     1
15/06/98 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,      -  ,         20 ,     1
12/06/98 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,      -  ,         20 ,     1
09/06/98 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,      -  ,        878 ,     9
08/06/98 ,   15.90 ,   16.90 ,   16.90 ,   15.90 ,      -  ,        193 ,     5
05/06/98 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,      -  ,        467 ,     9
04/06/98 ,   15.90 ,   15.90 ,   15.90 ,   14.91 ,      -  ,        771 ,     8
03/06/98 ,   14.91 ,   14.91 ,   16.90 ,   14.91 ,      -  ,        331 ,     8
02/06/98 ,   15.90 ,   15.90 ,   16.90 ,   15.90 ,      -  ,       1066 ,    10
01/06/98 ,   15.90 ,   16.90 ,   17.89 ,   15.90 ,      -  ,        224 ,     6
29/05/98 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,      -  ,        150 ,     1
28/05/98 ,   15.90 ,   16.90 ,   17.89 ,   15.90 ,      -  ,        223 ,     8
27/05/98 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,      -  ,        707 ,    11
26/05/98 ,   15.90 ,   15.90 ,   17.89 ,   15.90 ,      -  ,        493 ,     4
25/05/98 ,   17.89 ,   17.89 ,   18.88 ,   17.89 ,      -  ,         78 ,     4
22/05/98 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,      -  ,       1056 ,     5
21/05/98 ,   18.88 ,   18.88 ,   18.88 ,   18.88 ,      -  ,         40 ,     4
20/05/98 ,   17.89 ,   17.89 ,   19.88 ,   17.89 ,      -  ,        399 ,     6
19/05/98 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,      -  ,         10 ,     1
18/05/98 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,      -  ,         40 ,     1
13/05/98 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,      -  ,          3 ,     1
12/05/98 ,   18.88 ,   19.88 ,   20.87 ,   18.88 ,      -  ,        865 ,     9
11/05/98 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,         50 ,     1
08/05/98 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,       1024 ,     9
07/05/98 ,   20.87 ,   20.87 ,   20.87 ,   19.88 ,      -  ,       1452 ,    16
06/05/98 ,   21.86 ,   21.86 ,   21.86 ,   20.87 ,      -  ,        289 ,     5
05/05/98 ,   20.87 ,   20.87 ,   22.86 ,   20.87 ,      -  ,        458 ,     3
30/04/98 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,      -  ,        135 ,     2
29/04/98 ,   21.86 ,   21.86 ,   21.86 ,   20.87 ,      -  ,        856 ,     3
28/04/98 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,        179 ,     3
27/04/98 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,        305 ,    10
24/04/98 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,         42 ,     2
23/04/98 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,         73 ,     5
22/04/98 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,        137 ,     1
20/04/98 ,   20.87 ,   20.87 ,   21.86 ,   20.87 ,      -  ,        263 ,     2
17/04/98 ,   21.86 ,   21.86 ,   21.86 ,   20.87 ,      -  ,        178 ,     2
16/04/98 ,   20.87 ,   20.87 ,   23.85 ,   20.87 ,      -  ,       2940 ,    16
15/04/98 ,   22.86 ,   20.87 ,   22.86 ,   20.87 ,      -  ,        905 ,     8
13/04/98 ,   20.87 ,   19.88 ,   20.87 ,   19.88 ,      -  ,       3229 ,      -
08/04/98 ,   20.87 ,   20.87 ,   21.86 ,   20.87 ,      -  ,       2312 ,      -
07/04/98 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,      -  ,         10 ,      -
06/04/98 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,         22 ,      -
03/04/98 ,   19.88 ,   20.87 ,   20.87 ,   19.88 ,      -  ,        302 ,      -
02/04/98 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,        105 ,      -
01/04/98 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,      -  ,         50 ,      -
30/03/98 ,   23.85 ,   22.86 ,   23.85 ,   22.86 ,      -  ,        402 ,      -
27/03/98 ,   23.85 ,   22.86 ,   23.85 ,   21.86 ,      -  ,        472 ,      -
26/03/98 ,   23.85 ,   24.85 ,   24.85 ,   23.85 ,      -  ,        381 ,      -
25/03/98 ,   23.85 ,   22.86 ,   24.85 ,   22.86 ,      -  ,        732 ,      -
24/03/98 ,   25.84 ,   24.85 ,   25.84 ,   24.85 ,      -  ,        148 ,      -
23/03/98 ,   25.84 ,   25.84 ,   27.83 ,   25.84 ,      -  ,         62 ,      -
20/03/98 ,   26.83 ,   26.83 ,   26.83 ,   24.85 ,      -  ,        156 ,      -
19/03/98 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,      -  ,       1460 ,      -
18/03/98 ,   28.82 ,   27.83 ,   28.82 ,   26.83 ,      -  ,        687 ,      -
17/03/98 ,   26.83 ,   26.83 ,   26.83 ,   25.84 ,      -  ,        292 ,      -
16/03/98 ,   25.84 ,   25.84 ,   25.84 ,   24.85 ,      -  ,        574 ,      -
13/03/98 ,   25.84 ,   24.85 ,   25.84 ,   23.85 ,      -  ,        377 ,      -
12/03/98 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,      -  ,        104 ,      -
11/03/98 ,   23.85 ,   23.85 ,   24.85 ,   23.85 ,      -  ,        293 ,      -
09/03/98 ,   22.86 ,   23.85 ,   24.85 ,   22.86 ,      -  ,        372 ,      -
06/03/98 ,   24.85 ,   22.86 ,   24.85 ,   20.87 ,      -  ,        674 ,      -
05/03/98 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,        503 ,      -
04/03/98 ,   20.87 ,   19.88 ,   20.87 ,   19.88 ,      -  ,        120 ,      -
03/03/98 ,   20.87 ,   20.87 ,   20.87 ,   18.88 ,      -  ,         70 ,      -
02/03/98 ,   18.88 ,   18.88 ,   18.88 ,   17.89 ,      -  ,        523 ,      -
25/02/98 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,      -  ,        392 ,      -
20/02/98 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,      -  ,         10 ,      -
19/02/98 ,   15.90 ,   15.90 ,   15.90 ,   14.91 ,      -  ,        110 ,      -
18/02/98 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,      -  ,         70 ,      -
17/02/98 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,      -  ,        171 ,      -
16/02/98 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,      -  ,         30 ,      -
10/02/98 ,   14.91 ,   14.91 ,   14.91 ,   12.92 ,      -  ,         80 ,      -
09/02/98 ,   12.92 ,   12.92 ,   13.91 ,   12.92 ,      -  ,        477 ,      -
06/02/98 ,   14.91 ,   14.91 ,   14.91 ,   14.91 ,      -  ,        150 ,      -
05/02/98 ,   14.91 ,   13.91 ,   14.91 ,   13.91 ,      -  ,       1182 ,      -
04/02/98 ,   13.91 ,   13.91 ,   14.91 ,   13.91 ,      -  ,        624 ,      -
02/02/98 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,      -  ,         50 ,      -
30/01/98 ,   15.90 ,   15.90 ,   16.90 ,   15.90 ,      -  ,        432 ,      -
29/01/98 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,      -  ,        104 ,      -
27/01/98 ,   15.90 ,   15.90 ,   15.90 ,   14.91 ,      -  ,       1016 ,      -
26/01/98 ,   15.90 ,   15.90 ,   16.90 ,   14.91 ,      -  ,        991 ,      -
23/01/98 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,      -  ,       1275 ,      -
21/01/98 ,   17.89 ,   17.89 ,   19.88 ,   17.89 ,      -  ,        679 ,      -
20/01/98 ,   19.88 ,   19.88 ,   19.88 ,   19.88 ,      -  ,         15 ,      -
19/01/98 ,   18.88 ,   18.88 ,   19.88 ,   18.88 ,      -  ,         61 ,      -
16/01/98 ,   19.88 ,   18.88 ,   19.88 ,   18.88 ,      -  ,        740 ,      -
15/01/98 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,         90 ,      -
14/01/98 ,   19.88 ,   19.88 ,   21.86 ,   19.88 ,      -  ,        503 ,      -
13/01/98 ,   19.88 ,   20.87 ,   21.86 ,   19.88 ,      -  ,        110 ,      -
23/12/97 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,      -  ,         12 ,      -
22/12/97 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,         50 ,      -
19/12/97 ,   19.88 ,   19.88 ,   20.87 ,   19.88 ,      -  ,        202 ,      -
18/12/97 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,        291 ,      -
17/12/97 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,         25 ,      -
11/12/97 ,   20.87 ,   20.87 ,   21.86 ,   20.87 ,      -  ,        985 ,      -
09/12/97 ,   20.87 ,   20.87 ,   20.87 ,   19.88 ,      -  ,        205 ,      -
08/12/97 ,   20.87 ,   20.87 ,   20.87 ,   20.87 ,      -  ,        189 ,      -
05/12/97 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,      -  ,        173 ,      -
04/12/97 ,   23.85 ,   20.87 ,   23.85 ,   20.87 ,      -  ,        421 ,      -
02/12/97 ,   21.86 ,   21.86 ,   22.86 ,   21.86 ,      -  ,        714 ,      -
01/12/97 ,   25.84 ,   25.84 ,   25.84 ,   25.84 ,      -  ,         10 ,      -
28/11/97 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,      -  ,        157 ,      -
27/11/97 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,      -  ,          2 ,      -
26/11/97 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,      -  ,        535 ,      -
25/11/97 ,   22.86 ,   23.85 ,   24.85 ,   22.86 ,      -  ,        160 ,      -
24/11/97 ,   22.86 ,   23.85 ,   26.83 ,   22.86 ,      -  ,        870 ,      -
20/11/97 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,      -  ,         52 ,      -
19/11/97 ,   28.82 ,   26.83 ,   28.82 ,   26.83 ,      -  ,        257 ,      -
18/11/97 ,   26.83 ,   25.84 ,   26.83 ,   25.84 ,      -  ,        156 ,      -
17/11/97 ,   25.84 ,   25.84 ,   26.83 ,   25.84 ,      -  ,        449 ,      -
14/11/97 ,   23.85 ,   22.86 ,   23.85 ,   20.87 ,      -  ,        597 ,      -
13/11/97 ,   20.87 ,   20.87 ,   24.85 ,   19.88 ,      -  ,        548 ,      -
12/11/97 ,   20.87 ,   21.86 ,   21.86 ,   20.87 ,      -  ,        199 ,      -
10/11/97 ,   28.82 ,   28.82 ,   28.82 ,   28.82 ,      -  ,        104 ,      -
07/11/97 ,   27.83 ,   27.83 ,   27.83 ,   27.83 ,      -  ,        281 ,      -
06/11/97 ,   27.83 ,   27.83 ,   27.83 ,   27.83 ,      -  ,        104 ,      -
05/11/97 ,   29.82 ,   30.81 ,   32.80 ,   29.82 ,      -  ,        104 ,      -
04/11/97 ,   31.80 ,   29.82 ,   31.80 ,   29.82 ,      -  ,         51 ,      -
03/11/97 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,      -  ,          1 ,      -
31/10/97 ,   30.81 ,   30.81 ,   30.81 ,   30.81 ,      -  ,         10 ,      -
29/10/97 ,   31.80 ,   32.80 ,   32.80 ,   31.80 ,      -  ,        277 ,      -
28/10/97 ,   32.80 ,   32.80 ,   33.79 ,   31.80 ,      -  ,        582 ,      -
27/10/97 ,   32.80 ,   33.79 ,   33.79 ,   32.80 ,      -  ,        321 ,      -
24/10/97 ,   34.78 ,   35.78 ,   35.78 ,   34.78 ,      -  ,       1323 ,      -
23/10/97 ,   34.78 ,   34.78 ,   35.78 ,   34.78 ,      -  ,        142 ,      -
22/10/97 ,   36.77 ,   36.77 ,   37.77 ,   36.77 ,      -  ,        219 ,      -
21/10/97 ,   37.77 ,   37.77 ,   37.77 ,   36.77 ,      -  ,        217 ,      -
17/10/97 ,   37.77 ,   37.77 ,   37.77 ,   37.77 ,      -  ,        129 ,      -
15/10/97 ,   37.77 ,   37.77 ,   38.76 ,   37.77 ,      -  ,        801 ,      -
14/10/97 ,   38.76 ,   38.76 ,   39.75 ,   37.77 ,      -  ,       1919 ,      -
13/10/97 ,   39.75 ,   39.75 ,   39.75 ,   37.77 ,      -  ,         17 ,      -
10/10/97 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,      -  ,          6 ,      -
09/10/97 ,   40.75 ,   39.75 ,   41.74 ,   38.76 ,      -  ,        660 ,      -
07/10/97 ,   42.73 ,   42.73 ,   42.73 ,   41.74 ,      -  ,        643 ,      -
06/10/97 ,   42.73 ,   40.75 ,   42.73 ,   36.77 ,      -  ,        878 ,      -
03/10/97 ,   40.75 ,   38.76 ,   40.75 ,   37.77 ,      -  ,        820 ,      -
02/10/97 ,   37.77 ,   38.76 ,   41.74 ,   37.77 ,      -  ,       1333 ,      -
01/10/97 ,   45.72 ,   41.74 ,   45.72 ,   37.77 ,      -  ,        570 ,      -
30/09/97 ,   40.75 ,   39.75 ,   40.75 ,   37.77 ,      -  ,        481 ,      -
29/09/97 ,   43.73 ,   43.73 ,   43.73 ,   43.73 ,      -  ,         27 ,      -
25/09/97 ,   43.73 ,   41.74 ,   45.72 ,   37.77 ,      -  ,       1326 ,      -
24/09/97 ,   37.77 ,   36.77 ,   38.76 ,   35.78 ,      -  ,        736 ,      -
23/09/97 ,   36.77 ,   34.78 ,   36.77 ,   34.78 ,      -  ,        281 ,      -
22/09/97 ,   35.78 ,   35.78 ,   36.77 ,   33.79 ,      -  ,        413 ,      -
19/09/97 ,   32.80 ,   32.80 ,   32.80 ,   31.80 ,      -  ,       1334 ,      -
18/09/97 ,   34.78 ,   34.78 ,   34.78 ,   33.79 ,      -  ,        679 ,      -
17/09/97 ,   34.78 ,   34.78 ,   35.78 ,   33.79 ,      -  ,       1283 ,      -
15/09/97 ,   34.78 ,   35.78 ,   35.78 ,   34.78 ,      -  ,        282 ,      -
12/09/97 ,   34.78 ,   34.78 ,   44.72 ,   34.78 ,      -  ,       7826 ,      -
11/09/97 ,   40.75 ,   38.76 ,   42.73 ,   36.77 ,      -  ,       4591 ,      -
10/09/97 ,   44.72 ,   43.73 ,   46.71 ,   42.73 ,      -  ,       1030 ,      -
09/09/97 ,   47.70 ,   46.71 ,   47.70 ,   45.72 ,      -  ,        369 ,      -
08/09/97 ,   45.72 ,   46.71 ,   48.70 ,   43.73 ,      -  ,       1851 ,      -
05/09/97 ,   51.68 ,   50.69 ,   56.65 ,   48.70 ,      -  ,         85 ,      -
03/09/97 ,   55.65 ,   50.69 ,   55.65 ,   48.70 ,      -  ,         61 ,      -
02/09/97 ,   48.70 ,   49.69 ,   50.69 ,   48.70 ,      -  ,        184 ,      -
01/09/97 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,      -  ,        102 ,      -
29/08/97 ,   55.65 ,   52.67 ,   56.65 ,   48.70 ,      -  ,        262 ,      -
28/08/97 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,      -  ,         51 ,      -
27/08/97 ,   54.66 ,   53.67 ,   54.66 ,   52.67 ,      -  ,        203 ,      -
26/08/97 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,      -  ,        610 ,      -
19/08/97 ,   58.64 ,   58.64 ,   60.62 ,   55.65 ,      -  ,        227 ,      -
18/08/97 ,   60.62 ,   60.62 ,   62.60 ,   60.62 ,      -  ,         22 ,      -
14/08/97 ,   63.60 ,   62.60 ,   64.59 ,   62.60 ,      -  ,        359 ,      -
12/08/97 ,   64.59 ,   65.58 ,   65.58 ,   64.59 ,      -  ,        178 ,      -
11/08/97 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,      -  ,         10 ,      -
07/08/97 ,   67.57 ,   65.58 ,   67.57 ,   65.58 ,      -  ,        410 ,      -
06/08/97 ,   66.58 ,   66.58 ,   66.58 ,   66.58 ,      -  ,        315 ,      -
05/08/97 ,   66.58 ,   65.58 ,   66.58 ,   64.59 ,      -  ,        163 ,      -
04/08/97 ,   63.60 ,   64.59 ,   65.58 ,   63.60 ,      -  ,        294 ,      -
31/07/97 ,   70.55 ,   69.56 ,   70.55 ,   68.56 ,      -  ,        346 ,      -
30/07/97 ,   70.55 ,   70.55 ,   70.55 ,   69.56 ,      -  ,         37 ,      -
29/07/97 ,   64.59 ,   72.54 ,   72.54 ,   64.59 ,      -  ,       1518 ,      -
28/07/97 ,   71.55 ,   72.54 ,   72.54 ,   71.55 ,      -  ,        715 ,      -
25/07/97 ,   71.55 ,   71.55 ,   71.55 ,   70.55 ,      -  ,        541 ,      -
24/07/97 ,   71.55 ,   71.55 ,   72.54 ,   69.56 ,      -  ,        446 ,      -
23/07/97 ,   72.54 ,   71.55 ,   72.54 ,   71.55 ,      -  ,       3839 ,      -
21/07/97 ,   68.56 ,   66.58 ,   68.56 ,   66.58 ,      -  ,       1072 ,      -
18/07/97 ,   69.56 ,   66.58 ,   69.56 ,   64.59 ,      -  ,       1193 ,      -
17/07/97 ,   69.56 ,   69.56 ,   70.55 ,   69.56 ,      -  ,       2449 ,      -
16/07/97 ,   75.52 ,   67.57 ,   75.52 ,   66.58 ,      -  ,        735 ,      -
15/07/97 ,   64.59 ,   66.58 ,   68.56 ,   64.59 ,      -  ,       1127 ,      -
14/07/97 ,   70.55 ,   71.55 ,   74.53 ,   70.55 ,      -  ,       1362 ,      -
11/07/97 ,   74.53 ,   73.53 ,   74.53 ,   71.55 ,      -  ,       1045 ,      -
07/07/97 ,   75.52 ,   76.52 ,   77.51 ,   75.52 ,      -  ,       3222 ,      -
04/07/97 ,   74.53 ,   73.53 ,   78.50 ,   69.56 ,      -  ,       2891 ,      -
03/07/97 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,      -  ,       1050 ,      -
02/07/97 ,   68.56 ,   66.58 ,   69.56 ,   64.59 ,      -  ,       2092 ,      -
01/07/97 ,   65.58 ,   65.58 ,   66.58 ,   64.59 ,      -  ,        494 ,      -
30/06/97 ,   64.59 ,   64.59 ,   65.58 ,   64.59 ,      -  ,        624 ,      -
27/06/97 ,   66.58 ,   64.59 ,   66.58 ,   64.59 ,      -  ,        210 ,      -
25/06/97 ,   67.57 ,   66.58 ,   67.57 ,   66.58 ,      -  ,       1729 ,      -
24/06/97 ,   67.57 ,   66.58 ,   67.57 ,   64.59 ,      -  ,       3669 ,      -
23/06/97 ,   66.58 ,   65.58 ,   66.58 ,   64.59 ,      -  ,       3312 ,      -
20/06/97 ,   64.59 ,   63.60 ,   64.59 ,   63.60 ,      -  ,        449 ,      -
19/06/97 ,   63.60 ,   63.60 ,   65.58 ,   63.60 ,      -  ,        506 ,      -
18/06/97 ,   64.59 ,   63.60 ,   64.59 ,   62.60 ,      -  ,        873 ,      -
17/06/97 ,   65.58 ,   64.59 ,   69.56 ,   63.60 ,      -  ,        878 ,      -
16/06/97 ,   66.58 ,   67.57 ,   69.56 ,   63.60 ,      -  ,        408 ,      -
13/06/97 ,   66.58 ,   66.58 ,   69.56 ,   64.59 ,      -  ,          0 ,      -
12/06/97 ,   64.59 ,   61.62 ,   66.58 ,   56.65 ,      -  ,       9426 ,      -
11/06/97 ,   57.64 ,   56.65 ,   58.64 ,   54.66 ,      -  ,       1801 ,      -
10/06/97 ,   54.66 ,   52.67 ,   54.66 ,   51.68 ,      -  ,        174 ,      -
09/06/97 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,      -  ,         30 ,      -
06/06/97 ,   54.66 ,   53.67 ,   54.66 ,   53.67 ,      -  ,         34 ,      -
05/06/97 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,      -  ,          6 ,      -
04/06/97 ,   53.67 ,   54.66 ,   56.65 ,   53.67 ,      -  ,         86 ,      -
03/06/97 ,   56.65 ,   55.65 ,   56.65 ,   53.67 ,      -  ,         34 ,      -
02/06/97 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,      -  ,        102 ,      -
30/05/97 ,   58.64 ,   53.67 ,   58.64 ,   50.69 ,      -  ,        362 ,      -
28/05/97 ,   52.67 ,   49.69 ,   54.66 ,   48.70 ,      -  ,       1150 ,      -
27/05/97 ,   53.67 ,   54.66 ,   57.64 ,   53.67 ,      -  ,         87 ,      -
26/05/97 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,      -  ,          6 ,      -
26/05/97 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,      -  ,          6 ,      -
23/05/97 ,   58.64 ,   59.63 ,   59.63 ,   58.64 ,      -  ,         32 ,      -
22/05/97 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,      -  ,         49 ,      -
21/05/97 ,   56.65 ,   58.64 ,   61.62 ,   56.65 ,      -  ,         65 ,      -
20/05/97 ,   58.64 ,   58.64 ,   58.64 ,   57.64 ,      -  ,         76 ,      -
19/05/97 ,   58.64 ,   58.64 ,   58.64 ,   57.64 ,      -  ,         73 ,      -
16/05/97 ,   61.62 ,   59.63 ,   62.60 ,   55.65 ,      -  ,        287 ,      -
15/05/97 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,      -  ,          1 ,      -
14/05/97 ,   61.62 ,   58.64 ,   61.62 ,   57.64 ,      -  ,        653 ,      -
13/05/97 ,   61.62 ,   60.62 ,   61.62 ,   60.62 ,      -  ,        235 ,      -
12/05/97 ,   61.62 ,   60.62 ,   61.62 ,   58.64 ,      -  ,        271 ,      -
09/05/97 ,   62.60 ,   61.62 ,   62.60 ,   61.62 ,      -  ,         58 ,      -
08/05/97 ,   62.60 ,   61.62 ,   62.60 ,   61.62 ,      -  ,        227 ,      -
07/05/97 ,   60.62 ,   57.64 ,   60.62 ,   56.65 ,      -  ,       7708 ,      -
06/05/97 ,   56.65 ,   57.64 ,   57.64 ,   56.65 ,      -  ,         92 ,      -
05/05/97 ,   56.65 ,   55.65 ,   58.64 ,   54.66 ,      -  ,         55 ,      -
02/05/97 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,      -  ,         80 ,      -
30/04/97 ,   61.62 ,   61.62 ,   61.62 ,   60.62 ,      -  ,        528 ,      -
29/04/97 ,   59.63 ,   58.64 ,   59.63 ,   58.64 ,      -  ,         21 ,      -
28/04/97 ,   59.63 ,   59.63 ,   59.63 ,   58.64 ,      -  ,       4773 ,      -
25/04/97 ,   58.64 ,   59.63 ,   60.62 ,   58.64 ,      -  ,       6329 ,      -
24/04/97 ,   61.62 ,   61.62 ,   61.62 ,   60.62 ,      -  ,        132 ,      -
23/04/97 ,   61.62 ,   59.63 ,   61.62 ,   58.64 ,      -  ,        326 ,      -
22/04/97 ,   60.62 ,   59.63 ,   61.62 ,   58.64 ,      -  ,       1999 ,      -
18/04/97 ,   60.62 ,   58.64 ,   60.62 ,   58.64 ,      -  ,         48 ,      -
17/04/97 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,      -  ,         10 ,      -
16/04/97 ,   60.62 ,   61.62 ,   61.62 ,   60.62 ,      -  ,         51 ,      -
15/04/97 ,   61.62 ,   60.62 ,   61.62 ,   58.64 ,      -  ,         25 ,      -
14/04/97 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,      -  ,          1 ,      -
10/04/97 ,   60.62 ,   58.64 ,   61.62 ,   57.64 ,      -  ,        174 ,      -
09/04/97 ,   57.64 ,   58.64 ,   58.64 ,   57.64 ,      -  ,        230 ,      -
08/04/97 ,   58.64 ,   59.63 ,   59.63 ,   58.64 ,      -  ,       2324 ,      -
07/04/97 ,   61.62 ,   61.62 ,   61.62 ,   59.63 ,      -  ,        470 ,      -
04/04/97 ,   59.63 ,   59.63 ,   60.62 ,   59.63 ,      -  ,         51 ,      -
03/04/97 ,   62.60 ,   61.62 ,   62.60 ,   60.62 ,      -  ,        885 ,      -
02/04/97 ,   61.62 ,   61.62 ,   62.60 ,   60.62 ,      -  ,       2443 ,      -
01/04/97 ,   59.63 ,   60.62 ,   61.62 ,   59.63 ,      -  ,        227 ,      -
31/03/97 ,   61.62 ,   63.60 ,   63.60 ,   61.62 ,      -  ,       1079 ,      -
26/03/97 ,   63.60 ,   62.60 ,   63.60 ,   62.60 ,      -  ,        467 ,      -
25/03/97 ,   64.59 ,   64.59 ,   65.58 ,   63.60 ,      -  ,         66 ,      -
24/03/97 ,   63.60 ,   63.60 ,   64.59 ,   62.60 ,      -  ,        265 ,      -
21/03/97 ,   62.60 ,   61.62 ,   62.60 ,   61.62 ,      -  ,         21 ,      -
20/03/97 ,   63.60 ,   63.60 ,   63.60 ,   62.60 ,      -  ,        156 ,      -
19/03/97 ,   63.60 ,   62.60 ,   63.60 ,   61.62 ,      -  ,        840 ,      -
18/03/97 ,   61.62 ,   60.62 ,   61.62 ,   59.63 ,      -  ,        624 ,      -
17/03/97 ,   58.64 ,   60.62 ,   61.62 ,   58.64 ,      -  ,        731 ,      -
14/03/97 ,   61.62 ,   58.64 ,   61.62 ,   57.64 ,      -  ,       5922 ,      -
13/03/97 ,   57.64 ,   58.64 ,   60.62 ,   57.64 ,      -  ,       1197 ,      -
12/03/97 ,   58.64 ,   55.65 ,   58.64 ,   54.66 ,      -  ,       7970 ,      -
11/03/97 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,      -  ,        297 ,      -
10/03/97 ,   55.65 ,   54.66 ,   55.65 ,   53.67 ,      -  ,        110 ,      -
07/03/97 ,   53.67 ,   53.67 ,   53.67 ,   52.67 ,      -  ,        141 ,      -
06/03/97 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,      -  ,        205 ,      -
05/03/97 ,   52.67 ,   50.69 ,   52.67 ,   50.69 ,      -  ,        150 ,      -
04/03/97 ,   52.67 ,   51.68 ,   55.65 ,   48.70 ,      -  ,       1840 ,      -
28/02/97 ,   51.68 ,   51.68 ,   51.68 ,   49.69 ,      -  ,         41 ,      -
27/02/97 ,   48.70 ,   50.69 ,   52.67 ,   48.70 ,      -  ,        475 ,      -
26/02/97 ,   51.68 ,   52.67 ,   52.67 ,   51.68 ,      -  ,        235 ,      -
25/02/97 ,   51.68 ,   51.68 ,   52.67 ,   51.68 ,      -  ,        307 ,      -
24/02/97 ,   51.68 ,   51.68 ,   52.67 ,   50.69 ,      -  ,        189 ,      -
21/02/97 ,   51.68 ,   49.69 ,   51.68 ,   48.70 ,      -  ,        217 ,      -
20/02/97 ,   52.67 ,   48.70 ,   52.67 ,   46.71 ,      -  ,       1025 ,      -
19/02/97 ,   53.67 ,   55.65 ,   57.64 ,   53.67 ,      -  ,        140 ,      -
18/02/97 ,   54.66 ,   55.65 ,   59.63 ,   53.67 ,      -  ,       1505 ,      -
17/02/97 ,   58.64 ,   53.67 ,   58.64 ,   51.68 ,      -  ,       1660 ,      -
14/02/97 ,   50.69 ,   51.68 ,   53.67 ,   50.69 ,      -  ,       1406 ,      -
13/02/97 ,   49.69 ,   48.70 ,   52.67 ,   45.72 ,      -  ,        969 ,      -
12/02/97 ,   46.71 ,   45.72 ,   46.71 ,   45.72 ,      -  ,         57 ,      -
07/02/97 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,      -  ,         54 ,      -
06/02/97 ,   45.72 ,   45.72 ,   46.71 ,   45.72 ,      -  ,         83 ,      -
05/02/97 ,   45.72 ,   45.72 ,   46.71 ,   45.72 ,      -  ,         51 ,      -
03/02/97 ,   48.70 ,   47.70 ,   48.70 ,   45.72 ,      -  ,         67 ,      -
31/01/97 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,      -  ,          1 ,      -
30/01/97 ,   47.70 ,   45.72 ,   47.70 ,   45.72 ,      -  ,         12 ,      -
29/01/97 ,   46.71 ,   46.71 ,   46.71 ,   46.71 ,      -  ,         41 ,      -
28/01/97 ,   46.71 ,   46.71 ,   48.70 ,   45.72 ,      -  ,        450 ,      -
24/01/97 ,   49.69 ,   48.70 ,   49.69 ,   48.70 ,      -  ,       1026 ,      -
22/01/97 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,      -  ,          7 ,      -
21/01/97 ,   49.69 ,   49.69 ,   50.69 ,   49.69 ,      -  ,        112 ,      -
20/01/97 ,   50.69 ,   50.69 ,   52.67 ,   50.69 ,      -  ,        203 ,      -
17/01/97 ,   53.67 ,   48.70 ,   53.67 ,   46.71 ,      -  ,        470 ,      -
16/01/97 ,   49.69 ,   47.70 ,   49.69 ,   45.72 ,      -  ,        685 ,      -
14/01/97 ,   48.70 ,   47.70 ,   48.70 ,   46.71 ,      -  ,       2832 ,      -
13/01/97 ,   47.70 ,   47.70 ,   47.70 ,   46.71 ,      -  ,        534 ,      -
10/01/97 ,   48.70 ,   48.70 ,   49.69 ,   47.70 ,      -  ,       1324 ,      -
09/01/97 ,   48.70 ,   48.70 ,   49.69 ,   45.72 ,      -  ,       1090 ,      -
08/01/97 ,   47.70 ,   45.72 ,   47.70 ,   44.72 ,      -  ,       1324 ,      -
07/01/97 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,      -  ,         15 ,      -
06/01/97 ,   45.72 ,   44.72 ,   45.72 ,   43.73 ,      -  ,        154 ,      -
03/01/97 ,   43.73 ,   44.72 ,   44.72 ,   43.73 ,      -  ,         82 ,      -
30/12/96 ,   45.72 ,   44.72 ,   45.72 ,   43.73 ,      -  ,         30 ,      -
27/12/96 ,   45.72 ,   44.72 ,   45.72 ,   44.72 ,      -  ,        129 ,      -
26/12/96 ,   47.70 ,   44.72 ,   47.70 ,   43.73 ,      -  ,         92 ,      -
23/12/96 ,   43.73 ,   43.73 ,   43.73 ,   43.73 ,      -  ,          2 ,      -
20/12/96 ,   43.73 ,   44.72 ,   44.72 ,   43.73 ,      -  ,         74 ,      -
19/12/96 ,   45.72 ,   45.72 ,   45.72 ,   44.72 ,      -  ,        215 ,      -
18/12/96 ,   44.72 ,   45.72 ,   46.71 ,   44.72 ,      -  ,      13343 ,      -
17/12/96 ,   45.72 ,   43.73 ,   45.72 ,   43.73 ,      -  ,         62 ,      -
16/12/96 ,   43.73 ,   44.72 ,   45.72 ,   43.73 ,      -  ,        296 ,      -
12/12/96 ,   43.73 ,   43.73 ,   44.72 ,   43.73 ,      -  ,         15 ,      -
11/12/96 ,   44.72 ,   45.72 ,   45.72 ,   44.72 ,      -  ,        168 ,      -
10/12/96 ,   45.72 ,   46.71 ,   47.70 ,   45.72 ,      -  ,        153 ,      -
09/12/96 ,   47.70 ,   48.70 ,   48.70 ,   47.70 ,      -  ,        319 ,      -
06/12/96 ,   48.70 ,   48.70 ,   49.69 ,   47.70 ,      -  ,       1668 ,      -
05/12/96 ,   49.69 ,   49.69 ,   50.69 ,   49.69 ,      -  ,        493 ,      -
04/12/96 ,   49.69 ,   49.69 ,   51.68 ,   48.70 ,      -  ,       8274 ,      -
03/12/96 ,   50.69 ,   51.68 ,   51.68 ,   50.69 ,      -  ,       1640 ,      -
02/12/96 ,   51.68 ,   48.70 ,   51.68 ,   48.70 ,      -  ,       1098 ,      -
29/11/96 ,   49.69 ,   49.69 ,   50.69 ,   48.70 ,      -  ,        390 ,      -
28/11/96 ,   48.70 ,   48.70 ,   48.70 ,   47.70 ,      -  ,        234 ,      -
27/11/96 ,   48.70 ,   48.70 ,   49.69 ,   48.70 ,      -  ,        225 ,      -
26/11/96 ,   50.69 ,   50.69 ,   50.69 ,   49.69 ,      -  ,        112 ,      -
25/11/96 ,   49.69 ,   50.69 ,   50.69 ,   49.69 ,      -  ,        994 ,      -
22/11/96 ,   50.69 ,   50.69 ,   50.69 ,   50.69 ,      -  ,          3 ,      -
21/11/96 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,      -  ,        856 ,      -
20/11/96 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,      -  ,        102 ,      -
19/11/96 ,   52.67 ,   52.67 ,   53.67 ,   52.67 ,      -  ,        266 ,      -
18/11/96 ,   53.67 ,   52.67 ,   53.67 ,   51.68 ,      -  ,       2839 ,      -
14/11/96 ,   49.69 ,   52.67 ,   52.67 ,   49.69 ,      -  ,        539 ,      -
13/11/96 ,   52.67 ,   50.69 ,   52.67 ,   49.69 ,      -  ,        256 ,      -
12/11/96 ,   52.67 ,   52.67 ,   52.67 ,   49.69 ,      -  ,        543 ,      -
11/11/96 ,   52.67 ,   52.67 ,   52.67 ,   51.68 ,      -  ,          0 ,      -
08/11/96 ,   52.67 ,   52.67 ,   53.67 ,   51.68 ,      -  ,       1273 ,      -
07/11/96 ,   52.67 ,   51.68 ,   52.67 ,   51.68 ,      -  ,        656 ,      -
06/11/96 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,      -  ,          3 ,      -
05/11/96 ,   49.69 ,   50.69 ,   50.69 ,   49.69 ,      -  ,        104 ,      -
04/11/96 ,   49.69 ,   48.70 ,   49.69 ,   48.70 ,      -  ,       5617 ,      -
01/11/96 ,   48.70 ,   48.70 ,   49.69 ,   48.70 ,      -  ,       1080 ,      -
31/10/96 ,   49.69 ,   48.70 ,   49.69 ,   48.70 ,      -  ,        133 ,      -
29/10/96 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,      -  ,        102 ,      -
28/10/96 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,      -  ,        102 ,      -
25/10/96 ,   47.70 ,   48.70 ,   48.70 ,   47.70 ,      -  ,       1752 ,      -
24/10/96 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,      -  ,       1273 ,      -
23/10/96 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,      -  ,        144 ,      -
22/10/96 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,      -  ,         41 ,      -
21/10/96 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,      -  ,        143 ,      -
18/10/96 ,   51.68 ,   50.69 ,   51.68 ,   49.69 ,      -  ,       1179 ,      -
17/10/96 ,   49.69 ,   48.70 ,   49.69 ,   48.70 ,      -  ,        308 ,      -
16/10/96 ,   51.68 ,   48.70 ,   51.68 ,   48.70 ,      -  ,       2178 ,      -
15/10/96 ,   48.70 ,   48.70 ,   52.67 ,   48.70 ,      -  ,       7244 ,      -
14/10/96 ,   48.70 ,   48.70 ,   50.69 ,   48.70 ,      -  ,        215 ,      -
10/10/96 ,   51.68 ,   52.67 ,   54.66 ,   51.68 ,      -  ,        451 ,      -
09/10/96 ,   53.67 ,   53.67 ,   53.67 ,   51.68 ,      -  ,        102 ,      -
08/10/96 ,   54.66 ,   54.66 ,   55.65 ,   53.67 ,      -  ,       1193 ,      -
04/10/96 ,   55.65 ,   55.65 ,   55.65 ,   54.66 ,      -  ,       1567 ,      -
27/09/96 ,   55.65 ,   55.65 ,   55.65 ,   54.66 ,      -  ,        840 ,      -
24/09/96 ,   55.65 ,   54.66 ,   55.65 ,   54.66 ,      -  ,       1316 ,      -
23/09/96 ,   55.65 ,   54.66 ,   55.65 ,   53.67 ,      -  ,        171 ,      -
20/09/96 ,   53.67 ,   54.66 ,   54.66 ,   53.67 ,      -  ,        193 ,      -
19/09/96 ,   52.67 ,   53.67 ,   53.67 ,   52.67 ,      -  ,        563 ,      -
18/09/96 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,      -  ,          4 ,      -
17/09/96 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,      -  ,          1 ,      -
16/09/96 ,   52.67 ,   52.67 ,   53.67 ,   51.68 ,      -  ,        545 ,      -
13/09/96 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,      -  ,        512 ,      -
12/09/96 ,   54.66 ,   55.65 ,   57.64 ,   54.66 ,      -  ,       3898 ,      -
11/09/96 ,   57.64 ,   56.65 ,   57.64 ,   52.67 ,      -  ,       2109 ,      -
10/09/96 ,   55.65 ,   55.65 ,   55.65 ,   54.66 ,      -  ,        227 ,      -
09/09/96 ,   53.67 ,   52.67 ,   53.67 ,   51.68 ,      -  ,       2932 ,      -
06/09/96 ,   51.68 ,   51.68 ,   51.68 ,   51.68 ,      -  ,         10 ,      -
05/09/96 ,   52.67 ,   51.68 ,   52.67 ,   51.68 ,      -  ,        220 ,      -
04/09/96 ,   52.67 ,   51.68 ,   52.67 ,   50.69 ,      -  ,        476 ,      -
03/09/96 ,   53.67 ,   51.68 ,   53.67 ,   50.69 ,      -  ,        151 ,      -
30/08/96 ,   52.67 ,   50.69 ,   52.67 ,   50.69 ,      -  ,        890 ,      -
29/08/96 ,   52.67 ,   54.66 ,   57.64 ,   52.67 ,      -  ,        307 ,      -
28/08/96 ,   53.67 ,   53.67 ,   53.67 ,   52.67 ,      -  ,         64 ,      -
27/08/96 ,   52.67 ,   52.67 ,   52.67 ,   52.67 ,      -  ,         10 ,      -
26/08/96 ,   49.69 ,   50.69 ,   52.67 ,   49.69 ,      -  ,        133 ,      -
23/08/96 ,   53.67 ,   53.67 ,   53.67 ,   53.67 ,      -  ,        286 ,      -
21/08/96 ,   54.66 ,   55.65 ,   55.65 ,   54.66 ,      -  ,         71 ,      -
20/08/96 ,   55.65 ,   55.65 ,   55.65 ,   55.65 ,      -  ,          5 ,      -
19/08/96 ,   55.65 ,   55.65 ,   56.65 ,   55.65 ,      -  ,        430 ,      -
16/08/96 ,   55.65 ,   56.65 ,   57.64 ,   54.66 ,      -  ,       3636 ,      -
15/08/96 ,   56.65 ,   56.65 ,   56.65 ,   56.65 ,      -  ,         40 ,      -
14/08/96 ,   56.65 ,   56.65 ,   56.65 ,   55.65 ,      -  ,        793 ,      -
13/08/96 ,   55.65 ,   54.66 ,   55.65 ,   53.67 ,      -  ,       1357 ,      -
12/08/96 ,   53.67 ,   52.67 ,   53.67 ,   52.67 ,      -  ,         82 ,      -
09/08/96 ,   55.65 ,   53.67 ,   55.65 ,   52.67 ,      -  ,       1368 ,      -
08/08/96 ,   53.67 ,   53.67 ,   54.66 ,   53.67 ,      -  ,        296 ,      -
07/08/96 ,   53.67 ,   55.65 ,   57.64 ,   53.67 ,      -  ,         51 ,      -
06/08/96 ,   57.64 ,   56.65 ,   57.64 ,   54.66 ,      -  ,        216 ,      -
05/08/96 ,   56.65 ,   56.65 ,   56.65 ,   54.66 ,      -  ,        112 ,      -
02/08/96 ,   55.65 ,   55.65 ,   56.65 ,   53.67 ,      -  ,       1557 ,      -
01/08/96 ,   58.64 ,   57.64 ,   58.64 ,   56.65 ,      -  ,        153 ,      -
30/07/96 ,   57.64 ,   57.64 ,   58.64 ,   57.64 ,      -  ,         25 ,      -
29/07/96 ,   58.64 ,   55.65 ,   58.64 ,   54.66 ,      -  ,         74 ,      -
26/07/96 ,   57.64 ,   57.64 ,   58.64 ,   56.65 ,      -  ,        356 ,      -
25/07/96 ,   58.64 ,   57.64 ,   58.64 ,   55.65 ,      -  ,       1136 ,      -
24/07/96 ,   58.64 ,   58.64 ,   58.64 ,   57.64 ,      -  ,        306 ,      -
23/07/96 ,   58.64 ,   59.63 ,   62.60 ,   58.64 ,      -  ,       3099 ,      -
22/07/96 ,   57.64 ,   57.64 ,   57.64 ,   57.64 ,      -  ,        204 ,      -
19/07/96 ,   58.64 ,   56.65 ,   58.64 ,   54.66 ,      -  ,       4842 ,      -
18/07/96 ,   53.67 ,   54.66 ,   59.63 ,   53.67 ,      -  ,       5277 ,      -
17/07/96 ,   58.64 ,   58.64 ,   61.62 ,   57.64 ,      -  ,       2845 ,      -
16/07/96 ,   57.64 ,   56.65 ,   58.64 ,   55.65 ,      -  ,        164 ,      -
15/07/96 ,   56.65 ,   58.64 ,   60.62 ,   54.66 ,      -  ,       6456 ,      -
12/07/96 ,   57.64 ,   53.67 ,   59.63 ,   49.69 ,      -  ,          0 ,      -
11/07/96 ,   51.68 ,   50.69 ,   51.68 ,   50.69 ,      -  ,        562 ,      -
10/07/96 ,   51.68 ,   51.68 ,   52.67 ,   50.69 ,      -  ,        656 ,      -
09/07/96 ,   53.67 ,   51.68 ,   53.67 ,   51.68 ,      -  ,       3135 ,      -
08/07/96 ,   50.69 ,   50.69 ,   50.69 ,   49.69 ,      -  ,       1514 ,      -
05/07/96 ,   49.69 ,   49.69 ,   49.69 ,   48.70 ,      -  ,       1447 ,      -
04/07/96 ,   50.69 ,   48.70 ,   50.69 ,   48.70 ,      -  ,        772 ,      -
03/07/96 ,   48.70 ,   48.70 ,   49.69 ,   47.70 ,      -  ,       1558 ,      -
02/07/96 ,   49.69 ,   48.70 ,   50.69 ,   47.70 ,      -  ,       2972 ,      -
01/07/96 ,   48.70 ,   47.70 ,   48.70 ,   47.70 ,      -  ,         71 ,      -
28/06/96 ,   46.71 ,   48.70 ,   49.69 ,   46.71 ,      -  ,        462 ,      -
27/06/96 ,   49.69 ,   48.70 ,   50.69 ,   48.70 ,      -  ,        626 ,      -
26/06/96 ,   50.69 ,   48.70 ,   50.69 ,   47.70 ,      -  ,       2901 ,      -
25/06/96 ,   46.71 ,   48.70 ,   49.69 ,   46.71 ,      -  ,       4440 ,      -
24/06/96 ,   50.69 ,   48.70 ,   50.69 ,   47.70 ,      -  ,       5579 ,      -
21/06/96 ,   44.72 ,   44.72 ,   47.70 ,   42.73 ,      -  ,          0 ,      -
20/06/96 ,   44.72 ,   45.72 ,   45.72 ,   44.72 ,      -  ,         49 ,      -
19/06/96 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,      -  ,          1 ,      -
18/06/96 ,   44.72 ,   45.72 ,   45.72 ,   44.72 ,      -  ,        490 ,      -
17/06/96 ,   45.72 ,   46.71 ,   46.71 ,   45.72 ,      -  ,        663 ,      -
14/06/96 ,   46.71 ,   45.72 ,   46.71 ,   44.72 ,      -  ,       1017 ,      -
13/06/96 ,   45.72 ,   44.72 ,   45.72 ,   42.73 ,      -  ,        549 ,      -
12/06/96 ,   44.72 ,   44.72 ,   44.72 ,   44.72 ,      -  ,        102 ,      -
11/06/96 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,      -  ,        118 ,      -
10/06/96 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,      -  ,        215 ,      -
07/06/96 ,   45.72 ,   45.72 ,   45.72 ,   44.72 ,      -  ,        719 ,      -
05/06/96 ,   43.73 ,   43.73 ,   43.73 ,   41.74 ,      -  ,        887 ,      -
04/06/96 ,   44.72 ,   44.72 ,   45.72 ,   43.73 ,      -  ,        712 ,      -
03/06/96 ,   45.72 ,   46.71 ,   46.71 ,   45.72 ,      -  ,        513 ,      -
31/05/96 ,   47.70 ,   48.70 ,   48.70 ,   46.71 ,      -  ,        323 ,      -
30/05/96 ,   48.70 ,   48.70 ,   48.70 ,   47.70 ,      -  ,        226 ,      -
29/05/96 ,   48.70 ,   50.69 ,   50.69 ,   46.71 ,      -  ,       1066 ,      -
28/05/96 ,   50.69 ,   53.67 ,   53.67 ,   49.69 ,      -  ,        485 ,      -
27/05/96 ,   53.67 ,   53.67 ,   53.67 ,   52.67 ,      -  ,        722 ,      -
24/05/96 ,   53.67 ,   53.67 ,   53.67 ,   52.67 ,      -  ,        242 ,      -
23/05/96 ,   53.67 ,   52.67 ,   55.65 ,   52.67 ,      -  ,        309 ,      -
22/05/96 ,   55.65 ,   55.65 ,   55.65 ,   52.67 ,      -  ,        116 ,      -
21/05/96 ,   55.65 ,   57.64 ,   57.64 ,   54.66 ,      -  ,        189 ,      -
20/05/96 ,   57.64 ,   57.64 ,   57.64 ,   56.65 ,      -  ,        125 ,      -
17/05/96 ,   56.65 ,   56.65 ,   56.65 ,   55.65 ,      -  ,         69 ,      -
16/05/96 ,   55.65 ,   56.65 ,   56.65 ,   55.65 ,      -  ,         20 ,      -
15/05/96 ,   58.64 ,   58.64 ,   58.64 ,   57.64 ,      -  ,        158 ,      -
14/05/96 ,   60.62 ,   60.62 ,   61.62 ,   57.64 ,      -  ,        143 ,      -
13/05/96 ,   61.62 ,   58.64 ,   61.62 ,   58.64 ,      -  ,        899 ,      -
10/05/96 ,   60.62 ,   57.64 ,   60.62 ,   56.65 ,      -  ,        466 ,      -
09/05/96 ,   58.64 ,   60.62 ,   60.62 ,   57.64 ,      -  ,        414 ,      -
08/05/96 ,   60.62 ,   58.64 ,   60.62 ,   58.64 ,      -  ,        472 ,      -
07/05/96 ,   60.62 ,   54.66 ,   60.62 ,   53.67 ,      -  ,        998 ,      -
06/05/96 ,   53.67 ,   52.67 ,   53.67 ,   50.69 ,      -  ,        125 ,      -
03/05/96 ,   54.66 ,   54.66 ,   54.66 ,   52.67 ,      -  ,         63 ,      -
02/05/96 ,   55.65 ,   53.67 ,   55.65 ,   52.67 ,      -  ,        210 ,      -
30/04/96 ,   54.66 ,   54.66 ,   54.66 ,   54.66 ,      -  ,         10 ,      -
29/04/96 ,   54.66 ,   56.65 ,   56.65 ,   54.66 ,      -  ,         69 ,      -
26/04/96 ,   56.65 ,   54.66 ,   56.65 ,   54.66 ,      -  ,         14 ,      -
24/04/96 ,   55.65 ,   54.66 ,   56.65 ,   53.67 ,      -  ,        115 ,      -
23/04/96 ,   54.66 ,   55.65 ,   55.65 ,   53.67 ,      -  ,        235 ,      -
22/04/96 ,   53.67 ,   54.66 ,   55.65 ,   53.67 ,      -  ,        191 ,      -
18/04/96 ,   56.65 ,   53.67 ,   56.65 ,   52.67 ,      -  ,        532 ,      -
17/04/96 ,   54.66 ,   56.65 ,   56.65 ,   54.66 ,      -  ,        255 ,      -
16/04/96 ,   58.64 ,   54.66 ,   58.64 ,   54.66 ,      -  ,         62 ,      -
15/04/96 ,   59.63 ,   59.63 ,   59.63 ,   59.63 ,      -  ,         10 ,      -
12/04/96 ,   56.65 ,   57.64 ,   57.64 ,   55.65 ,      -  ,         78 ,      -
11/04/96 ,   57.64 ,   57.64 ,   57.64 ,   55.65 ,      -  ,       1023 ,      -
10/04/96 ,   58.64 ,   58.64 ,   58.64 ,   58.64 ,      -  ,          5 ,      -
09/04/96 ,   60.62 ,   60.62 ,   60.62 ,   56.65 ,      -  ,        431 ,      -
08/04/96 ,   61.62 ,   58.64 ,   61.62 ,   58.64 ,      -  ,        113 ,      -
03/04/96 ,   61.62 ,   59.63 ,   61.62 ,   59.63 ,      -  ,         22 ,      -
02/04/96 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,      -  ,        176 ,      -
01/04/96 ,   62.60 ,   63.60 ,   63.60 ,   62.60 ,      -  ,        394 ,      -
29/03/96 ,   64.59 ,   67.57 ,   67.57 ,   64.59 ,      -  ,         94 ,      -
28/03/96 ,   67.57 ,   64.59 ,   67.57 ,   64.59 ,      -  ,         94 ,      -
27/03/96 ,   66.58 ,   66.58 ,   66.58 ,   65.58 ,      -  ,        168 ,      -
25/03/96 ,   68.56 ,   68.56 ,   69.56 ,   68.56 ,      -  ,        221 ,      -
22/03/96 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,      -  ,        181 ,      -
21/03/96 ,   68.56 ,   68.56 ,   68.56 ,   68.56 ,      -  ,        147 ,      -
20/03/96 ,   66.58 ,   67.57 ,   67.57 ,   66.58 ,      -  ,        727 ,      -
19/03/96 ,   69.56 ,   68.56 ,   69.56 ,   67.57 ,      -  ,       2284 ,      -
18/03/96 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,      -  ,        514 ,      -
15/03/96 ,   69.56 ,   68.56 ,   69.56 ,   68.56 ,      -  ,        269 ,      -
14/03/96 ,   69.56 ,   69.56 ,   70.55 ,   69.56 ,      -  ,       7280 ,      -
13/03/96 ,   71.55 ,   71.55 ,   72.54 ,   69.56 ,      -  ,       2302 ,      -
11/03/96 ,   70.55 ,   68.56 ,   70.55 ,   68.56 ,      -  ,        117 ,      -
08/03/96 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,      -  ,        739 ,      -
07/03/96 ,   70.55 ,   67.57 ,   70.55 ,   66.58 ,      -  ,       1101 ,      -
06/03/96 ,   70.55 ,   71.55 ,   72.54 ,   70.55 ,      -  ,       1474 ,      -
05/03/96 ,   71.55 ,   69.56 ,   71.55 ,   69.56 ,      -  ,       2360 ,      -
04/03/96 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,      -  ,         10 ,      -
01/03/96 ,   70.55 ,   70.55 ,   70.55 ,   68.56 ,      -  ,        419 ,      -
29/02/96 ,   68.56 ,   67.57 ,   69.56 ,   67.57 ,      -  ,       1802 ,      -
28/02/96 ,   70.55 ,   70.55 ,   70.55 ,   68.56 ,      -  ,         62 ,      -
27/02/96 ,   69.56 ,   69.56 ,   70.55 ,   69.56 ,      -  ,       3467 ,      -
26/02/96 ,   70.55 ,   72.54 ,   72.54 ,   70.55 ,      -  ,        367 ,      -
23/02/96 ,   72.54 ,   73.53 ,   73.53 ,   71.55 ,      -  ,       4010 ,      -
22/02/96 ,   70.55 ,   68.56 ,   70.55 ,   68.56 ,      -  ,        451 ,      -
16/02/96 ,   69.56 ,   69.56 ,   69.56 ,   69.56 ,      -  ,        634 ,      -
15/02/96 ,   70.55 ,   71.55 ,   71.55 ,   69.56 ,      -  ,        483 ,      -
14/02/96 ,   71.55 ,   72.54 ,   72.54 ,   70.55 ,      -  ,        844 ,      -
13/02/96 ,   73.53 ,   73.53 ,   73.53 ,   71.55 ,      -  ,       1638 ,      -
12/02/96 ,   70.55 ,   68.56 ,   70.55 ,   67.57 ,      -  ,        652 ,      -
09/02/96 ,   68.56 ,   69.56 ,   69.56 ,   66.58 ,      -  ,         30 ,      -
08/02/96 ,   68.56 ,   72.54 ,   72.54 ,   68.56 ,      -  ,        231 ,      -
07/02/96 ,   68.56 ,   71.55 ,   72.54 ,   68.56 ,      -  ,        458 ,      -
06/02/96 ,   71.55 ,   74.53 ,   74.53 ,   69.56 ,      -  ,        335 ,      -
05/02/96 ,   72.54 ,   73.53 ,   74.53 ,   71.55 ,      -  ,        692 ,      -
02/02/96 ,   75.52 ,   75.52 ,   75.52 ,   73.53 ,      -  ,       2987 ,      -
01/02/96 ,   75.52 ,   69.56 ,   76.52 ,   66.58 ,      -  ,          0 ,      -
31/01/96 ,   69.56 ,   68.56 ,   69.56 ,   66.58 ,      -  ,       1525 ,      -
30/01/96 ,   67.57 ,   69.56 ,   72.54 ,   67.57 ,      -  ,          0 ,      -
26/01/96 ,   60.62 ,   61.62 ,   61.62 ,   56.65 ,      -  ,       2152 ,      -
24/01/96 ,   61.62 ,   56.65 ,   61.62 ,   56.65 ,      -  ,       4088 ,      -
23/01/96 ,   57.64 ,   57.64 ,   57.64 ,   54.66 ,      -  ,        611 ,      -
22/01/96 ,   56.65 ,   57.64 ,   57.64 ,   56.65 ,      -  ,        253 ,      -
19/01/96 ,   57.64 ,   56.65 ,   57.64 ,   56.65 ,      -  ,        159 ,      -
17/01/96 ,   59.63 ,   59.63 ,   59.63 ,   57.64 ,      -  ,        815 ,      -
16/01/96 ,   60.62 ,   61.62 ,   61.62 ,   60.62 ,      -  ,        289 ,      -
15/01/96 ,   61.62 ,   61.62 ,   61.62 ,   61.62 ,      -  ,        219 ,      -
09/01/96 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,      -  ,          1 ,      -
08/01/96 ,   62.60 ,   63.60 ,   63.60 ,   60.62 ,      -  ,       1851 ,      -
05/01/96 ,   63.60 ,   63.60 ,   63.60 ,   63.60 ,      -  ,          3 ,      -
04/01/96 ,   63.60 ,   62.60 ,   63.60 ,   61.62 ,      -  ,         23 ,      -
03/01/96 ,   63.60 ,   62.60 ,   63.60 ,   62.60 ,      -  ,        126 ,      -
28/12/95 ,   62.60 ,   58.64 ,   63.60 ,   58.64 ,      -  ,        117 ,      -
26/12/95 ,   64.59 ,   61.62 ,   64.59 ,   61.62 ,      -  ,         36 ,      -
22/12/95 ,   62.60 ,   64.59 ,   64.59 ,   62.60 ,      -  ,         33 ,      -
21/12/95 ,   64.59 ,   61.62 ,   64.59 ,   61.62 ,      -  ,         51 ,      -
20/12/95 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,      -  ,         20 ,      -
15/12/95 ,   62.60 ,   63.60 ,   63.60 ,   62.60 ,      -  ,        186 ,      -
14/12/95 ,   63.60 ,   65.58 ,   65.58 ,   63.60 ,      -  ,        488 ,      -
13/12/95 ,   68.56 ,   66.58 ,   70.55 ,   64.59 ,      -  ,        182 ,      -
12/12/95 ,   68.56 ,   65.58 ,   68.56 ,   63.60 ,      -  ,       2125 ,      -
11/12/95 ,   62.60 ,   62.60 ,   62.60 ,   62.60 ,      -  ,         10 ,      -
08/12/95 ,   65.58 ,   66.58 ,   66.58 ,   58.64 ,      -  ,        132 ,      -
07/12/95 ,   66.58 ,   68.56 ,   68.56 ,   66.58 ,      -  ,         21 ,      -
06/12/95 ,   71.55 ,   70.55 ,   71.55 ,   69.56 ,      -  ,         52 ,      -
05/12/95 ,   76.52 ,   68.56 ,   76.52 ,   66.58 ,      -  ,         78 ,      -
04/12/95 ,   72.54 ,   71.55 ,   72.54 ,   68.56 ,      -  ,         53 ,      -
01/12/95 ,   68.56 ,   70.55 ,   70.55 ,   68.56 ,      -  ,         47 ,      -
30/11/95 ,   70.55 ,   71.55 ,   71.55 ,   69.56 ,      -  ,        100 ,      -
29/11/95 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,      -  ,          2 ,      -
28/11/95 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,      -  ,          1 ,      -
27/11/95 ,   71.55 ,   71.55 ,   71.55 ,   68.56 ,      -  ,        126 ,      -
24/11/95 ,   71.55 ,   72.54 ,   72.54 ,   71.55 ,      -  ,         61 ,      -
23/11/95 ,   71.55 ,   67.57 ,   71.55 ,   67.57 ,      -  ,         45 ,      -
22/11/95 ,   71.55 ,   71.55 ,   71.55 ,   71.55 ,      -  ,         41 ,      -
21/11/95 ,   68.56 ,   67.57 ,   70.55 ,   67.57 ,      -  ,         26 ,      -
20/11/95 ,   70.55 ,   70.55 ,   70.55 ,   70.55 ,      -  ,         20 ,      -
17/11/95 ,   73.53 ,   71.55 ,   76.52 ,   71.55 ,      -  ,        179 ,      -
16/11/95 ,   72.54 ,   71.55 ,   72.54 ,   71.55 ,      -  ,        158 ,      -
14/11/95 ,   71.55 ,   73.53 ,   73.53 ,   71.55 ,      -  ,        157 ,      -
13/11/95 ,   74.53 ,   74.53 ,   75.52 ,   74.53 ,      -  ,        136 ,      -
10/11/95 ,   80.49 ,   77.51 ,   80.49 ,   72.54 ,      -  ,        293 ,      -
09/11/95 ,   82.48 ,   82.48 ,   82.48 ,   76.52 ,      -  ,       1678 ,      -
08/11/95 ,   82.48 ,   82.48 ,   82.48 ,   81.48 ,      -  ,        524 ,      -
07/11/95 ,   81.48 ,   82.48 ,   82.48 ,   81.48 ,      -  ,         72 ,      -
06/11/95 ,   82.48 ,   82.48 ,   83.47 ,   82.48 ,      -  ,         77 ,      -
03/11/95 ,   84.47 ,   82.48 ,   85.46 ,   81.48 ,      -  ,        123 ,      -
01/11/95 ,   83.47 ,   83.47 ,   85.46 ,   82.48 ,      -  ,        297 ,      -
31/10/95 ,   82.48 ,   86.45 ,   86.45 ,   82.48 ,      -  ,         59 ,      -
30/10/95 ,   86.45 ,   86.45 ,   87.45 ,   85.46 ,      -  ,        525 ,      -
27/10/95 ,   86.45 ,   91.42 ,   91.42 ,   84.47 ,      -  ,        535 ,      -
26/10/95 ,   86.45 ,   91.42 ,   91.42 ,   86.45 ,      -  ,        537 ,      -
25/10/95 ,   91.42 ,   96.39 ,   96.39 ,   90.43 ,      -  ,        224 ,      -
24/10/95 ,   93.41 ,   96.39 ,   96.39 ,   91.42 ,      -  ,        204 ,      -
23/10/95 ,   95.40 ,   96.39 ,   96.39 ,   95.40 ,      -  ,         52 ,      -
19/10/95 ,   91.42 ,   92.42 ,   92.42 ,   91.42 ,      -  ,       1004 ,      -
18/10/95 ,   91.42 ,   92.42 ,   92.42 ,   91.42 ,      -  ,        475 ,      -
17/10/95 ,   92.42 ,   93.41 ,   94.40 ,   92.42 ,      -  ,        275 ,      -
16/10/95 ,   94.40 ,   93.41 ,   94.40 ,   93.41 ,      -  ,        155 ,      -
11/10/95 ,   96.39 ,   96.39 ,   96.39 ,   94.40 ,      -  ,         79 ,      -
10/10/95 ,   94.40 ,   96.39 ,   96.39 ,   94.40 ,      -  ,         48 ,      -
09/10/95 ,   96.39 ,   97.39 ,   97.39 ,   96.39 ,      -  ,         86 ,      -
06/10/95 ,   94.40 ,   96.39 ,   98.38 ,   93.41 ,      -  ,        226 ,      -
05/10/95 ,   97.39 ,   98.38 ,   98.38 ,   96.39 ,      -  ,        178 ,      -
04/10/95 ,   99.37 ,   96.39 ,   99.37 ,   96.39 ,      -  ,         57 ,      -
03/10/95 ,   98.38 ,  101.36 ,  101.36 ,   96.39 ,      -  ,        393 ,      -
02/10/95 ,  101.36 ,  105.34 ,  105.34 ,  101.36 ,      -  ,        104 ,      -
29/09/95 ,  104.34 ,  105.34 ,  105.34 ,  104.34 ,      -  ,        146 ,      -
28/09/95 ,  103.35 ,  103.35 ,  105.34 ,  102.36 ,      -  ,       1864 ,      -
27/09/95 ,  103.35 ,  103.35 ,  103.35 ,  103.35 ,      -  ,          1 ,      -
26/09/95 ,  101.36 ,  101.36 ,  103.35 ,  101.36 ,      -  ,        403 ,      -
25/09/95 ,  101.36 ,  102.36 ,  102.36 ,  101.36 ,      -  ,        145 ,      -
22/09/95 ,  103.35 ,  102.36 ,  103.35 ,  102.36 ,      -  ,        545 ,      -
21/09/95 ,  102.36 ,  105.34 ,  105.34 ,  102.36 ,      -  ,        532 ,      -
20/09/95 ,  103.35 ,  104.34 ,  105.34 ,  103.35 ,      -  ,        322 ,      -
19/09/95 ,  105.34 ,  105.34 ,  105.34 ,  104.34 ,      -  ,       1568 ,      -
18/09/95 ,  105.34 ,  105.34 ,  105.34 ,  105.34 ,      -  ,        234 ,      -
15/09/95 ,  105.34 ,  106.33 ,  106.33 ,  103.35 ,      -  ,        394 ,      -
14/09/95 ,  105.34 ,  103.35 ,  105.34 ,  103.35 ,      -  ,        788 ,      -
13/09/95 ,  105.34 ,  105.34 ,  105.34 ,  101.36 ,      -  ,       2018 ,      -
12/09/95 ,  102.36 ,  105.34 ,  105.34 ,  102.36 ,      -  ,       2158 ,      -
11/09/95 ,  102.36 ,  105.34 ,  107.32 ,  102.36 ,      -  ,        314 ,      -
08/09/95 ,  106.33 ,  105.34 ,  106.33 ,  103.35 ,      -  ,        255 ,      -
06/09/95 ,   98.38 ,   98.38 ,   98.38 ,   96.39 ,      -  ,       1667 ,      -
05/09/95 ,   96.39 ,   95.40 ,   96.39 ,   95.40 ,      -  ,       1439 ,      -
04/09/95 ,   95.40 ,  101.36 ,  101.36 ,   94.40 ,      -  ,        265 ,      -
01/09/95 ,   95.40 ,  101.36 ,  101.36 ,   94.40 ,      -  ,       1483 ,      -
31/08/95 ,   96.39 ,  101.36 ,  101.36 ,   95.40 ,      -  ,       1342 ,      -
30/08/95 ,   99.37 ,   99.37 ,   99.37 ,   93.41 ,      -  ,       1703 ,      -
29/08/95 ,   98.38 ,  104.34 ,  104.34 ,   95.40 ,      -  ,       3105 ,      -
28/08/95 ,   97.39 ,  105.34 ,  105.34 ,   96.39 ,      -  ,       4872 ,      -
25/08/95 ,  100.37 ,  101.36 ,  101.36 ,   99.37 ,      -  ,       2551 ,      -
24/08/95 ,  101.36 ,  103.35 ,  103.35 ,  101.36 ,      -  ,       1725 ,      -
23/08/95 ,  102.36 ,  110.31 ,  110.31 ,  101.36 ,      -  ,       2372 ,      -
22/08/95 ,  102.36 ,  105.34 ,  105.34 ,  102.36 ,      -  ,       1106 ,      -
21/08/95 ,  106.33 ,  108.32 ,  110.31 ,  106.33 ,      -  ,        678 ,      -
18/08/95 ,  110.31 ,  112.29 ,  112.29 ,  110.31 ,      -  ,         94 ,      -
17/08/95 ,  112.29 ,  115.27 ,  115.27 ,  110.31 ,      -  ,        197 ,      -
16/08/95 ,  115.27 ,  108.32 ,  115.27 ,  106.33 ,      -  ,       1550 ,      -
15/08/95 ,  111.30 ,  111.30 ,  115.27 ,  109.31 ,      -  ,       2287 ,      -
14/08/95 ,  111.30 ,  112.29 ,  112.29 ,  111.30 ,      -  ,        562 ,      -
11/08/95 ,  121.24 ,  123.23 ,  123.23 ,  112.29 ,      -  ,       1607 ,      -
10/08/95 ,  120.24 ,  120.24 ,  124.22 ,  120.24 ,      -  ,        150 ,      -
09/08/95 ,  120.24 ,  116.27 ,  120.24 ,  116.27 ,      -  ,        583 ,      -
08/08/95 ,  116.27 ,  120.24 ,  120.24 ,  115.27 ,      -  ,       1151 ,      -
07/08/95 ,  116.27 ,  120.24 ,  120.24 ,  116.27 ,      -  ,        218 ,      -
04/08/95 ,  116.27 ,  121.24 ,  121.24 ,  114.28 ,      -  ,       2166 ,      -
02/08/95 ,  125.21 ,  125.21 ,  126.21 ,  124.22 ,      -  ,        926 ,      -
01/08/95 ,  125.21 ,  130.18 ,  130.18 ,  125.21 ,      -  ,       1365 ,      -
31/07/95 ,  128.19 ,  133.16 ,  133.16 ,  127.20 ,      -  ,       1134 ,      -
28/07/95 ,  133.16 ,  133.16 ,  134.16 ,  133.16 ,      -  ,        267 ,      -
27/07/95 ,  133.16 ,  140.12 ,  140.12 ,  133.16 ,      -  ,        476 ,      -
26/07/95 ,  135.15 ,  138.13 ,  138.13 ,  135.15 ,      -  ,        299 ,      -
25/07/95 ,  139.13 ,  141.11 ,  141.11 ,  137.14 ,      -  ,        229 ,      -
24/07/95 ,  139.13 ,  141.11 ,  141.11 ,  139.13 ,      -  ,        113 ,      -
21/07/95 ,  141.11 ,  151.05 ,  151.05 ,  141.11 ,      -  ,        124 ,      -
20/07/95 ,  144.10 ,  141.11 ,  144.10 ,  141.11 ,      -  ,         65 ,      -
19/07/95 ,  141.11 ,  141.11 ,  141.11 ,  141.11 ,      -  ,         82 ,      -
18/07/95 ,  142.11 ,  143.10 ,  143.10 ,  142.11 ,      -  ,        421 ,      -
17/07/95 ,  141.11 ,  144.10 ,  144.10 ,  141.11 ,      -  ,       1575 ,      -
14/07/95 ,  143.10 ,  145.09 ,  145.09 ,  143.10 ,      -  ,       3392 ,      -
13/07/95 ,  145.09 ,  144.10 ,  146.08 ,  144.10 ,      -  ,       3282 ,      -
12/07/95 ,  143.10 ,  140.12 ,  143.10 ,  140.12 ,      -  ,       1084 ,      -
11/07/95 ,  141.11 ,  137.14 ,  141.11 ,  136.15 ,      -  ,        817 ,      -
10/07/95 ,  138.13 ,  135.15 ,  138.13 ,  135.15 ,      -  ,       1446 ,      -
07/07/95 ,  135.15 ,  130.18 ,  135.15 ,  130.18 ,      -  ,        164 ,      -
06/07/95 ,  130.18 ,  130.18 ,  130.18 ,  129.19 ,      -  ,         72 ,      -
05/07/95 ,  128.19 ,  130.18 ,  135.15 ,  125.21 ,      -  ,       3715 ,      -
04/07/95 ,  130.18 ,  135.15 ,  141.11 ,  130.18 ,      -  ,        286 ,      -
03/07/95 ,  136.15 ,  135.15 ,  136.15 ,  135.15 ,      -  ,         72 ,      -
30/06/95 ,  138.13 ,  139.13 ,  139.13 ,  136.15 ,      -  ,        134 ,      -
29/06/95 ,  139.13 ,  141.11 ,  141.11 ,  135.15 ,      -  ,       1210 ,      -
28/06/95 ,  140.12 ,  146.08 ,  146.08 ,  140.12 ,      -  ,        208 ,      -
27/06/95 ,  146.08 ,  149.07 ,  149.07 ,  146.08 ,      -  ,         31 ,      -
26/06/95 ,  144.10 ,  147.08 ,  147.08 ,  144.10 ,      -  ,        231 ,      -
23/06/95 ,  150.06 ,  149.07 ,  150.06 ,  149.07 ,      -  ,        299 ,      -
22/06/95 ,  152.05 ,  153.04 ,  153.04 ,  152.05 ,      -  ,        690 ,      -
21/06/95 ,  155.03 ,  153.04 ,  155.03 ,  152.05 ,      -  ,       1447 ,      -
20/06/95 ,  152.05 ,  152.05 ,  152.05 ,  152.05 ,      -  ,        281 ,      -
19/06/95 ,  155.03 ,  154.03 ,  155.03 ,  154.03 ,      -  ,        131 ,      -
16/06/95 ,  152.05 ,  159.00 ,  159.00 ,  152.05 ,      -  ,        261 ,      -
14/06/95 ,  151.05 ,  159.00 ,  159.00 ,  151.05 ,      -  ,          4 ,      -
13/06/95 ,  156.02 ,  152.05 ,  156.02 ,  152.05 ,      -  ,        426 ,      -
12/06/95 ,  154.03 ,  153.04 ,  154.03 ,  151.05 ,      -  ,        223 ,      -
09/06/95 ,  149.07 ,  155.03 ,  156.02 ,  148.07 ,      -  ,        802 ,      -
08/06/95 ,  154.03 ,  150.06 ,  154.03 ,  149.07 ,      -  ,        161 ,      -
07/06/95 ,  148.07 ,  154.03 ,  154.03 ,  147.08 ,      -  ,       3728 ,      -
06/06/95 ,  154.03 ,  148.07 ,  154.03 ,  147.08 ,      -  ,       2514 ,      -
05/06/95 ,  149.07 ,  149.07 ,  149.07 ,  146.08 ,      -  ,        244 ,      -
02/06/95 ,  149.07 ,  145.09 ,  149.07 ,  145.09 ,      -  ,        440 ,      -
01/06/95 ,  144.10 ,  151.05 ,  151.05 ,  144.10 ,      -  ,        644 ,      -
31/05/95 ,  150.06 ,  153.04 ,  154.03 ,  149.07 ,      -  ,        910 ,      -
30/05/95 ,  149.07 ,  150.06 ,  150.06 ,  146.08 ,      -  ,        117 ,      -
29/05/95 ,  159.00 ,  145.09 ,  159.00 ,  144.10 ,      -  ,        299 ,      -
26/05/95 ,  150.06 ,  150.06 ,  150.06 ,  150.06 ,      -  ,          2 ,      -
25/05/95 ,  149.07 ,  152.05 ,  152.05 ,  149.07 ,      -  ,       2040 ,      -
24/05/95 ,  149.07 ,  150.06 ,  150.06 ,  145.09 ,      -  ,        913 ,      -
23/05/95 ,  145.09 ,  145.09 ,  152.05 ,  145.09 ,      -  ,        171 ,      -
22/05/95 ,  150.06 ,  151.05 ,  152.05 ,  149.07 ,      -  ,       1573 ,      -
19/05/95 ,  152.05 ,  153.04 ,  153.04 ,  145.09 ,      -  ,        912 ,      -
18/05/95 ,  153.04 ,  158.01 ,  158.01 ,  152.05 ,      -  ,       1902 ,      -
17/05/95 ,  158.01 ,  155.03 ,  158.01 ,  150.06 ,      -  ,          0 ,      -
16/05/95 ,  154.03 ,  154.03 ,  155.03 ,  154.03 ,      -  ,        737 ,      -
15/05/95 ,  161.99 ,  163.97 ,  163.97 ,  159.00 ,      -  ,        492 ,      -
12/05/95 ,  161.99 ,  153.04 ,  162.98 ,  153.04 ,      -  ,          0 ,      -
11/05/95 ,  150.06 ,  144.10 ,  154.03 ,  144.10 ,      -  ,       1702 ,      -
10/05/95 ,  149.07 ,  149.07 ,  149.07 ,  148.07 ,      -  ,        358 ,      -
09/05/95 ,  153.04 ,  154.03 ,  154.03 ,  153.04 ,      -  ,         78 ,      -
08/05/95 ,  147.08 ,  151.05 ,  151.05 ,  147.08 ,      -  ,        172 ,      -
05/05/95 ,  150.06 ,  150.06 ,  153.04 ,  150.06 ,      -  ,        257 ,      -
04/05/95 ,  150.06 ,  158.01 ,  158.01 ,  150.06 ,      -  ,        915 ,      -
03/05/95 ,  154.03 ,  154.03 ,  158.01 ,  154.03 ,      -  ,        648 ,      -
02/05/95 ,  152.05 ,  154.03 ,  154.03 ,  151.05 ,      -  ,        425 ,      -
28/04/95 ,  154.03 ,  154.03 ,  155.03 ,  149.07 ,      -  ,        171 ,      -
27/04/95 ,  154.03 ,  152.05 ,  154.03 ,  149.07 ,      -  ,        280 ,      -
26/04/95 ,  149.07 ,  149.07 ,  155.03 ,  148.07 ,      -  ,       1100 ,      -
25/04/95 ,  145.09 ,  140.12 ,  153.04 ,  138.13 ,      -  ,       2292 ,      -
24/04/95 ,  135.15 ,  135.15 ,  135.15 ,  135.15 ,      -  ,        452 ,      -
20/04/95 ,  129.19 ,  135.15 ,  136.15 ,  129.19 ,      -  ,        604 ,      -
19/04/95 ,  131.18 ,  130.18 ,  133.16 ,  130.18 ,      -  ,       1482 ,      -
18/04/95 ,  127.20 ,  122.23 ,  130.18 ,  122.23 ,      -  ,        379 ,      -
17/04/95 ,  119.25 ,  125.21 ,  125.21 ,  119.25 ,      -  ,       1017 ,      -
12/04/95 ,  125.21 ,  125.21 ,  125.21 ,  125.21 ,      -  ,         52 ,      -
11/04/95 ,  124.22 ,  125.21 ,  125.21 ,  124.22 ,      -  ,        354 ,      -
10/04/95 ,  131.18 ,  132.17 ,  132.17 ,  131.18 ,      -  ,        839 ,      -
07/04/95 ,  130.18 ,  132.17 ,  133.16 ,  130.18 ,      -  ,        148 ,      -
06/04/95 ,  133.16 ,  133.16 ,  133.16 ,  133.16 ,      -  ,         10 ,      -
05/04/95 ,  133.16 ,  135.15 ,  136.15 ,  133.16 ,      -  ,         37 ,      -
04/04/95 ,  128.19 ,  128.19 ,  128.19 ,  128.19 ,      -  ,          1 ,      -
03/04/95 ,  135.15 ,  135.15 ,  135.15 ,  135.15 ,      -  ,         20 ,      -
31/03/95 ,  139.13 ,  139.13 ,  139.13 ,  139.13 ,      -  ,         20 ,      -
29/03/95 ,  140.12 ,  140.12 ,  140.12 ,  135.15 ,      -  ,         57 ,      -
28/03/95 ,  144.10 ,  144.10 ,  144.10 ,  144.10 ,      -  ,         16 ,      -
27/03/95 ,  143.10 ,  140.12 ,  143.10 ,  136.15 ,      -  ,        160 ,      -
24/03/95 ,  133.16 ,  132.17 ,  135.15 ,  132.17 ,      -  ,         35 ,      -
23/03/95 ,  130.18 ,  135.15 ,  135.15 ,  130.18 ,      -  ,        360 ,      -
22/03/95 ,  138.13 ,  140.12 ,  140.12 ,  135.15 ,      -  ,        165 ,      -
21/03/95 ,  130.18 ,  138.13 ,  140.12 ,  130.18 ,      -  ,         93 ,      -
17/03/95 ,  138.13 ,  144.10 ,  144.10 ,  138.13 ,      -  ,          7 ,      -
16/03/95 ,  143.10 ,  139.13 ,  143.10 ,  139.13 ,      -  ,         62 ,      -
17/03/95 ,  138.13 ,  144.10 ,  144.10 ,  138.13 ,      -  ,          7 ,      -
16/03/95 ,  143.10 ,  139.13 ,  143.10 ,  139.13 ,      -  ,         62 ,      -
15/03/95 ,  141.11 ,  141.11 ,  141.11 ,  141.11 ,      -  ,        304 ,      -
14/03/95 ,  142.11 ,  140.12 ,  142.11 ,  140.12 ,      -  ,        944 ,      -
13/03/95 ,  138.13 ,  140.12 ,  140.12 ,  138.13 ,      -  ,         51 ,      -
10/03/95 ,  133.16 ,  125.21 ,  134.16 ,  125.21 ,      -  ,        165 ,      -
09/03/95 ,  125.21 ,  125.21 ,  125.21 ,  125.21 ,      -  ,          3 ,      -
08/03/95 ,  133.16 ,  135.15 ,  135.15 ,  133.16 ,      -  ,        111 ,      -
07/03/95 ,  137.14 ,  142.11 ,  144.10 ,  137.14 ,      -  ,        147 ,      -
03/03/95 ,  146.08 ,  145.09 ,  149.07 ,  144.10 ,      -  ,        124 ,      -
02/03/95 ,  151.05 ,  159.00 ,  159.00 ,  151.05 ,      -  ,        141 ,      -
24/02/95 ,  159.00 ,  163.97 ,  163.97 ,  159.00 ,      -  ,         96 ,      -
23/02/95 ,  159.00 ,  162.98 ,  163.97 ,  153.04 ,      -  ,        116 ,      -
22/02/95 ,  160.00 ,  160.00 ,  160.00 ,  160.00 ,      -  ,          1 ,      -
21/02/95 ,  152.05 ,  160.00 ,  160.00 ,  152.05 ,      -  ,        194 ,      -
20/02/95 ,  160.00 ,  160.00 ,  160.00 ,  160.00 ,      -  ,        103 ,      -
17/02/95 ,  162.98 ,  162.98 ,  162.98 ,  162.98 ,      -  ,          4 ,      -
16/02/95 ,  162.98 ,  154.03 ,  162.98 ,  154.03 ,      -  ,         97 ,      -
15/02/95 ,  173.91 ,  173.91 ,  173.91 ,  173.91 ,      -  ,        351 ,      -
14/02/95 ,  173.91 ,  173.91 ,  173.91 ,  173.91 ,      -  ,          5 ,      -
10/02/95 ,  173.91 ,  169.94 ,  173.91 ,  169.94 ,      -  ,        214 ,      -
09/02/95 ,  173.91 ,  182.86 ,  182.86 ,  173.91 ,      -  ,        533 ,      -
08/02/95 ,  184.84 ,  183.85 ,  184.84 ,  183.85 ,      -  ,         68 ,      -
07/02/95 ,  182.86 ,  182.86 ,  182.86 ,  182.86 ,      -  ,        206 ,      -
06/02/95 ,  182.86 ,  181.86 ,  182.86 ,  181.86 ,      -  ,        294 ,      -
03/02/95 ,  182.86 ,  182.86 ,  183.85 ,  181.86 ,      -  ,        705 ,      -
02/02/95 ,  182.86 ,  182.86 ,  182.86 ,  182.86 ,      -  ,        453 ,      -
01/02/95 ,  187.81 ,  191.79 ,  191.79 ,  187.81 ,      -  ,        792 ,      -
31/01/95 ,  183.85 ,  182.86 ,  185.84 ,  182.86 ,      -  ,        746 ,      -
30/01/95 ,  177.89 ,  182.86 ,  182.86 ,  177.89 ,      -  ,        137 ,      -
26/01/95 ,  184.84 ,  184.84 ,  184.84 ,  184.84 ,      -  ,         20 ,      -
24/01/95 ,  177.89 ,  178.88 ,  182.86 ,  177.89 ,      -  ,       1067 ,      -
20/01/95 ,  173.91 ,  173.91 ,  173.91 ,  173.91 ,      -  ,         53 ,      -
19/01/95 ,  173.91 ,  180.87 ,  180.87 ,  173.91 ,      -  ,        108 ,      -
18/01/95 ,  182.86 ,  183.85 ,  183.85 ,  182.86 ,      -  ,         83 ,      -
16/01/95 ,  187.81 ,  187.81 ,  187.81 ,  187.81 ,      -  ,         16 ,      -
13/01/95 ,  187.81 ,  186.82 ,  187.81 ,  186.82 ,      -  ,         47 ,      -
12/01/95 ,  178.88 ,  178.88 ,  178.88 ,  176.89 ,      -  ,        221 ,      -
11/01/95 ,  178.88 ,  178.88 ,  178.88 ,  178.88 ,      -  ,          6 ,      -
10/01/95 ,  178.88 ,  182.86 ,  182.86 ,  178.88 ,      -  ,         48 ,      -
09/01/95 ,  179.87 ,  179.87 ,  180.87 ,  179.87 ,      -  ,         48 ,      -
06/01/95 ,  187.81 ,  188.81 ,  188.81 ,  187.81 ,      -  ,          4 ,      -
05/01/95 ,  191.79 ,  193.78 ,  193.78 ,  187.81 ,      -  ,       1005 ,      -
04/01/95 ,  184.84 ,  185.84 ,  185.84 ,  184.84 ,      -  ,        109 ,      -
03/01/95 ,  194.77 ,  201.73 ,  201.73 ,  194.77 ,      -  ,         57 ,      -
02/01/95 ,  201.73 ,  201.73 ,  201.73 ,  201.73 ,      -  ,         57 ,      -
29/12/94 ,  201.73 ,  201.73 ,  201.73 ,  201.73 ,      -  ,        166 ,      -
28/12/94 ,  201.73 ,  206.70 ,  206.70 ,  201.73 ,      -  ,         78 ,      -
27/12/94 ,  206.70 ,  212.66 ,  212.66 ,  206.70 ,      -  ,         75 ,      -
26/12/94 ,  217.63 ,  217.63 ,  217.63 ,  217.63 ,      -  ,         31 ,      -
23/12/94 ,  216.64 ,  211.67 ,  225.58 ,  211.67 ,      -  ,          9 ,      -
22/12/94 ,  223.59 ,  211.67 ,  223.59 ,  211.67 ,      -  ,        524 ,      -
21/12/94 ,  224.59 ,  235.52 ,  235.52 ,  224.59 ,      -  ,       1107 ,      -
19/12/94 ,  250.43 ,  250.43 ,  250.43 ,  250.43 ,      -  ,          4 ,      -
16/12/94 ,  240.49 ,  240.49 ,  240.49 ,  235.52 ,      -  ,        237 ,      -
15/12/94 ,  240.49 ,  240.49 ,  240.49 ,  240.49 ,      -  ,        155 ,      -
14/12/94 ,  245.46 ,  240.49 ,  248.44 ,  230.55 ,      -  ,        906 ,      -
13/12/94 ,  235.52 ,  235.52 ,  235.52 ,  235.52 ,      -  ,         12 ,      -
12/12/94 ,  240.49 ,  235.52 ,  240.49 ,  235.52 ,      -  ,       1932 ,      -
09/12/94 ,  240.49 ,  260.36 ,  260.36 ,  240.49 ,      -  ,         46 ,      -
08/12/94 ,  253.41 ,  230.55 ,  253.41 ,  230.55 ,      -  ,         35 ,      -
07/12/94 ,  240.49 ,  220.61 ,  240.49 ,  220.61 ,      -  ,          6 ,      -
01/12/94 ,  230.55 ,  223.59 ,  235.52 ,  223.59 ,      -  ,        172 ,      -
30/11/94 ,  228.56 ,  235.52 ,  235.52 ,  228.56 ,      -  ,        170 ,      -
29/11/94 ,  240.49 ,  247.45 ,  247.45 ,  240.49 ,      -  ,         40 ,      -
28/11/94 ,  240.49 ,  249.43 ,  249.43 ,  240.49 ,      -  ,        347 ,      -
25/11/94 ,  247.45 ,  234.53 ,  247.45 ,  234.53 ,      -  ,       1315 ,      -
24/11/94 ,  235.52 ,  235.52 ,  235.52 ,  235.52 ,      -  ,       1144 ,      -
23/11/94 ,  235.52 ,  235.52 ,  235.52 ,  235.52 ,      -  ,         23 ,      -
22/11/94 ,  237.51 ,  237.51 ,  237.51 ,  237.51 ,      -  ,         77 ,      -
21/11/94 ,  241.48 ,  240.49 ,  241.48 ,  240.49 ,      -  ,        212 ,      -
18/11/94 ,  250.43 ,  237.51 ,  250.43 ,  232.54 ,      -  ,          0 ,      -
17/11/94 ,  238.50 ,  246.45 ,  246.45 ,  238.50 ,      -  ,       1297 ,      -
16/11/94 ,  247.45 ,  251.42 ,  251.42 ,  247.45 ,      -  ,         53 ,      -
14/11/94 ,  255.40 ,  255.40 ,  255.40 ,  255.40 ,      -  ,          1 ,      -
11/11/94 ,  260.36 ,  264.34 ,  264.34 ,  255.40 ,      -  ,       1570 ,      -
10/11/94 ,  264.34 ,  260.36 ,  269.31 ,  260.36 ,      -  ,       1091 ,      -
09/11/94 ,  259.37 ,  250.43 ,  259.37 ,  250.43 ,      -  ,        222 ,      -
08/11/94 ,  250.43 ,  250.43 ,  250.43 ,  240.49 ,      -  ,        183 ,      -
07/11/94 ,  242.48 ,  221.61 ,  242.48 ,  221.61 ,      -  ,       1177 ,      -
04/11/94 ,  221.61 ,  216.64 ,  222.60 ,  216.64 ,      -  ,       1870 ,      -
03/11/94 ,  215.64 ,  212.66 ,  216.64 ,  212.66 ,      -  ,        314 ,      -
01/11/94 ,  215.64 ,  216.64 ,  216.64 ,  211.67 ,      -  ,        223 ,      -
31/10/94 ,  217.63 ,  220.61 ,  221.61 ,  217.63 ,      -  ,        368 ,      -
28/10/94 ,  221.61 ,  216.64 ,  221.61 ,  211.67 ,      -  ,        137 ,      -
27/10/94 ,  211.67 ,  201.73 ,  211.67 ,  201.73 ,      -  ,         96 ,      -
26/10/94 ,  211.67 ,  216.64 ,  216.64 ,  211.67 ,      -  ,          9 ,      -
25/10/94 ,  202.72 ,  216.64 ,  216.64 ,  201.73 ,      -  ,        207 ,      -
24/10/94 ,  221.61 ,  221.61 ,  221.61 ,  221.61 ,      -  ,         20 ,      -
21/10/94 ,  233.53 ,  237.51 ,  237.51 ,  211.67 ,      -  ,         98 ,      -
20/10/94 ,  237.51 ,  235.52 ,  240.49 ,  235.52 ,      -  ,        418 ,      -
19/10/94 ,  235.52 ,  241.48 ,  245.46 ,  235.52 ,      -  ,        467 ,      -
18/10/94 ,  241.48 ,  235.52 ,  242.48 ,  235.52 ,      -  ,        701 ,      -
17/10/94 ,  230.55 ,  234.53 ,  234.53 ,  230.55 ,      -  ,        265 ,      -
14/10/94 ,  234.53 ,  229.56 ,  234.53 ,  225.58 ,      -  ,        296 ,      -
13/10/94 ,  230.55 ,  229.56 ,  233.53 ,  225.58 ,      -  ,        380 ,      -
11/10/94 ,  230.55 ,  230.55 ,  231.54 ,  230.55 ,      -  ,         43 ,      -
10/10/94 ,  233.53 ,  211.67 ,  233.53 ,  211.67 ,      -  ,        236 ,      -
07/10/94 ,  211.67 ,  211.67 ,  211.67 ,  209.68 ,      -  ,        257 ,      -
06/10/94 ,  212.66 ,  211.67 ,  216.64 ,  211.67 ,      -  ,         98 ,      -
05/10/94 ,  205.70 ,  213.65 ,  213.65 ,  205.70 ,      -  ,         77 ,      -
04/10/94 ,  214.65 ,  219.62 ,  219.62 ,  213.65 ,      -  ,       1126 ,      -
30/09/94 ,  222.60 ,  215.64 ,  222.60 ,  210.67 ,      -  ,        963 ,      -
29/09/94 ,  210.67 ,  211.67 ,  211.67 ,  201.73 ,      -  ,        182 ,      -
28/09/94 ,  211.67 ,  216.64 ,  216.64 ,  211.67 ,      -  ,        156 ,      -
27/09/94 ,  211.67 ,  211.67 ,  211.67 ,  211.67 ,      -  ,         20 ,      -
26/09/94 ,  221.61 ,  221.61 ,  221.61 ,  221.61 ,      -  ,        204 ,      -
23/09/94 ,  226.57 ,  230.55 ,  235.52 ,  226.57 ,      -  ,        424 ,      -
22/09/94 ,  230.55 ,  238.50 ,  238.50 ,  226.57 ,      -  ,       1492 ,      -
21/09/94 ,  238.50 ,  235.52 ,  243.47 ,  235.52 ,      -  ,       1768 ,      -
20/09/94 ,  233.53 ,  208.69 ,  235.52 ,  208.69 ,      -  ,       1735 ,      -
19/09/94 ,  212.66 ,  203.72 ,  216.64 ,  203.72 ,      -  ,       1323 ,      -
16/09/94 ,  199.74 ,  191.79 ,  199.74 ,  187.81 ,      -  ,        659 ,      -
15/09/94 ,  191.79 ,  193.78 ,  199.74 ,  191.79 ,      -  ,        610 ,      -
14/09/94 ,  196.76 ,  187.81 ,  197.75 ,  187.81 ,      -  ,       2084 ,      -
13/09/94 ,  185.84 ,  187.81 ,  188.81 ,  185.84 ,      -  ,        143 ,      -
12/09/94 ,  184.84 ,  191.79 ,  193.78 ,  184.84 ,      -  ,       2220 ,      -
09/09/94 ,  191.79 ,  182.86 ,  196.76 ,  182.86 ,      -  ,       1274 ,      -
08/09/94 ,  182.86 ,  175.90 ,  182.86 ,  175.90 ,      -  ,       1482 ,      -
06/09/94 ,  168.94 ,  167.95 ,  168.94 ,  167.95 ,      -  ,        375 ,      -
05/09/94 ,  160.99 ,  158.01 ,  163.97 ,  158.01 ,      -  ,        280 ,      -
02/09/94 ,  172.92 ,  173.91 ,  173.91 ,  169.94 ,      -  ,        196 ,      -
01/09/94 ,  172.92 ,  171.92 ,  178.88 ,  171.92 ,      -  ,       1924 ,      -
31/08/94 ,  170.93 ,  180.87 ,  180.87 ,  166.95 ,      -  ,        849 ,      -
30/08/94 ,  171.92 ,  175.90 ,  190.80 ,  171.92 ,      -  ,        279 ,      -
29/08/94 ,  171.92 ,  173.91 ,  174.91 ,  171.92 ,      -  ,        433 ,      -
26/08/94 ,  173.91 ,  175.90 ,  176.89 ,  173.91 ,      -  ,        359 ,      -
25/08/94 ,  177.89 ,  175.90 ,  178.88 ,  175.90 ,      -  ,       1510 ,      -
24/08/94 ,  173.91 ,  175.90 ,  178.88 ,  172.92 ,      -  ,       1351 ,      -
23/08/94 ,  175.90 ,  182.86 ,  182.86 ,  173.91 ,      -  ,       1924 ,      -
22/08/94 ,  177.89 ,  169.94 ,  179.87 ,  169.94 ,      -  ,          0 ,      -
19/08/94 ,  162.98 ,  161.99 ,  162.98 ,  160.00 ,      -  ,       2016 ,      -
18/08/94 ,  160.00 ,  159.00 ,  163.97 ,  157.02 ,      -  ,        623 ,      -
15/08/94 ,  160.00 ,  159.00 ,  160.99 ,  159.00 ,      -  ,         51 ,      -
12/08/94 ,  157.02 ,  163.97 ,  165.96 ,  157.02 ,      -  ,        115 ,      -
11/08/94 ,  163.97 ,  160.00 ,  163.97 ,  160.00 ,      -  ,         23 ,      -
10/08/94 ,  166.95 ,  164.97 ,  166.95 ,  159.00 ,      -  ,        175 ,      -
09/08/94 ,  166.95 ,  172.92 ,  174.91 ,  166.95 ,      -  ,        827 ,      -
08/08/94 ,  172.92 ,  168.94 ,  172.92 ,  165.96 ,      -  ,       1298 ,      -
05/08/94 ,  169.94 ,  168.94 ,  169.94 ,  168.94 ,      -  ,        464 ,      -
04/08/94 ,  163.97 ,  164.97 ,  164.97 ,  163.97 ,      -  ,          2 ,      -
03/08/94 ,  168.94 ,  163.97 ,  173.91 ,  163.97 ,      -  ,       1477 ,      -
02/08/94 ,  172.92 ,  170.93 ,  172.92 ,  170.93 ,      -  ,       1021 ,      -
01/08/94 ,  170.93 ,  161.99 ,  170.93 ,  161.99 ,      -  ,        384 ,      -
29/07/94 ,  168.94 ,  168.94 ,  168.94 ,  168.94 ,      -  ,          6 ,      -
28/07/94 ,  173.91 ,  168.94 ,  173.91 ,  165.96 ,      -  ,         79 ,      -
27/07/94 ,  168.94 ,  163.97 ,  168.94 ,  163.97 ,      -  ,        650 ,      -
26/07/94 ,  163.97 ,  168.94 ,  168.94 ,  163.97 ,      -  ,          3 ,      -
25/07/94 ,  157.02 ,  176.89 ,  176.89 ,  157.02 ,      -  ,         21 ,      -
22/07/94 ,  178.88 ,  178.88 ,  178.88 ,  173.91 ,      -  ,          6 ,      -
21/07/94 ,  169.94 ,  168.94 ,  169.94 ,  163.97 ,      -  ,        391 ,      -
20/07/94 ,  157.02 ,  173.91 ,  173.91 ,  157.02 ,      -  ,         22 ,      -
19/07/94 ,  165.96 ,  163.97 ,  168.94 ,  163.97 ,      -  ,        364 ,      -
18/07/94 ,  166.95 ,  166.95 ,  167.95 ,  166.95 ,      -  ,        137 ,      -
15/07/94 ,  166.95 ,  163.97 ,  167.95 ,  159.00 ,      -  ,         55 ,      -
14/07/94 ,  159.00 ,  156.02 ,  159.00 ,  156.02 ,      -  ,          7 ,      -
13/07/94 ,  158.01 ,  155.03 ,  159.00 ,  155.03 ,      -  ,        410 ,      -
12/07/94 ,  154.03 ,  156.02 ,  156.02 ,  154.03 ,      -  ,       2228 ,      -
11/07/94 ,  156.02 ,  150.06 ,  159.00 ,  150.06 ,      -  ,        418 ,      -
07/07/94 ,  159.00 ,  149.07 ,  159.00 ,  148.07 ,      -  ,       2348 ,      -
06/07/94 ,  143.10 ,  140.12 ,  143.10 ,  139.13 ,      -  ,       2747 ,      -
05/07/94 ,  135.15 ,  138.13 ,  138.13 ,  131.18 ,      -  ,         67 ,      -
04/07/94 ,  144.10 ,  144.10 ,  144.10 ,  144.10 ,      -  ,          4 ,      -