DATA	APERTURA	MASSIMO	MINIMO	CHIUSURA	VAR % CLOSE	VOLUME
22/03/04	25.900	25.900	25.605	25.726	0,00	5
23/03/04	24.905	25.795	24.900	25.720	-0,02	8
24/03/04	25.940	25.945	25.530	25.638	-0,32	18
25/03/04	25.800	26.000	25.800	25.951	1,22	5
26/03/04	26.140	26.140	26.140	26.143	0,74	1
29/03/04	26.460	26.465	26.460	26.377	0,90	2
30/03/04	26.420	26.450	26.325	26.460	0,31	5
31/03/04	26.560	26.560	26.420	26.402	-0,22	3
01/04/04	25.500	26.640	25.500	26.640	0,90	11
02/04/04	26.800	27.000	26.800	27.119	1,80	2
05/04/04	27.190	27.190	27.190	27.389	1,00	2
06/04/04	27.440	27.440	27.300	27.281	-0,39	2
07/04/04	27.325	27.325	27.255	27.255	-0,10	6
08/04/04	27.250	27.250	27.240	27.365	0,40	2
13/04/04	27.690	27.690	27.690	27.745	1,39	3
14/04/04	27.545	27.545	27.440	27.318	-1,54	2
15/04/04	27.495	27.495	27.495	27.419	0,37	1
16/04/04	27.491	27.491	27.491	27.491	0,26	0
19/04/04	27.265	27.265	27.265	27.265	-0,82	0
20/04/04	27.815	27.815	27.795	27.782	1,90	2
21/04/04	27.680	27.680	27.570	27.580	-0,73	8
22/04/04	27.750	27.760	27.520	27.760	0,65	8
23/04/04	27.875	27.910	27.800	27.852	0,33	35
26/04/04	27.890	28.000	27.890	27.940	0,32	9
27/04/04	27.820	27.955	27.820	27.879	-0,22	3
28/04/04	27.870	27.870	27.650	27.650	-0,82	13
29/04/04	27.540	27.540	27.330	27.458	-0,69	29
30/04/04	27.270	27.390	27.270	27.290	-0,61	9
03/05/04	27.350	27.530	27.350	27.530	0,88	14
04/05/04	27.495	27.495	27.445	27.466	-0,23	4
05/05/04	27.470	27.655	27.470	27.589	0,45	4
06/05/04	27.375	27.390	27.075	27.088	-1,82	18
07/05/04	27.080	27.080	26.845	26.955	-0,49	9
10/05/04	26.540	26.540	26.520	26.336	-2,30	2
11/05/04	26.470	26.685	26.470	26.685	1,33	7
12/05/04	26.560	26.690	26.560	26.414	-1,02	5
13/05/04	26.605	26.680	26.605	26.712	1,13	4
14/05/04	26.600	26.600	26.600	26.568	-0,54	1
17/05/04	26.260	26.270	26.130	26.267	-1,13	65
18/05/04	26.365	26.390	26.365	26.390	0,47	7
19/05/04	26.810	26.850	26.810	26.810	1,59	10
20/05/04	26.600	26.750	26.600	26.725	-0,32	40
21/05/04	26.880	26.900	26.585	26.691	-0,13	63
24/05/04	26.830	27.065	26.830	27.002	1,17	69
25/05/04	26.855	26.885	26.790	26.875	-0,47	24
26/05/04	27.135	27.155	27.090	27.110	0,87	66
27/05/04	27.280	27.330	27.240	27.244	0,49	45
28/05/04	27.250	27.250	27.170	27.170	-0,27	24
31/05/04	27.184	27.184	27.184	27.184	0,05	0
01/06/04	27.085	27.120	27.040	27.075	-0,40	46
02/06/04	27.115	27.275	27.115	27.160	0,31	2
03/06/04	27.150	27.165	27.050	27.135	-0,09	42
04/06/04	27.210	27.350	27.210	27.290	0,57	11
07/06/04	27.570	27.635	27.570	27.628	1,24	17
08/06/04	27.660	27.710	27.660	27.670	0,15	5
09/06/04	27.750	27.785	27.650	27.655	-0,05	18
10/06/04	27.600	27.800	27.600	27.790	0,49	22
11/06/04	27.755	27.790	27.725	27.790	0,00	7
14/06/04	27.665	27.665	27.505	27.533	-0,92	53
15/06/04	27.640	27.870	27.640	27.865	1,21	23
16/06/04	27.900	28.030	27.900	28.030	0,59	21
17/06/04	28.090	28.105	27.995	28.000	-0,11	42
18/06/04	28.000	28.080	27.915	28.076	0,27	70
21/06/04	28.145	28.205	28.125	28.164	0,31	47
22/06/04	28.160	28.160	28.000	28.003	-0,57	16
23/06/04	28.185	28.245	28.125	28.137	0,48	26
24/06/04	28.350	28.385	28.250	28.279	0,50	49
25/06/04	28.280	28.400	28.235	28.310	0,11	72
28/06/04	28.250	28.445	28.250	28.416	0,37	52
29/06/04	28.320	28.360	28.250	28.345	-0,25	45
30/06/04	28.365	28.390	28.190	28.217	-0,45	34
01/07/04	28.340	28.430	28.040	28.063	-0,55	47
02/07/04	28.000	28.065	27.975	28.058	-0,02	38
05/07/04	28.075	28.105	28.040	28.050	-0,03	7
06/07/04	28.095	28.095	27.890	27.907	-0,51	29
07/07/04	27.905	27.995	27.840	27.898	-0,03	28
08/07/04	27.720	27.950	27.695	27.913	0,05	59
09/07/04	27.865	28.055	27.810	28.043	0,47	51
12/07/04	28.045	28.060	27.815	27.855	-0,67	34
13/07/04	27.970	27.970	27.865	27.889	0,12	261
14/07/04	27.750	27.775	27.550	27.731	-0,57	116
15/07/04	27.680	27.710	27.535	27.574	-0,57	136
16/07/04	27.600	27.645	27.495	27.541	-0,12	271
19/07/04	27.470	27.535	27.410	27.448	-0,34	160
20/07/04	27.345	27.485	27.245	27.476	0,10	275
21/07/04	27.630	27.680	27.555	27.574	0,36	41
22/07/04	27.385	27.385	27.225	27.262	-1,13	182
23/07/04	27.295	27.310	27.160	27.208	-0,20	177
26/07/04	27.310	27.310	26.945	26.965	-0,89	260
27/07/04	27.050	27.160	27.015	27.114	0,55	252
28/07/04	27.255	27.320	27.075	27.111	-0,01	333
29/07/04	27.235	27.510	27.210	27.495	1,42	447
30/07/04	27.520	27.695	27.425	27.645	0,55	460
02/08/04	27.520	27.535	27.415	27.497	-0,54	214
03/08/04	27.565	27.625	27.525	27.547	0,18	106
04/08/04	27.440	27.440	27.230	27.301	-0,89	345
05/08/04	27.370	27.380	27.185	27.220	-0,30	352
06/08/04	27.005	27.055	26.605	26.670	-2,02	424
09/08/04	26.670	26.670	26.395	26.501	-0,63	169
10/08/04	26.525	26.645	26.520	26.627	0,48	350
11/08/04	26.625	26.625	26.205	26.296	-1,24	374
12/08/04	26.430	26.535	26.240	26.272	-0,09	239
13/08/04	26.125	26.325	26.120	26.266	-0,02	356
16/08/04	26.225	26.530	26.100	26.511	0,93	200
17/08/04	26.450	26.605	26.430	26.469	-0,16	155
18/08/04	26.400	26.560	26.365	26.519	0,19	119
19/08/04	26.660	26.710	26.500	26.521	0,01	90
20/08/04	26.520	26.535	26.340	26.466	-0,21	157
23/08/04	26.575	26.765	26.565	26.746	1,06	397
24/08/04	26.800	26.885	26.730	26.761	0,06	420
25/08/04	26.860	26.915	26.765	26.819	0,22	585
26/08/04	26.930	27.110	26.930	26.956	0,51	582
27/08/04	27.045	27.125	26.940	27.087	0,49	564
30/08/04	27.090	27.125	26.985	27.035	-0,19	460
31/08/04	26.965	27.105	26.935	26.978	-0,21	523
01/09/04	27.085	27.210	27.045	27.200	0,82	607
02/09/04	27.190	27.470	27.150	27.436	0,87	662
03/09/04	27.380	27.720	27.365	27.687	0,91	1195
06/09/04	27.715	27.780	27.660	27.697	0,04	646
07/09/04	27.645	27.735	27.565	27.611	-0,31	1016
08/09/04	27.645	27.665	27.550	27.617	0,02	708
09/09/04	27.565	27.565	27.385	27.472	-0,53	853
10/09/04	27.500	27.645	27.500	27.598	0,46	722
13/09/04	27.700	27.860	27.690	27.847	0,90	961
14/09/04	27.885	27.885	27.705	27.771	-0,27	1257
15/09/04	27.745	27.900	27.690	27.729	-0,15	2978
16/09/04	27.680	27.840	27.680	27.776	0,17	3204
17/09/04	27.780	27.805	27.780	27.796	0,07	6
20/09/04	28.040	28.105	27.935	28.032	0,85	10167
21/09/04	28.000	28.240	28.000	28.220	0,67	10069
22/09/04	28.200	28.310	28.100	28.115	-0,37	12768
23/09/04	28.090	28.120	27.975	28.026	-0,32	11984
24/09/04	28.020	28.135	27.940	28.119	0,33	9669
27/09/04	28.080	28.090	27.875	27.951	-0,60	10023
28/09/04	27.905	28.075	27.815	28.060	0,39	10025
29/09/04	28.075	28.220	28.045	28.158	0,35	9813
30/09/04	28.190	28.255	27.895	27.915	-0,86	14128
01/10/04	27.970	28.410	27.940	28.369	1,63	12830
04/10/04	28.440	28.680	28.440	28.625	0,90	14508
05/10/04	28.615	28.765	28.545	28.731	0,37	16525
06/10/04	28.755	28.785	28.600	28.679	-0,18	12443
07/10/04	28.750	28.835	28.700	28.743	0,22	9695
08/10/04	28.730	28.950	28.655	28.711	-0,11	19560
11/10/04	28.695	28.730	28.580	28.691	-0,07	8420
12/10/04	28.620	28.680	28.420	28.510	-0,63	13063
13/10/04	28.615	28.690	28.520	28.546	0,13	12208
14/10/04	28.450	28.565	28.430	28.465	-0,28	14710
15/10/04	28.425	28.460	28.315	28.407	-0,20	12658
18/10/04	28.455	28.495	28.325	28.370	-0,13	8623
19/10/04	28.480	28.650	28.480	28.558	0,66	10560
20/10/04	28.450	28.450	28.295	28.375	-0,64	10667
21/10/04	28.440	28.570	28.325	28.553	0,63	12167
22/10/04	28.600	28.695	28.545	28.617	0,22	9099
25/10/04	28.450	28.450	28.045	28.291	-1,14	18259
26/10/04	28.350	28.385	28.260	28.305	0,05	9525
27/10/04	28.410	28.660	28.410	28.632	1,16	11544
28/10/04	28.700	28.835	28.660	28.807	0,61	14563
29/10/04	28.780	28.920	28.735	28.787	-0,07	12130
01/11/04	28.795	29.080	28.690	29.051	0,92	6503
02/11/04	29.050	29.140	29.030	29.125	0,25	9011
03/11/04	29.310	29.340	29.145	29.180	0,19	15839
04/11/04	29.135	29.295	29.130	29.265	0,29	12530
05/11/04	29.310	29.540	29.310	29.358	0,32	13984
08/11/04	29.370	29.520	29.295	29.489	0,45	9921
09/11/04	29.460	29.525	29.380	29.425	-0,22	10082
10/11/04	29.530	29.570	29.375	29.430	0,02	12195
11/11/04	29.430	29.750	29.395	29.718	0,98	12022
12/11/04	29.795	29.840	29.660	29.779	0,21	9124
15/11/04	29.800	29.910	29.645	29.699	-0,27	11231
16/11/04	29.730	29.750	29.450	29.467	-0,78	12051
17/11/04	29.540	29.870	29.480	29.851	1,30	13581
18/11/04	29.825	29.915	29.760	29.881	0,10	11904
19/11/04	29.935	30.080	29.745	29.783	-0,33	15714
22/11/04	29.665	29.715	29.545	29.672	-0,37	12818
23/11/04	29.740	29.850	29.610	29.633	-0,13	12286
24/11/04	29.740	29.790	29.665	29.718	0,29	9707
25/11/04	29.755	29.890	29.735	29.879	0,54	7562
26/11/04	29.855	29.875	29.760	29.825	-0,18	6386
29/11/04	29.870	30.010	29.655	29.721	-0,35	13029
30/11/04	29.775	29.820	29.585	29.637	-0,28	14924
01/12/04	29.645	29.985	29.560	29.943	1,03	14204
02/12/04	30.010	30.070	29.925	30.018	0,25	13224
03/12/04	30.050	30.100	29.870	29.916	-0,34	12491
06/12/04	29.905	30.110	29.875	30.069	0,51	8502
07/12/04	30.110	30.385	30.050	30.308	0,79	12227
08/12/04	30.215	30.400	30.170	30.291	-0,06	8160
09/12/04	30.325	30.350	30.055	30.104	-0,62	11748
10/12/04	30.185	30.280	30.185	30.249	0,48	11149
13/12/04	30.305	30.375	30.250	30.335	0,28	12975
14/12/04	30.400	30.470	30.365	30.412	0,25	26360
15/12/04	30.465	30.485	30.335	30.365	-0,15	16795
16/12/04	30.405	30.455	30.365	30.425	0,20	18029
17/12/04	30.465	30.600	30.440	30.577	0,50	176
20/12/04	30.330	30.670	30.285	30.615	0,12	10965
21/12/04	30.610	30.695	30.550	30.655	0,13	6339
22/12/04	30.715	30.865	30.700	30.837	0,59	5823
23/12/04	30.820	30.980	30.800	30.960	0,40	4656
27/12/04	30.960	30.990	30.895	30.905	-0,18	2737
28/12/04	30.920	31.005	30.900	30.991	0,28	2900
29/12/04	31.015	31.050	30.925	30.964	-0,09	2414
30/12/04	31.020	31.025	30.830	30.851	-0,36	2095
03/01/05	30.930	31.215	30.900	31.061	0,68	9434
04/01/05	31.065	31.250	31.005	31.187	0,41	10112
05/01/05	31.095	31.225	30.985	31.131	-0,18	11643
06/01/05	31.105	31.205	31.035	31.180	0,16	5079
07/01/05	31.145	31.320	31.135	31.236	0,18	8991
10/01/05	31.235	31.300	31.175	31.241	0,02	7751
11/01/05	31.225	31.250	30.755	30.823	-1,34	17067
12/01/05	30.800	30.900	30.610	30.659	-0,53	15667
13/01/05	30.820	30.950	30.740	30.928	0,88	13364
14/01/05	30.870	31.160	30.810	31.135	0,67	14258
17/01/05	31.160	31.245	31.140	31.209	0,24	7098
18/01/05	31.230	31.235	31.035	31.191	-0,06	12167
19/01/05	31.280	31.360	31.225	31.302	0,36	10238
20/01/05	31.150	31.265	31.095	31.229	-0,23	11800
21/01/05	31.195	31.340	31.140	31.285	0,18	11092
24/01/05	31.190	31.250	31.050	31.135	-0,48	12519
25/01/05	31.055	31.325	31.000	31.295	0,51	12268
26/01/05	31.325	31.340	31.210	31.239	-0,18	7429
27/01/05	31.250	31.300	31.020	31.180	-0,19	13843
28/01/05	31.205	31.270	31.060	31.081	-0,32	8524
31/01/05	31.175	31.450	31.160	31.432	1,13	10430
01/02/05	31.475	31.600	31.380	31.579	0,47	10053
02/02/05	31.580	31.695	31.570	31.653	0,23	9327
03/02/05	31.630	31.745	31.545	31.600	-0,17	11136
04/02/05	31.660	31.985	31.650	31.949	1,10	13093
07/02/05	32.055	32.165	31.965	32.117	0,53	9433
08/02/05	32.110	32.260	32.040	32.231	0,35	11862
09/02/05	32.240	32.365	32.105	32.186	-0,14	14686
10/02/05	32.245	32.335	32.160	32.192	0,02	13459
11/02/05	32.275	32.390	32.240	32.363	0,53	10415
14/02/05	32.440	32.475	32.290	32.337	-0,08	7735
15/02/05	32.340	32.470	32.330	32.440	0,32	12353
16/02/05	32.375	32.390	32.140	32.185	-0,79	14396
17/02/05	32.230	32.335	32.185	32.210	0,08	12549
18/02/05	32.190	32.280	32.030	32.057	-0,48	14578
21/02/05	32.085	32.110	31.685	31.713	-1,07	15702
22/02/05	31.765	31.775	31.350	31.544	-0,53	20243
23/02/05	31.300	31.465	31.205	31.410	-0,42	22115
24/02/05	31.410	31.530	31.270	31.446	0,11	15678
25/02/05	31.550	31.770	31.525	31.747	0,96	15003
28/02/05	31.705	31.935	31.665	31.854	0,34	15821
01/03/05	31.825	32.060	31.745	31.980	0,40	13402
02/03/05	31.965	32.020	31.740	31.938	-0,13	15817
03/03/05	31.890	32.060	31.840	31.910	-0,09	13038
04/03/05	31.950	32.195	31.870	32.166	0,80	14923
07/03/05	32.250	32.330	32.190	32.241	0,23	12287
08/03/05	32.200	32.265	32.035	32.082	-0,49	11490
09/03/05	32.085	32.280	31.905	31.995	-0,27	16706
10/03/05	31.875	31.910	31.680	31.712	-0,88	16828
11/03/05	32.405	32.495	31.655	31.675	-0,12	13385
14/03/05	31.610	31.795	31.470	31.737	0,20	17047
15/03/05	31.725	32.000	31.700	31.959	0,70	27249
16/03/05	31.880	31.920	31.570	31.590	-1,15	35242
17/03/05	31.585	31.685	31.485	31.663	0,23	18915
18/03/05	31.630	31.635	31.625	31.630	-0,10	75
21/03/05	31.350	31.570	31.330	31.455	-0,55	12348
22/03/05	31.445	31.545	31.230	31.513	0,18	15017
23/03/05	31.340	31.470	31.205	31.441	-0,23	15873
24/03/05	31.400	31.685	31.400	31.639	0,63	9141
29/03/05	31.600	31.720	31.450	31.703	0,20	8311
30/03/05	31.540	31.770	31.490	31.745	0,13	11746
31/03/05	31.845	31.965	31.810	31.858	0,36	11858
01/04/05	31.850	32.115	31.820	32.020	0,51	15800
04/04/05	31.950	31.985	31.750	31.875	-0,45	13161
05/04/05	31.945	32.065	31.770	31.904	0,09	12566
06/04/05	32.020	32.100	31.925	32.039	0,42	12321
07/04/05	32.020	32.380	31.995	32.357	0,99	14956
08/04/05	32.425	32.475	32.280	32.336	-0,06	11021
11/04/05	32.270	32.470	32.170	32.378	0,13	12566
12/04/05	32.345	32.435	32.160	32.197	-0,56	12301
13/04/05	32.320	32.390	32.180	32.199	0,01	11598
14/04/05	32.115	32.175	32.040	32.112	-0,27	10720
15/04/05	32.030	32.050	31.000	31.207	-2,82	27434
18/04/05	31.100	31.100	30.415	30.767	-1,41	28780
19/04/05	30.925	30.930	30.740	30.768	0,00	16813
20/04/05	30.965	30.985	30.575	30.698	-0,23	20378
21/04/05	30.550	30.950	30.510	30.827	0,42	15415
22/04/05	31.060	31.140	30.900	30.980	0,50	8226
25/04/05	30.920	31.045	30.870	31.024	0,14	5801
26/04/05	31.095	31.100	30.800	30.968	-0,18	11018
27/04/05	30.865	30.935	30.470	30.557	-1,33	18109
28/04/05	30.730	30.735	30.380	30.496	-0,20	15187
29/04/05	30.315	30.705	30.280	30.544	0,16	14785
02/05/05	30.650	30.860	30.590	30.797	0,83	8329
03/05/05	30.825	30.880	30.700	30.846	0,16	9713
04/05/05	30.920	30.995	30.755	30.886	0,13	13179
05/05/05	30.990	31.105	30.930	31.078	0,62	15474
06/05/05	30.955	31.065	30.870	31.010	-0,22	11164
09/05/05	30.965	31.040	30.885	30.949	-0,20	8368
10/05/05	31.020	31.110	30.630	30.673	-0,89	17651
11/05/05	30.650	30.860	30.570	30.736	0,21	16922
12/05/05	30.815	31.025	30.815	30.953	0,71	13322
13/05/05	30.890	31.045	30.780	30.997	0,14	10963
16/05/05	30.890	31.055	30.850	30.964	-0,11	8638
17/05/05	31.050	31.060	30.625	30.680	-0,92	14882
18/05/05	30.780	31.205	30.725	31.168	1,59	16148
19/05/05	31.225	31.320	31.145	31.261	0,30	13270
20/05/05	31.260	31.350	31.170	31.276	0,05	10895
23/05/05	31.350	31.650	31.265	31.600	1,04	11949
24/05/05	31.680	31.695	31.475	31.575	-0,08	11875
25/05/05	31.530	31.725	31.515	31.603	0,09	11919
26/05/05	31.675	31.880	31.630	31.823	0,70	10911
27/05/05	31.880	31.880	31.620	31.736	-0,27	9842
30/05/05	31.775	31.895	31.680	31.904	0,53	5347
31/05/05	31.900	31.935	31.755	31.785	-0,37	12306
01/06/05	31.840	32.180	31.815	32.126	1,07	15326
02/06/05	32.100	32.230	32.070	32.157	0,10	8850
03/06/05	32.180	32.315	31.925	31.968	-0,59	15046
06/06/05	31.990	32.140	31.865	31.887	-0,25	11966
07/06/05	31.960	32.190	31.920	32.167	0,88	12763
08/06/05	32.125	32.235	32.045	32.207	0,12	11697
09/06/05	32.140	32.325	32.090	32.297	0,28	13084
10/06/05	32.380	32.500	32.330	32.388	0,28	13015
13/06/05	32.475	32.620	32.355	32.596	0,64	16699
14/06/05	32.620	32.720	32.525	32.675	0,24	28537
15/06/05	32.670	32.805	32.580	32.614	-0,19	30402
16/06/05	32.690	32.815	32.575	32.757	0,44	29829
17/06/05	32.805	32.930	32.800	32.928	0,52	158
20/06/05	32.485	32.555	32.380	32.440	-1,48	11483
21/06/05	32.495	32.670	32.480	32.570	0,40	13485
22/06/05	32.635	32.670	32.465	32.506	-0,20	12670
23/06/05	32.575	32.635	32.360	32.499	-0,02	13464
24/06/05	32.380	32.380	32.160	32.199	-0,92	10943
27/06/05	32.095	32.135	31.755	31.873	-1,01	13914
28/06/05	31.940	32.180	31.915	32.165	0,92	11277
29/06/05	32.185	32.395	32.155	32.341	0,55	14164
30/06/05	32.290	32.550	32.265	32.420	0,24	11658
01/07/05	32.365	32.650	32.325	32.595	0,54	11234
04/07/05	32.650	32.750	32.610	32.724	0,40	6234
05/07/05	32.705	32.805	32.455	32.649	-0,23	14069
06/07/05	32.735	32.850	32.695	32.800	0,46	13179
07/07/05	32.750	32.750	31.300	32.218	-1,77	45600
08/07/05	32.440	33.230	32.405	32.801	1,81	18482
11/07/05	33.100	33.115	32.920	33.037	0,72	11788
12/07/05	33.020	33.070	32.865	32.929	-0,33	12673
13/07/05	32.990	33.210	32.945	33.187	0,78	11769
14/07/05	33.205	33.490	33.205	33.390	0,61	14167
15/07/05	33.390	33.390	33.150	33.213	-0,53	11769
18/07/05	33.305	33.470	33.165	33.288	0,23	10412
19/07/05	33.305	33.660	33.295	33.616	0,99	12579
20/07/05	33.600	33.760	33.470	33.521	-0,28	11998
21/07/05	33.650	33.790	33.425	33.514	-0,02	18682
22/07/05	33.545	33.685	33.460	33.603	0,27	8734
25/07/05	33.690	33.755	33.490	33.711	0,32	10647
26/07/05	33.640	33.775	33.480	33.706	-0,01	12884
27/07/05	33.710	33.815	33.680	33.728	0,07	8945
28/07/05	33.810	33.880	33.760	33.838	0,33	8265
29/07/05	33.840	33.955	33.640	33.681	-0,46	9379
01/08/05	33.750	33.825	33.620	33.658	-0,07	8936
02/08/05	33.715	34.010	33.670	33.979	0,95	9927
03/08/05	33.990	34.015	33.840	33.931	-0,14	9969
04/08/05	33.900	33.935	33.520	33.557	-1,10	13128
05/08/05	33.510	33.640	33.350	33.406	-0,45	10705
08/08/05	33.415	33.680	33.400	33.550	0,43	7169
09/08/05	33.555	33.810	33.510	33.775	0,67	7441
10/08/05	33.820	34.090	33.765	34.062	0,85	8555
11/08/05	34.005	34.065	33.855	33.959	-0,30	8873
12/08/05	34.150	34.150	33.780	33.810	-0,44	8276
16/08/05	33.900	33.940	33.545	33.601	-0,62	8123
17/08/05	33.510	33.605	33.380	33.531	-0,21	10875
18/08/05	33.530	33.530	33.215	33.275	-0,76	9657
19/08/05	33.305	33.775	33.270	33.748	1,42	12664
22/08/05	33.720	33.840	33.720	33.772	0,07	7152
23/08/05	33.690	33.700	33.430	33.460	-0,92	10772
24/08/05	33.405	33.695	33.350	33.647	0,56	12141
25/08/05	33.480	33.565	33.405	33.459	-0,56	9625
26/08/05	33.445	33.560	33.005	33.080	-1,13	13316
29/08/05	32.860	33.270	32.855	33.216	0,41	11243
30/08/05	33.300	33.355	33.115	33.163	-0,16	12243
31/08/05	33.180	33.560	33.110	33.525	1,09	15547
01/09/05	33.585	34.000	33.585	33.708	0,55	10269
02/09/05	33.670	33.790	33.610	33.707	-0,00	12553
05/09/05	33.680	33.845	33.675	33.818	0,33	5729
06/09/05	33.830	34.005	33.790	33.989	0,51	11193
07/09/05	34.040	34.120	33.930	34.094	0,31	12290
08/09/05	34.110	34.225	34.060	34.149	0,16	11898
09/09/05	34.190	34.290	34.060	34.221	0,21	10533
12/09/05	34.315	34.420	34.255	34.315	0,27	14535
13/09/05	34.335	34.335	34.050	34.071	-0,71	27950
14/09/05	34.080	34.350	34.080	34.321	0,73	28067
15/09/05	34.285	34.405	34.200	34.300	-0,06	21861
16/09/05	34.310	34.410	34.310	34.407	0,31	369
19/09/05	34.425	34.600	34.375	34.516	0,32	11552
20/09/05	34.570	34.670	34.475	34.532	0,05	9460
21/09/05	34.490	34.560	34.385	34.447	-0,25	10726
22/09/05	34.350	34.375	34.125	34.208	-0,69	13695
23/09/05	34.240	34.345	34.155	34.250	0,12	7688
26/09/05	34.345	34.745	34.345	34.717	1,36	10607
27/09/05	34.680	34.765	34.600	34.619	-0,28	9455
28/09/05	34.680	34.945	34.680	34.905	0,83	9838
29/09/05	34.920	34.965	34.785	34.831	-0,21	10302
30/09/05	34.940	35.035	34.715	34.806	-0,07	10253
03/10/05	34.860	34.945	34.810	34.912	0,30	8353
04/10/05	34.960	34.960	34.620	34.684	-0,65	13373
05/10/05	34.605	34.605	34.045	34.198	-1,40	15940
06/10/05	33.920	33.955	33.510	33.860	-0,99	17529
07/10/05	33.750	33.900	33.560	33.623	-0,70	16065
10/10/05	33.775	34.030	33.670	33.727	0,31	11781
11/10/05	33.705	33.845	33.595	33.631	-0,28	11678
12/10/05	33.560	33.705	33.370	33.430	-0,60	13309
13/10/05	33.385	33.505	32.970	33.154	-0,83	21570
14/10/05	33.125	33.400	32.955	33.232	0,24	14124
17/10/05	33.350	33.425	33.175	33.209	-0,07	11596
18/10/05	33.310	33.340	32.820	32.869	-1,02	16175
19/10/05	32.805	32.805	32.245	32.341	-1,61	20231
20/10/05	32.440	32.760	32.210	32.306	-0,11	14913
21/10/05	32.250	32.545	32.060	32.473	0,52	14684
24/10/05	32.520	32.770	32.325	32.738	0,82	13411
25/10/05	32.865	32.950	32.630	32.704	-0,10	14507
26/10/05	32.750	32.970	32.620	32.819	0,35	15232
27/10/05	32.685	32.710	32.075	32.106	-2,17	19094
28/10/05	32.075	32.330	31.770	32.153	0,15	19610
31/10/05	32.380	32.810	32.370	32.769	1,92	10005
01/11/05	32.800	32.900	32.630	32.744	-0,08	8356
02/11/05	32.730	32.990	32.580	32.942	0,60	15128
03/11/05	33.040	33.415	33.025	33.351	1,24	15979
04/11/05	33.350	33.450	33.260	33.318	-0,10	12963
07/11/05	33.380	33.565	33.200	33.473	0,47	11773
08/11/05	33.465	33.575	33.225	33.313	-0,48	11998
09/11/05	33.370	33.535	33.195	33.459	0,44	14347
10/11/05	33.490	33.595	33.260	33.338	-0,36	15554
11/11/05	33.555	33.800	33.555	33.775	1,31	9871
14/11/05	33.765	33.885	33.670	33.706	-0,20	9072
15/11/05	33.715	33.850	33.610	33.793	0,26	13997
16/11/05	33.715	33.780	33.605	33.711	-0,24	10768
17/11/05	33.805	33.990	33.785	33.888	0,53	10866
18/11/05	34.065	34.180	33.970	34.025	0,40	11786
21/11/05	34.080	34.235	33.990	34.195	0,50	9287
22/11/05	34.220	34.255	34.110	34.215	0,06	9798
23/11/05	34.290	34.480	34.170	34.440	0,66	10170
24/11/05	34.445	34.530	34.365	34.414	-0,08	7416
25/11/05	34.440	34.500	34.400	34.447	0,10	4394
28/11/05	34.535	34.680	34.290	34.316	-0,38	13598
29/11/05	34.225	34.455	34.130	34.316	0,00	17102
30/11/05	34.290	34.310	34.035	34.141	-0,51	12420
01/12/05	34.145	34.730	34.145	34.620	1,40	12544
02/12/05	34.750	34.800	34.645	34.745	0,36	10179
05/12/05	34.790	34.860	34.575	34.675	-0,20	10778
06/12/05	34.680	34.925	34.655	34.850	0,50	11143
07/12/05	34.865	34.980	34.720	34.785	-0,19	10762
08/12/05	34.705	34.925	34.640	34.895	0,32	8182
09/12/05	34.820	34.880	34.695	34.824	-0,20	9263
12/12/05	34.860	35.065	34.845	34.905	0,23	17614
13/12/05	34.910	35.000	34.845	34.981	0,22	21700
14/12/05	35.000	35.055	34.895	35.006	0,07	25089
15/12/05	35.045	35.095	34.925	34.993	-0,04	18116
16/12/05	34.985	34.985	34.900	34.906	-0,25	270
19/12/05	35.370	35.490	35.330	35.438	1,52	7563
20/12/05	35.360	35.700	35.260	35.677	0,67	9598
21/12/05	35.660	35.940	35.660	35.915	0,67	6976
22/12/05	35.885	35.980	35.875	35.948	0,09	5883
23/12/05	36.030	36.070	35.820	35.853	-0,26	4556
27/12/05	35.915	36.025	35.890	35.969	0,32	2704
28/12/05	35.860	36.045	35.860	35.992	0,06	3648
29/12/05	36.000	36.185	36.000	36.094	0,28	3504
30/12/05	36.000	36.070	35.745	35.795	-0,83	4843
02/01/06	35.845	36.120	35.805	36.092	0,83	4032
03/01/06	36.060	36.385	36.060	36.237	0,40	11805
04/01/06	36.420	36.500	36.320	36.442	0,57	10879
05/01/06	36.520	36.520	36.175	36.214	-0,63	12263
06/01/06	36.200	36.465	36.140	36.441	0,63	8307
09/01/06	36.560	36.595	36.265	36.344	-0,27	10827
10/01/06	36.300	36.405	36.125	36.281	-0,17	11738
11/01/06	36.325	36.680	36.325	36.639	0,99	11477
12/01/06	36.625	36.805	36.485	36.777	0,38	10040
13/01/06	36.680	36.725	36.330	36.393	-1,04	12137
16/01/06	36.415	36.775	36.345	36.754	0,99	8088
17/01/06	36.730	36.730	36.420	36.476	-0,76	11534
18/01/06	36.285	36.285	35.520	36.143	-0,91	17642
19/01/06	36.315	36.380	36.155	36.220	0,21	11418
20/01/06	36.240	36.435	35.775	35.838	-1,05	17253
23/01/06	35.715	35.890	35.330	35.855	0,05	13229
24/01/06	35.890	35.950	35.680	35.727	-0,36	11777
25/01/06	35.850	36.060	35.770	35.985	0,72	13119
26/01/06	36.100	36.620	36.065	36.562	1,60	18367
27/01/06	36.810	36.980	36.585	36.770	0,57	14187
30/01/06	36.780	36.875	36.720	36.780	0,03	9228
31/01/06	36.820	36.945	36.610	36.764	-0,04	13181
01/02/06	36.650	37.110	36.615	37.057	0,80	15830
02/02/06	37.100	37.145	36.520	36.594	-1,25	16540
03/02/06	36.560	36.725	36.240	36.473	-0,33	19581
06/02/06	36.580	37.040	36.580	36.951	1,31	15131
07/02/06	37.000	37.130	36.660	36.726	-0,61	17659
08/02/06	36.640	36.825	36.360	36.704	-0,06	14894
09/02/06	36.840	37.150	36.840	37.125	1,15	12825
10/02/06	37.040	37.170	36.770	36.818	-0,83	13019
13/02/06	36.715	37.040	36.700	37.015	0,54	11515
14/02/06	37.030	37.115	36.725	36.920	-0,26	14764
15/02/06	37.005	37.065	36.865	36.973	0,14	11804
16/02/06	37.030	37.310	36.995	37.273	0,81	13044
17/02/06	37.270	37.575	37.230	37.463	0,51	13513
20/02/06	37.420	37.675	37.415	37.641	0,48	7279
21/02/06	37.705	37.980	37.650	37.756	0,31	13689
22/02/06	37.685	38.120	37.650	38.101	0,91	13311
23/02/06	38.150	38.220	37.940	38.026	-0,20	13733
24/02/06	37.990	38.220	37.990	38.168	0,37	11711
27/02/06	38.220	38.385	38.170	38.353	0,48	10384
28/02/06	38.350	38.370	37.620	37.713	-1,67	18194
01/03/06	37.750	37.935	37.535	37.858	0,38	14805
02/03/06	37.910	38.010	37.260	37.391	-1,23	19307
03/03/06	37.405	37.660	37.175	37.410	0,05	17652
06/03/06	37.560	37.845	37.560	37.742	0,89	12076
07/03/06	37.625	37.640	37.360	37.512	-0,61	13684
08/03/06	37.560	37.625	37.015	37.378	-0,36	21372
09/03/06	37.540	37.700	37.510	37.644	0,71	14365
10/03/06	37.630	37.980	37.555	37.917	0,73	13951
13/03/06	38.000	38.240	38.000	38.194	0,73	17488
14/03/06	38.190	38.435	38.030	38.362	0,44	29943
15/03/06	38.460	38.600	38.390	38.487	0,33	27420
16/03/06	38.525	38.625	38.390	38.487	0,00	21345
17/03/06	38.680	38.685	38.615	38.680	0,50	108
20/03/06	37.850	38.100	37.745	37.833	-2,19	9368
21/03/06	37.845	38.040	37.525	37.979	0,39	14201
22/03/06	37.865	37.955	37.770	37.882	-0,26	11861
23/03/06	37.980	38.020	37.485	37.599	-0,75	18381
24/03/06	37.660	37.690	37.430	37.581	-0,05	10573
27/03/06	37.580	37.625	37.070	37.097	-1,29	13484
28/03/06	37.100	37.260	36.750	36.850	-0,67	16333
29/03/06	36.940	37.110	36.660	37.074	0,61	12552
30/03/06	37.265	37.640	37.170	37.597	1,41	13715
31/03/06	37.490	37.640	37.210	37.325	-0,72	16168
03/04/06	37.480	37.670	37.415	37.644	0,85	12005
04/04/06	37.555	37.635	37.365	37.423	-0,59	14752
05/04/06	37.520	37.815	37.355	37.772	0,93	13750
06/04/06	37.850	37.980	37.680	37.788	0,04	14543
07/04/06	37.770	37.900	37.295	37.365	-1,12	18695
10/04/06	37.315	37.885	37.210	37.839	1,27	18453
11/04/06	37.550	37.655	36.935	36.996	-2,23	22052
12/04/06	37.035	37.210	36.610	37.072	0,21	22923
13/04/06	37.100	37.200	36.830	37.022	-0,13	14364
18/04/06	36.985	36.985	36.730	36.829	-0,52	13047
19/04/06	37.100	37.590	37.100	37.329	1,36	17261
20/04/06	37.375	37.830	37.285	37.652	0,87	17467
21/04/06	37.670	37.920	37.610	37.798	0,39	15236
24/04/06	37.750	37.845	37.600	37.649	-0,39	10832
25/04/06	37.710	37.875	37.610	37.682	0,09	10203
26/04/06	37.730	38.000	37.730	37.934	0,67	11844
27/04/06	37.990	37.990	37.385	37.685	-0,66	20238
28/04/06	37.655	37.655	37.300	37.376	-0,82	12566
02/05/06	37.400	37.800	37.360	37.738	0,97	14012
03/05/06	37.835	37.970	37.375	37.475	-0,70	17078
04/05/06	37.450	37.760	37.325	37.678	0,54	15766
05/05/06	37.725	38.345	37.620	38.066	1,03	12504
08/05/06	38.160	38.235	38.040	38.112	0,12	10733
09/05/06	38.135	38.340	38.045	38.316	0,54	12226
10/05/06	38.260	38.450	38.190	38.229	-0,23	14041
11/05/06	38.240	38.450	38.030	38.081	-0,39	12941
12/05/06	37.955	38.145	37.460	37.572	-1,34	25005
15/05/06	37.360	37.400	36.770	37.118	-1,21	32840
16/05/06	36.975	37.290	36.860	37.068	-0,13	25809
17/05/06	37.195	37.255	35.980	36.137	-2,51	28115
18/05/06	36.120	36.375	35.825	35.965	-0,48	34297
19/05/06	35.950	36.300	35.950	36.156	0,53	17860
22/05/06	36.135	36.145	35.255	35.351	-2,23	22954
23/05/06	35.580	36.110	35.415	35.994	1,82	23807
24/05/06	35.820	35.940	35.420	35.793	-0,56	24061
25/05/06	35.805	36.265	35.535	36.194	1,12	16077
26/05/06	36.400	36.695	36.260	36.625	1,19	15085
29/05/06	36.635	36.730	36.555	36.640	0,04	3929
30/05/06	36.625	36.715	35.795	35.871	-2,10	21007
31/05/06	35.720	36.615	35.530	36.460	1,64	25498
01/06/06	36.530	36.700	36.200	36.558	0,27	13873
02/06/06	36.785	37.095	36.495	36.617	0,16	16018
05/06/06	36.635	36.720	36.315	36.518	-0,27	16179
06/06/06	36.310	36.310	35.730	35.812	-1,93	20794
07/06/06	35.980	36.290	35.745	36.144	0,93	17118
08/06/06	35.860	35.860	35.280	35.392	-2,08	25575
09/06/06	35.820	35.905	35.585	35.789	1,12	15254
12/06/06	35.700	35.930	35.420	35.497	-0,82	19602
13/06/06	35.220	35.220	34.715	34.820	-1,91	51031
14/06/06	34.970	35.105	34.630	34.833	0,04	35046
15/06/06	35.070	35.520	35.035	35.479	1,85	22793
16/06/06	35.755	35.965	35.755	35.962	1,36	72
19/06/06	35.310	35.610	35.275	35.420	-1,51	11589
20/06/06	35.245	35.630	35.115	35.575	0,44	16456
21/06/06	35.640	35.780	35.335	35.700	0,35	15828
22/06/06	35.915	36.060	35.650	35.811	0,31	11145
23/06/06	35.935	36.050	35.760	35.974	0,46	11735
26/06/06	36.090	36.145	35.700	35.805	-0,47	9753
27/06/06	35.925	35.990	35.555	35.622	-0,51	12046
28/06/06	35.545	35.860	35.455	35.746	0,35	11951
29/06/06	35.860	36.290	35.820	36.253	1,42	12671
30/06/06	36.460	36.730	36.440	36.671	1,15	13391
03/07/06	36.725	36.930	36.600	36.883	0,58	6889
04/07/06	36.910	36.980	36.750	36.948	0,18	4931
05/07/06	36.850	36.900	36.365	36.434	-1,39	12316
06/07/06	36.525	36.795	36.500	36.715	0,77	13575
07/07/06	36.665	36.745	36.380	36.636	-0,22	13879
10/07/06	36.615	36.860	36.420	36.818	0,50	9370
11/07/06	36.660	36.795	36.355	36.389	-1,17	11102
12/07/06	36.580	36.740	36.380	36.450	0,17	13398
13/07/06	36.275	36.350	35.905	35.955	-1,36	15777
14/07/06	35.770	36.050	35.500	35.624	-0,92	14432
17/07/06	35.645	35.760	35.260	35.495	-0,36	15370
18/07/06	35.450	35.600	35.285	35.325	-0,48	14745
19/07/06	35.480	36.145	35.395	36.074	2,12	16269
20/07/06	36.160	36.295	35.905	36.034	-0,11	12928
21/07/06	35.880	36.030	35.675	35.769	-0,74	11897
24/07/06	35.820	36.350	35.795	36.292	1,46	10632
25/07/06	36.380	36.445	36.090	36.151	-0,39	13268
26/07/06	36.295	36.410	36.210	36.341	0,53	10229
27/07/06	36.480	36.670	36.435	36.640	0,82	10989
28/07/06	36.550	36.885	36.490	36.855	0,59	9879
31/07/06	36.875	36.900	36.690	36.776	-0,21	8567
01/08/06	36.775	36.875	36.360	36.410	-1,00	13207
02/08/06	36.480	36.875	36.480	36.848	1,20	10433
03/08/06	36.870	36.950	36.480	36.631	-0,59	13854
04/08/06	36.740	37.035	36.660	36.997	1,00	11873
07/08/06	36.710	36.845	36.600	36.633	-0,98	10586
08/08/06	36.740	36.855	36.660	36.727	0,26	6784
09/08/06	36.735	36.960	36.500	36.940	0,58	13660
10/08/06	36.760	36.785	36.365	36.758	-0,49	14649
11/08/06	36.740	36.890	36.645	36.734	-0,07	9311
14/08/06	36.820	37.000	36.815	36.958	0,61	7231
16/08/06	37.020	37.445	37.020	37.410	1,22	13291
17/08/06	37.450	37.640	37.350	37.603	0,52	10313
18/08/06	37.655	37.760	37.520	37.634	0,08	9715
21/08/06	37.670	37.675	37.475	37.515	-0,32	7272
22/08/06	37.665	37.700	37.365	37.658	0,38	10963
23/08/06	37.695	37.730	37.280	37.337	-0,85	11658
24/08/06	37.400	37.885	37.255	37.720	1,03	14708
25/08/06	37.735	37.920	37.640	37.777	0,15	10997
28/08/06	37.745	37.895	37.555	37.867	0,24	8511
29/08/06	37.860	38.015	37.735	37.855	-0,03	13590
30/08/06	37.950	38.120	37.875	38.053	0,52	12346
31/08/06	38.120	38.130	37.910	38.023	-0,08	11441
01/09/06	38.050	38.280	38.015	38.229	0,54	11943
04/09/06	38.250	38.310	38.150	38.243	0,04	5591
05/09/06	38.240	38.290	38.005	38.137	-0,28	14300
06/09/06	38.145	38.190	37.795	37.830	-0,80	14715
07/09/06	37.670	37.795	37.580	37.648	-0,48	12410
08/09/06	37.740	37.875	37.700	37.792	0,38	11068
11/09/06	37.555	37.880	37.555	37.764	-0,07	16542
12/09/06	37.825	37.970	37.430	37.940	0,47	35533
13/09/06	37.980	38.070	37.850	37.951	0,03	31022
14/09/06	38.030	38.130	37.830	37.940	-0,03	25268
15/09/06	37.900	37.920	37.870	37.872	-0,18	166
18/09/06	37.890	38.075	37.825	37.937	0,17	10068
19/09/06	37.950	38.010	37.540	37.706	-0,61	19325
20/09/06	37.650	38.140	37.595	38.082	1,00	12699
21/09/06	38.090	38.335	37.990	38.275	0,51	15848
22/09/06	38.120	38.120	37.755	37.847	-1,12	14731
25/09/06	37.920	38.025	37.690	37.848	0,00	15158
26/09/06	38.035	38.245	37.985	38.215	0,97	13774
27/09/06	38.325	38.370	38.115	38.285	0,18	16676
28/09/06	38.300	38.510	38.260	38.426	0,37	14360
29/09/06	38.460	38.580	38.420	38.479	0,14	11465
02/10/06	38.535	38.635	38.300	38.427	-0,14	11429
03/10/06	38.300	38.380	38.060	38.341	-0,22	13598
04/10/06	38.400	38.695	38.325	38.649	0,80	14883
05/10/06	38.850	38.965	38.800	38.916	0,69	13925
06/10/06	38.925	38.990	38.750	38.905	-0,03	13952
09/10/06	38.805	39.065	38.705	39.040	0,35	8685
10/10/06	39.100	39.310	39.050	39.272	0,59	12808
11/10/06	39.185	39.495	39.095	39.439	0,43	14185
12/10/06	39.430	39.570	39.380	39.512	0,19	10758
13/10/06	39.600	39.630	39.350	39.527	0,04	12264
16/10/06	39.555	39.685	39.520	39.583	0,14	10051
17/10/06	39.530	39.535	39.050	39.089	-1,25	15809
18/10/06	39.280	39.540	39.185	39.382	0,75	16362
19/10/06	39.270	39.475	39.195	39.353	-0,07	13363
20/10/06	39.440	39.620	39.255	39.345	-0,02	14494
23/10/06	39.495	39.525	39.145	39.480	0,34	14180
24/10/06	39.480	39.520	39.245	39.358	-0,31	13541
25/10/06	39.330	39.515	39.320	39.443	0,22	10663
26/10/06	39.590	39.680	39.290	39.359	-0,21	13727
27/10/06	39.380	39.515	39.230	39.351	-0,02	13212
30/10/06	39.105	39.445	38.990	39.416	0,17	14506
31/10/06	39.360	39.670	39.335	39.598	0,46	15776
01/11/06	39.620	39.850	39.555	39.795	0,50	11691
02/11/06	39.655	39.835	39.450	39.636	-0,40	16451
03/11/06	39.700	39.980	39.605	39.845	0,53	16056
06/11/06	39.920	40.225	39.915	40.207	0,91	13655
07/11/06	40.265	40.365	40.165	40.326	0,30	11333
08/11/06	40.195	40.445	40.130	40.403	0,19	13763
09/11/06	40.470	40.490	40.205	40.336	-0,17	12924
10/11/06	40.240	40.525	40.225	40.466	0,32	12058
13/11/06	40.475	40.650	40.465	40.590	0,31	10946
14/11/06	40.615	40.670	40.345	40.465	-0,31	15360
15/11/06	40.680	40.820	40.620	40.803	0,84	11308
16/11/06	40.760	40.900	40.730	40.805	0,00	11572
17/11/06	40.805	40.850	40.470	40.597	-0,51	12682
20/11/06	40.490	40.870	40.435	40.828	0,57	13924
21/11/06	40.820	41.005	40.770	40.865	0,09	11978
22/11/06	40.995	41.130	40.900	40.967	0,25	14759
23/11/06	41.030	41.095	40.905	40.967	0,00	6741
24/11/06	40.885	40.960	40.485	40.703	-0,64	17250
27/11/06	40.600	40.815	40.080	40.158	-1,34	19401
28/11/06	40.100	40.280	39.905	40.184	0,06	24100
29/11/06	40.325	40.640	40.210	40.611	1,06	16690
30/11/06	40.665	40.730	40.315	40.357	-0,63	18814
01/12/06	40.445	40.605	39.805	39.969	-0,96	21594
04/12/06	40.060	40.245	39.995	40.184	0,54	18378
05/12/06	40.270	40.540	40.185	40.446	0,65	18132
06/12/06	40.475	40.585	40.330	40.503	0,14	15468
07/12/06	40.470	40.850	40.445	40.715	0,52	14617
08/12/06	40.630	40.780	40.460	40.690	-0,06	14897
11/12/06	40.830	40.940	40.730	40.897	0,51	17804
12/12/06	40.880	40.950	40.805	40.870	-0,07	25177
13/12/06	40.830	41.125	40.780	41.086	0,53	31369
14/12/06	41.235	41.235	41.035	41.128	0,10	23348
15/12/06	41.200	41.290	41.200	41.285	0,38	112
18/12/06	41.785	41.835	41.675	41.694	0,99	7773
19/12/06	41.580	41.685	41.380	41.609	-0,20	15195
20/12/06	41.680	41.800	41.640	41.671	0,15	7538
21/12/06	41.600	41.715	41.510	41.588	-0,20	7194
22/12/06	41.560	41.580	41.000	41.140	-1,08	8313
27/12/06	41.420	41.700	41.210	41.647	1,23	7261
28/12/06	41.730	41.740	41.590	41.708	0,15	5703
29/12/06	41.700	41.825	41.605	41.755	0,11	5779
02/01/07	41.900	42.360	41.825	42.319	1,35	8869
03/01/07	42.350	42.405	42.215	42.354	0,08	14220
04/01/07	42.150	42.205	41.960	42.150	-0,48	15322
05/01/07	42.040	42.185	41.820	41.878	-0,65	14247
08/01/07	41.955	42.090	41.710	41.800	-0,19	15132
09/01/07	41.970	42.020	41.825	41.882	0,20	12310
10/01/07	41.730	41.740	41.480	41.650	-0,55	16131
11/01/07	41.800	42.215	41.640	42.179	1,27	16741
12/01/07	42.160	42.400	42.135	42.349	0,40	12826
15/01/07	42.445	42.620	42.445	42.561	0,50	6999
16/01/07	42.570	42.605	42.320	42.386	-0,41	12909
17/01/07	42.400	42.460	41.810	41.978	-0,96	16928
18/01/07	42.150	42.235	41.850	41.950	-0,07	17775
19/01/07	41.900	42.405	41.825	42.324	0,89	17408
22/01/07	42.420	42.540	42.175	42.221	-0,24	14613
23/01/07	42.270	42.440	42.075	42.270	0,12	18572
24/01/07	42.400	42.795	42.400	42.764	1,17	15319
25/01/07	42.785	42.920	42.515	42.617	-0,34	15244
26/01/07	42.480	42.600	42.270	42.366	-0,59	18260
29/01/07	42.460	42.580	42.310	42.449	0,20	12076
30/01/07	42.400	42.520	42.210	42.482	0,08	16375
31/01/07	42.430	42.595	42.330	42.395	-0,20	17061
01/02/07	42.600	42.780	42.600	42.657	0,62	12145
02/02/07	42.740	42.880	42.705	42.781	0,29	12191
05/02/07	42.715	42.935	42.655	42.870	0,21	11241
06/02/07	42.890	42.990	42.710	42.766	-0,24	11821
07/02/07	42.840	43.055	42.795	43.016	0,58	10898
08/02/07	43.015	43.060	42.540	42.612	-0,94	18047
09/02/07	42.750	42.950	42.740	42.888	0,65	10004
12/02/07	42.825	42.825	42.545	42.606	-0,66	12235
13/02/07	42.700	42.850	42.615	42.781	0,41	11995
14/02/07	42.915	43.055	42.840	43.033	0,59	12806
15/02/07	43.045	43.110	42.880	42.962	-0,16	11460
16/02/07	42.935	43.070	42.905	42.974	0,03	9575
19/02/07	43.070	43.135	42.980	43.093	0,28	7046
20/02/07	43.075	43.105	42.530	42.745	-0,81	15022
21/02/07	42.835	42.905	42.285	42.387	-0,84	18547
22/02/07	42.505	42.810	42.470	42.535	0,35	16296
23/02/07	42.575	42.720	42.450	42.569	0,08	15093
26/02/07	42.640	42.975	42.635	42.915	0,81	12884
27/02/07	42.700	42.740	41.630	41.699	-2,83	34184
28/02/07	41.550	41.655	40.750	41.310	-0,93	43716
01/03/07	41.250	41.535	40.105	40.695	-1,49	48265
02/03/07	40.770	40.950	40.295	40.631	-0,16	36763
05/03/07	40.205	40.330	39.835	40.240	-0,96	30982
06/03/07	40.250	40.610	40.250	40.408	0,42	23270
07/03/07	40.545	40.575	40.255	40.399	-0,02	18552
08/03/07	40.500	40.945	40.500	40.898	1,24	17472
09/03/07	40.880	41.050	40.570	40.887	-0,03	23558
12/03/07	41.035	41.160	40.630	40.768	-0,29	29585
13/03/07	40.730	40.900	40.205	40.395	-0,91	42175
14/03/07	40.005	40.005	39.250	39.378	-2,52	50964
15/03/07	39.720	39.940	39.485	39.822	1,13	32258
16/03/07	39.940	39.960	39.935	39.955	0,33	231
19/03/07	39.325	39.735	39.325	39.697	-0,65	14604
20/03/07	39.560	39.790	39.415	39.742	0,11	17941
21/03/07	39.750	40.015	39.650	39.939	0,50	15366
22/03/07	40.040	40.825	40.040	40.791	2,13	20101
23/03/07	40.710	41.115	40.630	41.071	0,69	18383
26/03/07	41.080	41.160	40.445	40.609	-1,12	20407
27/03/07	40.875	40.900	40.565	40.622	0,03	14550
28/03/07	40.400	40.605	40.290	40.457	-0,41	17808
29/03/07	40.580	41.040	40.570	40.972	1,27	14991
30/03/07	41.030	41.225	40.820	41.027	0,13	16416
02/04/07	41.010	41.300	40.915	41.225	0,48	13970
03/04/07	41.370	41.670	41.370	41.622	0,96	16135
04/04/07	41.700	41.745	41.480	41.628	0,01	12730
05/04/07	41.620	41.740	41.560	41.652	0,06	9806
10/04/07	41.730	42.150	41.655	42.071	1,01	13016
11/04/07	42.070	42.315	41.895	41.957	-0,27	15948
12/04/07	41.980	42.055	41.725	41.990	0,08	17447
13/04/07	42.075	42.225	41.915	42.191	0,48	15420
16/04/07	42.270	42.710	42.255	42.664	1,12	17409
17/04/07	42.575	42.780	42.375	42.706	0,10	18576
18/04/07	42.700	42.745	42.280	42.534	-0,40	20512
19/04/07	42.505	42.505	41.985	42.167	-0,86	20452
20/04/07	42.380	42.900	42.380	42.739	1,36	19050
23/04/07	42.795	42.915	42.735	42.849	0,26	13610
24/04/07	42.835	42.880	42.510	42.639	-0,49	19061
25/04/07	42.740	43.215	42.740	43.085	1,05	14715
26/04/07	43.350	43.350	43.040	43.180	0,22	14875
27/04/07	43.155	43.225	42.835	42.988	-0,44	15471
30/04/07	42.980	43.240	42.880	43.113	0,29	11387
02/05/07	43.230	43.350	43.015	43.157	0,10	13436
03/05/07	43.230	43.320	42.865	42.999	-0,37	19143
04/05/07	43.060	43.340	43.045	43.264	0,62	18164
07/05/07	43.385	43.390	43.090	43.252	-0,03	8011
08/05/07	43.230	43.235	42.645	42.934	-0,74	21228
09/05/07	43.000	43.275	42.955	43.147	0,50	16438
10/05/07	43.240	43.295	42.685	42.743	-0,94	20745
11/05/07	42.600	42.905	42.330	42.866	0,29	27488
14/05/07	43.050	43.220	42.810	42.893	0,06	21010
15/05/07	42.800	43.630	42.770	43.231	0,79	27926
16/05/07	43.165	43.285	43.020	43.072	-0,37	16698
17/05/07	43.250	43.275	43.080	43.194	0,28	12695
18/05/07	43.225	43.810	43.225	43.765	1,32	17101
21/05/07	43.900	43.905	43.605	43.643	-0,28	15560
22/05/07	43.685	43.735	43.385	43.426	-0,50	16218
23/05/07	43.440	43.750	43.395	43.665	0,55	12746
24/05/07	43.485	43.570	43.005	43.077	-1,35	21926
25/05/07	42.915	43.165	42.835	43.114	0,09	16061
28/05/07	43.150	43.310	43.025	43.251	0,32	4793
29/05/07	43.305	43.335	43.015	43.058	-0,45	12451
30/05/07	43.000	43.095	42.510	43.013	-0,10	18471
31/05/07	43.320	43.410	43.100	43.159	0,34	13856
01/06/07	43.275	43.310	42.990	43.042	-0,27	16211
04/06/07	43.075	43.135	42.520	42.771	-0,63	18624
05/06/07	42.880	43.150	42.850	43.026	0,60	18206
06/06/07	42.950	43.075	42.295	42.369	-1,53	24432
07/06/07	42.400	42.535	41.915	41.990	-0,89	35787
08/06/07	41.915	42.000	41.550	41.776	-0,51	31148
11/06/07	41.880	42.095	41.760	41.879	0,25	27769
12/06/07	41.840	41.975	41.545	41.661	-0,52	49269
13/06/07	41.565	42.025	41.455	41.940	0,67	44623
14/06/07	42.210	42.670	42.200	42.558	1,47	31467
15/06/07	42.800	42.875	42.750	42.768	0,49	343
18/06/07	43.350	43.410	43.080	43.186	0,98	12566
19/06/07	43.225	43.430	43.190	43.326	0,32	11183
20/06/07	43.480	43.545	43.150	43.204	-0,28	11459
21/06/07	43.000	43.145	42.605	42.840	-0,84	17790
22/06/07	42.950	42.970	42.565	42.602	-0,56	10386
25/06/07	42.440	42.595	42.165	42.540	-0,15	13857
26/06/07	42.400	42.400	41.985	42.057	-1,14	16005
27/06/07	41.960	41.960	41.645	41.811	-0,58	13490
28/06/07	42.130	42.235	42.015	42.066	0,61	10819
29/06/07	42.230	42.465	42.015	42.365	0,71	11896
02/07/07	42.300	42.440	42.085	42.370	0,01	11094
03/07/07	42.540	42.800	42.510	42.741	0,88	9176
04/07/07	42.785	42.885	42.760	42.781	0,09	5224
05/07/07	42.900	42.915	42.320	42.410	-0,87	14959
06/07/07	42.430	42.715	42.370	42.612	0,48	10433
09/07/07	42.750	42.950	42.705	42.894	0,66	8991
10/07/07	42.905	43.075	42.335	42.427	-1,09	17603
11/07/07	42.180	42.230	41.850	42.106	-0,76	19083
12/07/07	42.195	42.600	42.000	42.478	0,88	12571
13/07/07	42.750	42.845	42.485	42.620	0,33	10802
16/07/07	42.635	42.760	42.540	42.675	0,13	8264
17/07/07	42.540	42.615	42.230	42.410	-0,62	15346
18/07/07	42.140	42.435	41.900	42.071	-0,80	17163
19/07/07	42.240	42.500	42.160	42.366	0,70	11878
20/07/07	42.345	42.520	41.700	41.787	-1,37	15128
23/07/07	41.840	42.050	41.575	41.991	0,49	12803
24/07/07	41.920	42.040	41.165	41.265	-1,73	18699
25/07/07	41.000	41.295	40.500	40.787	-1,16	20594
26/07/07	40.900	41.025	39.850	39.932	-2,10	28751
27/07/07	39.815	40.270	39.565	39.896	-0,09	29961
30/07/07	39.950	40.085	39.600	39.760	-0,34	17119
31/07/07	40.080	40.500	40.005	40.420	1,66	19140
01/08/07	39.705	39.995	39.355	39.662	-1,88	27295
02/08/07	39.905	39.995	39.655	39.849	0,47	19258
03/08/07	39.975	40.115	39.465	39.611	-0,60	16705
06/08/07	39.350	39.600	39.175	39.303	-0,78	17818
07/08/07	39.700	40.125	39.615	40.028	1,84	18481
08/08/07	40.220	40.890	40.145	40.806	1,94	14429
09/08/07	40.660	40.710	40.070	40.364	-1,08	28537
10/08/07	39.950	39.950	38.925	39.247	-2,77	31462
13/08/07	39.545	39.820	39.320	39.699	1,15	15128
14/08/07	39.690	39.980	39.300	39.423	-0,70	18027
16/08/07	38.650	38.875	38.060	38.170	-3,18	32655
17/08/07	37.840	39.290	37.710	38.772	1,58	34362
20/08/07	39.160	39.305	38.810	39.079	0,79	15461
21/08/07	39.150	39.310	38.825	39.075	-0,01	21320
22/08/07	39.125	39.800	39.125	39.714	1,64	14360
23/08/07	39.920	40.100	39.760	39.842	0,32	13933
24/08/07	39.650	40.220	39.620	40.089	0,62	13004
27/08/07	40.180	40.230	39.970	40.059	-0,07	8765
28/08/07	40.060	40.060	39.180	39.254	-2,01	14667
29/08/07	39.080	39.700	38.965	39.628	0,95	19672
30/08/07	39.890	40.010	39.400	39.944	0,80	19841
31/08/07	40.155	40.450	40.000	40.250	0,77	16915
03/09/07	40.345	40.415	40.220	40.360	0,27	5254
04/09/07	40.300	40.460	40.060	40.405	0,11	13448
05/09/07	40.300	40.320	39.330	39.411	-2,46	19568
06/09/07	39.520	39.720	39.045	39.442	0,08	19494
07/09/07	39.325	39.560	38.510	38.602	-2,13	22157
10/09/07	38.640	38.980	38.300	38.435	-0,43	20306
11/09/07	38.730	38.975	38.595	38.888	1,18	13850
12/09/07	38.865	39.120	38.630	39.053	0,42	13663
13/09/07	38.950	39.475	38.725	39.420	0,94	15461
14/09/07	39.215	39.300	38.770	39.087	-0,84	17071
17/09/07	38.950	38.995	38.455	38.711	-0,96	21529
18/09/07	38.480	39.460	38.415	39.314	1,56	32935
19/09/07	39.900	40.440	39.900	40.333	2,59	38381
20/09/07	40.120	40.165	39.870	39.993	-0,84	25614
21/09/07	39.900	39.940	39.900	39.930	-0,16	78
24/09/07	40.090	40.380	40.020	40.237	0,77	11152
25/09/07	40.060	40.140	39.700	39.964	-0,68	15347
26/09/07	40.040	40.380	40.025	40.269	0,76	11853
27/09/07	40.440	40.615	40.175	40.243	-0,06	11034
28/09/07	40.240	40.255	39.820	40.043	-0,50	12759
01/10/07	39.955	40.625	39.695	40.571	1,32	15188
02/10/07	40.790	40.825	40.500	40.543	-0,07	12723
03/10/07	40.575	40.635	40.420	40.600	0,14	10085
04/10/07	40.490	40.820	40.375	40.740	0,34	12064
05/10/07	40.760	41.005	40.685	40.936	0,48	11433
08/10/07	41.050	41.055	40.770	40.811	-0,31	7314
09/10/07	40.840	41.300	40.760	41.211	0,98	13762
10/10/07	41.220	41.280	40.920	41.021	-0,46	9657
11/10/07	41.115	41.290	41.035	41.117	0,23	10556
12/10/07	40.905	41.250	40.700	41.175	0,14	13972
15/10/07	41.110	41.160	40.610	40.653	-1,27	11556
16/10/07	40.600	40.600	40.260	40.506	-0,36	14989
17/10/07	40.505	40.610	40.220	40.299	-0,51	13833
18/10/07	40.520	40.535	39.855	39.979	-0,79	15587
19/10/07	39.820	40.205	39.745	39.928	-0,13	14786
22/10/07	39.480	39.550	39.185	39.392	-1,34	14998
23/10/07	39.450	39.790	39.450	39.605	0,54	10854
24/10/07	39.690	39.825	39.325	39.407	-0,50	15452
25/10/07	39.685	40.200	39.580	39.898	1,25	16665
26/10/07	40.050	40.265	39.670	40.203	0,76	14837
29/10/07	40.390	40.550	40.210	40.333	0,32	9728
30/10/07	40.280	40.395	40.170	40.329	-0,01	8678
31/10/07	40.350	40.730	40.290	40.683	0,88	11681
01/11/07	40.685	40.745	39.670	39.818	-2,13	16813
02/11/07	39.550	39.990	39.515	39.842	0,06	14310
05/11/07	39.565	39.735	39.395	39.617	-0,56	12961
06/11/07	39.730	39.845	39.430	39.541	-0,19	11736
07/11/07	39.660	39.800	39.000	39.371	-0,43	15761
08/11/07	38.880	39.055	38.605	38.670	-1,78	19053
09/11/07	38.720	38.770	37.765	37.872	-2,06	26386
12/11/07	37.655	38.330	37.555	38.215	0,91	18388
13/11/07	38.025	38.515	37.885	38.468	0,66	14675
14/11/07	38.715	38.945	38.490	38.653	0,48	17346
15/11/07	38.560	38.770	38.390	38.515	-0,36	14196
16/11/07	38.535	38.765	38.305	38.583	0,18	18180
19/11/07	38.720	38.770	37.660	37.772	-2,10	18893
20/11/07	38.115	38.190	37.640	38.094	0,85	21448
21/11/07	37.780	37.890	37.330	37.506	-1,54	21295
22/11/07	37.600	37.730	37.380	37.559	0,14	9236
23/11/07	37.560	38.185	37.560	38.146	1,56	12231
26/11/07	38.385	38.520	37.815	37.882	-0,69	15504
27/11/07	37.620	37.995	37.495	37.833	-0,13	17876
28/11/07	37.970	38.650	37.560	38.603	2,04	21741
29/11/07	38.820	38.940	38.430	38.728	0,32	18245
30/11/07	38.925	39.210	38.750	39.047	0,82	17399
03/12/07	38.955	39.215	38.820	38.918	-0,33	12640
04/12/07	38.850	38.970	38.480	38.610	-0,79	14769
05/12/07	38.795	39.280	38.745	39.214	1,56	14876
06/12/07	39.360	39.490	39.020	39.242	0,07	15311
07/12/07	39.340	39.550	39.310	39.503	0,67	12111
10/12/07	39.300	39.775	39.280	39.690	0,47	13402
11/12/07	39.710	39.730	39.340	39.491	-0,50	12088
12/12/07	39.135	39.955	39.005	39.566	0,19	22161
13/12/07	39.255	39.300	38.840	38.896	-1,69	19976
14/12/07	39.070	39.075	38.675	38.966	0,18	13242
17/12/07	38.500	38.600	38.250	38.363	-1,55	20974
18/12/07	38.265	38.710	38.215	38.358	-0,01	29303
19/12/07	38.365	38.410	37.970	38.043	-0,82	36644
20/12/07	38.100	38.225	37.880	37.948	-0,25	23356
21/12/07	38.180	38.180	38.015	38.129	0,48	69
27/12/07	38.750	38.890	38.555	38.731	1,58	6166
28/12/07	38.620	38.965	38.585	38.922	0,49	5762
02/01/08	38.815	38.900	38.345	38.408	-1,32	12053
03/01/08	38.415	38.480	38.145	38.422	0,04	11740
04/01/08	38.350	38.555	37.685	37.778	-1,68	16355
07/01/08	37.720	37.995	37.605	37.915	0,36	12841
08/01/08	37.995	38.120	37.780	37.918	0,01	13044
09/01/08	37.695	37.800	37.515	37.650	-0,71	14991
10/01/08	37.500	37.875	37.500	37.606	-0,12	15111
11/01/08	37.525	37.805	37.420	37.718	0,30	14974
14/01/08	37.595	38.095	37.595	37.830	0,30	11448
15/01/08	37.735	37.840	36.965	37.051	-2,06	18343
16/01/08	36.800	37.185	36.690	36.891	-0,43	21099
17/01/08	37.155	37.190	36.455	36.563	-0,89	20683
18/01/08	36.485	36.860	35.910	36.003	-1,53	22565
21/01/08	35.790	35.790	33.975	34.231	-4,92	34279
22/01/08	32.915	34.775	32.670	34.535	0,89	39689
23/01/08	34.930	34.980	32.750	33.257	-3,70	36616
24/01/08	34.170	34.545	34.040	34.368	3,34	21241
25/01/08	34.890	35.115	34.320	34.491	0,36	18366
28/01/08	33.965	34.515	33.890	34.392	-0,29	19496
29/01/08	34.675	34.980	34.450	34.709	0,92	15691
30/01/08	34.595	34.690	34.365	34.510	-0,57	12590
31/01/08	34.505	34.600	33.780	34.316	-0,56	21060
01/02/08	34.665	35.000	34.485	34.712	1,15	19492
04/02/08	34.980	35.105	34.810	34.908	0,56	13966
05/02/08	34.840	34.935	33.820	33.903	-2,88	19495
06/02/08	33.535	34.175	33.535	33.990	0,26	20979
07/02/08	33.850	33.940	33.205	33.440	-1,62	18744
08/02/08	33.615	33.775	33.050	33.280	-0,48	15471
11/02/08	32.970	33.280	32.700	32.931	-1,05	16095
12/02/08	33.215	33.970	32.825	33.890	2,91	19537
13/02/08	33.680	34.290	33.600	34.146	0,76	16221
14/02/08	34.460	34.575	34.190	34.266	0,35	17136
15/02/08	34.415	34.460	33.450	33.717	-1,60	17934
18/02/08	33.940	34.150	33.835	34.097	1,13	9690
19/02/08	33.940	34.590	33.680	34.253	0,46	17606
20/02/08	33.960	34.110	33.590	33.893	-1,05	16468
21/02/08	34.140	34.480	33.905	33.985	0,27	14412
22/02/08	33.770	34.075	33.120	33.467	-1,52	16889
25/02/08	33.855	34.380	33.690	34.074	1,81	13494
26/02/08	34.165	34.590	34.100	34.536	1,36	14392
27/02/08	34.645	34.730	34.145	34.608	0,21	15236
28/02/08	34.480	34.655	33.830	34.133	-1,37	16336
29/02/08	33.990	34.135	33.440	33.667	-1,37	20089
03/03/08	33.205	33.420	33.130	33.255	-1,22	16640
04/03/08	33.325	33.455	32.560	32.666	-1,77	22158
05/03/08	32.785	33.530	32.785	33.468	2,46	16965
06/03/08	33.435	33.465	32.790	32.858	-1,82	16816
07/03/08	32.730	32.730	32.085	32.285	-1,74	22752
10/03/08	32.210	32.355	31.680	31.855	-1,33	17966
11/03/08	31.940	32.750	31.875	32.482	1,97	22469
12/03/08	32.730	32.970	32.420	32.568	0,26	19102
13/03/08	32.250	32.250	31.320	31.960	-1,87	25342
14/03/08	31.900	32.495	31.320	31.627	-1,04	26979
17/03/08	30.670	31.185	30.540	30.747	-2,78	38672
18/03/08	30.795	31.495	30.795	31.412	2,16	40330
19/03/08	31.710	31.750	30.705	30.838	-1,83	38519
20/03/08	30.680	30.680	30.490	30.495	-1,11	225
25/03/08	30.450	30.590	30.210	30.511	0,05	15080
26/03/08	30.450	30.505	30.145	30.343	-0,55	13510
27/03/08	30.300	30.980	30.260	30.709	1,21	15927
28/03/08	30.810	30.840	30.605	30.754	0,15	10141
31/03/08	30.550	30.800	30.305	30.642	-0,36	15865
01/04/08	30.520	31.620	30.510	31.557	2,99	18031
02/04/08	31.810	32.400	31.580	32.226	2,12	19848
03/04/08	32.295	32.360	31.880	32.160	-0,20	16411
04/04/08	32.310	32.615	32.125	32.412	0,78	16720
07/04/08	32.650	32.795	32.480	32.691	0,86	14296
08/04/08	32.520	32.835	32.395	32.728	0,11	15444
09/04/08	32.620	32.895	32.520	32.707	-0,06	11572
10/04/08	32.670	32.715	32.145	32.599	-0,33	15966
11/04/08	32.800	32.830	32.035	32.228	-1,14	16795
14/04/08	31.885	32.020	31.755	31.872	-1,10	13694
15/04/08	32.100	32.145	31.615	31.785	-0,27	18613
16/04/08	32.055	32.355	31.805	32.298	1,61	15857
17/04/08	32.395	32.500	31.985	32.247	-0,16	15538
18/04/08	32.450	33.050	32.405	32.970	2,24	16988
21/04/08	32.955	33.110	32.730	32.846	-0,38	12353
22/04/08	32.705	32.980	32.570	32.683	-0,50	11713
23/04/08	32.750	32.865	32.105	32.623	-0,18	19350
24/04/08	32.490	32.900	32.270	32.693	0,21	15690
25/04/08	32.815	33.325	32.815	33.186	1,51	12842
28/04/08	33.215	33.360	33.050	33.101	-0,26	11475
29/04/08	33.025	33.160	32.835	32.962	-0,42	12244
30/04/08	33.020	33.190	32.825	33.105	0,43	13341
02/05/08	33.400	33.770	33.290	33.685	1,75	14028
05/05/08	33.570	33.750	33.515	33.660	-0,07	7470
06/05/08	33.595	33.755	33.280	33.472	-0,56	16560
07/05/08	33.565	33.760	33.415	33.646	0,52	11041
08/05/08	33.305	33.495	33.000	33.196	-1,34	14752
09/05/08	33.050	33.115	32.580	32.862	-1,01	13932
12/05/08	32.920	33.080	32.760	32.847	-0,05	19860
13/05/08	33.030	33.080	32.520	32.918	0,22	16392
14/05/08	33.065	33.470	33.030	33.390	1,43	15977
15/05/08	33.390	33.440	33.080	33.384	-0,02	12063
16/05/08	33.465	33.910	33.425	33.540	0,47	15805
19/05/08	33.680	33.815	33.515	33.789	0,74	9975
20/05/08	33.630	33.650	33.205	33.250	-1,60	13445
21/05/08	33.305	33.555	33.045	33.119	-0,39	19494
22/05/08	32.920	33.535	32.905	33.458	1,02	17886
23/05/08	33.440	33.440	32.945	32.991	-1,40	16817
26/05/08	32.905	33.080	32.780	32.883	-0,33	6241
27/05/08	33.000	33.075	32.530	32.855	-0,09	15089
28/05/08	32.915	33.195	32.755	32.864	0,03	14077
29/05/08	33.010	33.075	32.705	32.872	0,02	14072
30/05/08	32.980	33.365	32.940	33.312	1,34	13300
02/06/08	33.260	33.300	32.615	32.809	-1,51	12986
03/06/08	32.685	32.955	32.660	32.885	0,23	11988
04/06/08	32.755	32.770	32.315	32.567	-0,97	16261
05/06/08	32.585	32.845	32.445	32.607	0,12	14408
06/06/08	32.795	32.850	31.730	31.794	-2,49	19344
09/06/08	31.725	31.955	31.585	31.751	-0,14	16127
10/06/08	31.585	31.605	31.245	31.418	-1,05	16534
11/06/08	31.500	31.555	30.685	30.796	-1,98	20108
12/06/08	30.830	31.010	30.655	30.873	0,25	17759
13/06/08	30.835	30.985	30.430	30.926	0,17	17319
16/06/08	31.020	31.045	30.570	30.831	-0,31	19759
17/06/08	30.900	31.200	30.890	31.011	0,58	36791
18/06/08	30.810	30.895	30.385	30.474	-1,73	38048
19/06/08	30.375	30.605	30.275	30.422	-0,17	47059
20/06/08	30.195	30.390	30.195	30.338	-0,28	186
23/06/08	29.930	30.270	29.855	30.055	-0,93	13376
24/06/08	30.050	30.145	29.430	29.933	-0,41	19301
25/06/08	29.990	30.460	29.895	30.333	1,34	14470
26/06/08	30.150	30.150	29.655	29.685	-2,14	17224
27/06/08	29.570	29.730	29.195	29.467	-0,73	15356
30/06/08	29.405	29.740	29.215	29.676	0,71	15407
01/07/08	29.570	29.615	28.785	29.095	-1,96	21698
02/07/08	29.135	29.640	28.880	29.312	0,75	19013
03/07/08	28.900	29.500	28.785	29.330	0,06	34322
04/07/08	29.435	29.475	28.775	28.825	-1,72	9179
07/07/08	29.010	29.195	28.905	29.141	1,10	11660
08/07/08	28.695	28.745	28.355	28.552	-2,02	17110
09/07/08	28.815	29.040	28.735	28.970	1,46	13273
10/07/08	28.610	29.090	28.570	28.726	-0,84	17301
11/07/08	28.805	28.890	27.845	27.976	-2,61	20781
14/07/08	28.095	28.290	27.915	27.994	0,06	13765
15/07/08	27.820	27.820	26.930	27.289	-2,52	24668
16/07/08	27.410	27.455	26.660	27.412	0,45	23665
17/07/08	27.575	28.065	27.565	27.848	1,59	17786
18/07/08	27.770	28.370	27.590	28.293	1,60	18398
21/07/08	28.360	28.620	28.135	28.452	0,56	11574
22/07/08	28.280	28.485	27.990	28.430	-0,08	12856
23/07/08	28.760	29.165	28.665	29.049	2,18	14229
24/07/08	29.170	29.175	28.790	28.858	-0,66	12890
25/07/08	28.615	28.945	28.495	28.872	0,05	14708
28/07/08	28.795	28.795	28.490	28.561	-1,08	9716
29/07/08	28.490	28.595	28.105	28.493	-0,24	12732
30/07/08	28.715	28.765	28.395	28.604	0,39	11414
31/07/08	28.685	28.900	28.350	28.503	-0,35	13871
01/08/08	28.345	28.650	28.195	28.292	-0,74	11971
04/08/08	28.305	28.315	27.910	27.958	-1,18	11478
05/08/08	28.040	28.980	28.015	28.921	3,44	15874
06/08/08	29.005	29.270	28.790	29.200	0,96	11272
07/08/08	29.055	29.520	29.055	29.344	0,49	12906
08/08/08	29.200	29.305	28.805	29.215	-0,44	12792
11/08/08	29.335	29.760	29.250	29.708	1,69	10541
12/08/08	29.610	29.690	29.365	29.513	-0,66	10266
13/08/08	29.360	29.380	28.840	28.884	-2,13	11434
14/08/08	29.070	29.135	28.625	28.888	0,01	10003
18/08/08	28.845	29.225	28.665	28.983	0,33	9179
19/08/08	28.665	28.715	28.325	28.380	-2,08	11605
20/08/08	28.460	28.560	28.005	28.243	-0,48	11352
21/08/08	28.080	28.150	27.810	27.844	-1,41	9493
22/08/08	27.965	28.215	27.760	28.173	1,18	9960
25/08/08	28.050	28.205	27.950	27.988	-0,66	6314
26/08/08	27.840	28.135	27.615	28.085	0,35	10760
27/08/08	28.040	28.125	27.770	28.056	-0,10	8773
28/08/08	28.095	28.775	27.955	28.744	2,45	14614
29/08/08	28.820	28.975	28.675	28.833	0,31	10695
01/09/08	28.680	28.965	28.625	28.879	0,16	7046
02/09/08	28.890	29.490	28.715	29.286	1,41	13850
03/09/08	29.120	29.310	29.045	29.138	-0,51	11129
04/09/08	29.105	29.215	28.260	28.314	-2,83	18823
05/09/08	28.045	28.170	27.535	27.601	-2,52	20900
08/09/08	28.420	28.800	28.335	28.458	3,10	17531
09/09/08	28.415	28.745	28.160	28.296	-0,57	14796
10/09/08	28.370	28.405	27.910	28.128	-0,59	16937
11/09/08	28.160	28.175	27.575	27.993	-0,48	15327
12/09/08	28.360	28.450	27.990	28.369	1,34	14519
15/09/08	27.600	27.680	26.980	27.427	-3,32	27962
16/09/08	26.980	27.185	26.295	26.789	-2,33	55171
17/09/08	27.115	27.150	25.920	26.061	-2,72	51129
18/09/08	25.965	26.355	25.600	25.792	-1,03	41113
19/09/08	26.520	27.110	26.520	26.882	4,23	36
22/09/08	28.130	28.565	27.605	27.697	3,03	17092
23/09/08	27.550	27.685	27.000	27.223	-1,71	18867
24/09/08	27.275	27.520	26.980	27.130	-0,34	15327
25/09/08	27.165	27.800	27.000	27.730	2,21	16378
26/09/08	27.510	27.600	26.915	27.450	-1,01	15776
29/09/08	27.255	27.255	25.950	26.027	-5,18	20993
30/09/08	25.340	26.075	25.110	25.686	-1,31	21537
01/10/08	26.250	26.250	25.120	25.682	-0,02	25064
02/10/08	25.805	26.560	25.300	25.383	-1,16	21248
03/10/08	25.435	26.140	25.140	26.061	2,67	19639
06/10/08	24.990	24.990	23.615	23.995	-7,93	25781
07/10/08	24.480	24.555	23.395	23.755	-1,00	30404
08/10/08	23.650	23.840	21.855	22.260	-6,29	35693
09/10/08	22.680	23.170	21.830	22.013	-1,11	23051
10/10/08	20.900	21.200	19.925	20.466	-7,03	34146
13/10/08	21.515	22.840	21.515	22.630	10,57	20912
14/10/08	23.590	24.340	23.170	23.430	3,54	27473
15/10/08	23.270	23.495	22.035	22.257	-5,01	23878
16/10/08	21.270	22.165	20.515	20.751	-6,77	39034
17/10/08	21.905	21.990	20.665	21.643	4,30	23808
20/10/08	22.150	22.350	21.830	22.114	2,18	16580
21/10/08	22.465	22.515	21.760	21.903	-0,95	16902
22/10/08	21.415	21.760	21.060	21.158	-3,40	15946
23/10/08	21.200	21.265	20.380	21.102	-0,26	20762
24/10/08	20.350	20.350	19.225	19.793	-6,20	24873
27/10/08	19.195	19.440	18.550	19.156	-3,22	19601
28/10/08	19.850	19.850	18.615	18.697	-2,40	23479
29/10/08	19.730	20.570	19.565	20.422	9,23	21665
30/10/08	20.850	21.235	20.400	20.706	1,39	20842
31/10/08	20.640	21.390	20.360	21.217	2,47	20089
03/11/08	21.430	21.700	21.360	21.575	1,69	15838
04/11/08	21.705	23.125	21.620	23.047	6,82	20001
05/11/08	22.980	23.165	22.510	22.832	-0,93	18868
06/11/08	22.355	22.705	21.310	21.508	-5,80	21519
07/11/08	21.570	22.040	21.125	21.894	1,79	19637
10/11/08	22.385	22.720	21.910	22.008	0,52	12812
11/11/08	21.780	21.785	20.605	20.708	-5,91	18321
12/11/08	20.980	21.170	20.020	20.154	-2,68	20943
13/11/08	19.985	20.555	19.825	20.292	0,68	20192
14/11/08	21.045	21.095	20.570	20.729	2,15	16663
17/11/08	20.840	20.840	19.870	20.067	-3,19	19299
18/11/08	20.120	20.250	19.480	20.052	-0,07	17781
19/11/08	20.065	20.095	19.425	19.493	-2,79	17753
20/11/08	18.950	19.250	18.650	19.115	-1,94	20268
21/11/08	19.235	19.380	18.195	18.420	-3,64	22582
24/11/08	18.975	19.985	18.665	19.843	7,73	17988
25/11/08	19.680	20.345	19.450	19.750	-0,47	17809
26/11/08	19.610	20.100	19.360	19.944	0,98	17292
27/11/08	20.140	20.390	20.060	20.199	1,28	6359
28/11/08	20.215	20.240	19.680	19.896	-1,50	16292
01/12/08	19.890	19.940	18.725	18.810	-5,46	19546
02/12/08	18.550	19.285	18.325	19.110	1,59	20481
03/12/08	19.105	19.295	18.540	19.211	0,53	17507
04/12/08	19.240	19.505	18.620	18.916	-1,54	19045
05/12/08	18.660	18.835	17.820	18.071	-4,47	16947
08/12/08	19.010	19.430	18.810	19.256	6,56	12253
09/12/08	19.190	19.790	18.925	19.653	2,06	16743
10/12/08	19.685	19.930	19.450	19.850	1,00	11720
11/12/08	19.790	19.975	19.560	19.701	-0,75	12398
12/12/08	18.850	19.335	18.545	19.220	-2,44	18852
15/12/08	19.495	19.580	18.885	19.001	-1,14	27255
16/12/08	19.015	19.345	18.915	19.230	1,21	30905
17/12/08	19.425	19.555	19.030	19.316	0,45	42724
18/12/08	19.375	19.675	19.230	19.560	1,26	22191
19/12/08	19.370	19.370	19.100	19.153	-2,08	50
22/12/08	19.650	19.700	19.210	19.298	0,76	7173
23/12/08	19.275	19.580	19.070	19.270	-0,15	12441
29/12/08	19.315	19.435	19.140	19.223	-0,24	4076
30/12/08	19.385	19.540	19.220	19.422	1,04	6264
02/01/09	19.490	20.100	19.445	20.003	2,99	6553
05/01/09	20.240	20.375	20.065	20.329	1,63	8135
06/01/09	20.365	21.090	20.365	20.791	2,27	11288
07/01/09	20.795	20.945	20.555	20.671	-0,58	10959
08/01/09	20.540	20.755	20.355	20.702	0,15	11115
09/01/09	20.780	20.795	20.115	20.181	-2,52	13655
12/01/09	20.040	20.280	19.915	20.020	-0,80	9973
13/01/09	19.925	19.925	19.335	19.510	-2,55	13380
14/01/09	19.730	19.735	18.620	18.899	-3,13	16838
15/01/09	18.785	18.980	18.345	18.464	-2,30	16272
16/01/09	18.650	18.955	18.650	18.750	1,55	13561
19/01/09	18.985	19.085	18.200	18.348	-2,14	10946
20/01/09	18.430	18.590	17.970	18.050	-1,62	14739
21/01/09	17.925	18.070	17.490	17.699	-1,94	16558
22/01/09	18.050	18.150	17.260	17.364	-1,89	15860
23/01/09	17.280	17.435	16.740	17.262	-0,59	14254
26/01/09	17.190	17.910	17.150	17.843	3,37	12085
27/01/09	17.870	17.915	17.505	17.769	-0,41	11036
28/01/09	18.000	18.480	17.960	18.362	3,34	11463
29/01/09	18.290	18.390	17.880	18.138	-1,22	10961
30/01/09	18.055	18.300	17.790	17.942	-1,08	14705
02/02/09	17.915	17.915	17.340	17.453	-2,73	12707
03/02/09	17.715	17.715	17.290	17.676	1,28	11700
04/02/09	17.835	18.270	17.665	18.037	2,04	12176
05/02/09	17.800	18.120	17.585	18.018	-0,11	12857
06/02/09	18.180	18.490	18.035	18.432	2,30	13169
09/02/09	18.270	18.760	18.270	18.697	1,44	9721
10/02/09	18.520	18.765	18.050	18.200	-2,66	13688
11/02/09	17.965	18.285	17.920	18.064	-0,75	12129
12/02/09	18.000	18.005	17.485	17.626	-2,42	13318
13/02/09	17.825	18.100	17.645	17.713	0,49	12143
16/02/09	17.570	17.730	17.195	17.354	-2,03	6383
17/02/09	17.285	17.285	16.695	16.753	-3,46	12948
18/02/09	16.820	16.870	16.260	16.559	-1,16	13668
19/02/09	16.500	16.690	16.380	16.512	-0,28	10438
20/02/09	16.150	16.230	15.435	15.557	-5,78	14959
23/02/09	15.865	16.010	15.285	15.351	-1,32	12635
24/02/09	15.090	15.560	15.030	15.456	0,68	16249
25/02/09	15.685	15.745	15.070	15.213	-1,57	14536
26/02/09	15.435	15.750	15.325	15.659	2,93	12926
27/02/09	15.455	15.510	15.025	15.239	-2,68	15211
02/03/09	14.925	15.050	14.320	14.369	-5,71	16329
03/03/09	14.620	14.620	13.890	13.984	-2,68	15958
04/03/09	14.215	14.405	14.080	14.361	2,70	13620
05/03/09	14.240	14.255	13.435	13.499	-6,00	15555
06/03/09	13.480	13.495	12.835	12.899	-4,44	20469
09/03/09	13.010	13.075	12.340	12.602	-2,30	18265
10/03/09	12.615	13.550	12.570	13.487	7,02	16236
11/03/09	13.375	14.030	13.325	13.623	1,01	20809
12/03/09	13.450	13.980	13.290	13.919	2,17	16893
13/03/09	14.180	14.310	13.725	13.783	-0,98	15056
16/03/09	14.115	14.290	13.960	14.130	2,52	20840
17/03/09	14.145	14.190	13.815	14.069	-0,43	33494
18/03/09	14.330	14.530	14.205	14.442	2,65	49374
19/03/09	14.585	15.240	14.570	14.721	1,93	36379
20/03/09	14.690	14.690	14.645	14.646	-0,51	75
23/03/09	14.790	15.380	14.790	15.292	4,41	24059
24/03/09	15.510	15.705	15.160	15.358	0,43	18255
25/03/09	15.365	15.875	15.285	15.795	2,85	17878
26/03/09	15.805	16.045	15.690	15.995	1,27	17256
27/03/09	16.085	16.140	15.715	15.898	-0,61	14693
30/03/09	15.570	15.600	14.715	14.774	-7,07	15051
31/03/09	14.850	15.520	14.825	15.428	4,43	16892
01/04/09	15.255	15.645	14.970	15.564	0,88	19497
02/04/09	15.960	16.365	15.830	16.289	4,66	19962
03/04/09	16.180	16.580	16.030	16.431	0,87	19200
06/04/09	16.640	16.800	15.970	16.162	-1,64	16980
07/04/09	16.320	16.345	15.785	16.081	-0,50	15650
08/04/09	15.750	16.530	15.680	16.463	2,38	16341
09/04/09	16.700	16.990	16.445	16.917	2,76	13229
14/04/09	17.060	17.485	16.810	17.346	2,54	14543
15/04/09	17.080	17.470	17.010	17.322	-0,14	14128
16/04/09	17.515	17.805	17.285	17.640	1,84	14792
17/04/09	17.800	18.085	17.690	17.981	1,93	15194
20/04/09	18.030	18.240	17.200	17.326	-3,64	17471
21/04/09	17.315	17.540	16.660	17.236	-0,52	19670
22/04/09	17.305	17.740	17.110	17.648	2,39	20089
23/04/09	17.555	17.915	17.465	17.659	0,06	14284
24/04/09	17.760	18.210	17.690	18.184	2,97	13489
27/04/09	17.970	18.400	17.885	18.352	0,92	13835
28/04/09	18.060	18.220	17.680	18.078	-1,49	16710
29/04/09	18.270	18.495	18.175	18.429	1,94	13547
30/04/09	18.500	18.925	18.500	18.715	1,55	16328
04/05/09	18.920	19.370	18.845	19.337	3,32	11683
05/05/09	19.395	19.545	19.175	19.225	-0,58	16626
06/05/09	19.195	19.810	19.125	19.661	2,27	17730
07/05/09	19.875	20.260	19.230	19.364	-1,51	26256
08/05/09	19.610	20.150	19.570	20.031	3,44	21360
11/05/09	20.200	20.290	19.520	19.739	-1,46	19870
12/05/09	19.620	20.100	19.530	19.916	0,90	17082
13/05/09	20.050	20.135	18.845	18.906	-5,07	24006
14/05/09	18.890	18.995	18.510	18.776	-0,69	23168
15/05/09	19.080	19.140	18.695	19.088	1,66	16076
18/05/09	18.885	20.055	18.620	19.956	4,55	18619
19/05/09	20.195	20.430	19.930	20.155	1,00	15717
20/05/09	20.165	20.610	20.145	20.529	1,86	14579
21/05/09	20.285	20.330	19.785	19.855	-3,28	16356
22/05/09	19.935	20.210	19.805	20.039	0,93	12883
25/05/09	20.030	20.125	19.530	19.969	-0,35	11479
26/05/09	19.835	20.345	19.555	20.266	1,49	19747
27/05/09	20.320	20.495	20.180	20.307	0,20	13177
28/05/09	20.050	20.335	19.950	20.148	-0,78	13858
29/05/09	20.335	20.370	19.795	19.882	-1,32	15991
01/06/09	20.180	20.575	20.180	20.501	3,11	11693
02/06/09	20.420	20.620	20.200	20.510	0,04	11283
03/06/09	20.580	20.620	20.025	20.114	-1,93	14032
04/06/09	20.155	20.270	19.975	20.160	0,23	15489
05/06/09	20.260	20.480	20.035	20.197	0,18	16822
08/06/09	20.065	20.080	19.590	19.832	-1,81	15664
09/06/09	19.950	20.320	19.945	20.050	1,10	12483
10/06/09	20.305	20.545	20.265	20.312	1,31	12061
11/06/09	20.285	20.610	20.285	20.570	1,27	12125
12/06/09	20.545	20.575	20.330	20.394	-0,86	11242
15/06/09	20.280	20.335	19.720	19.780	-3,01	23346
16/06/09	19.810	19.865	19.470	19.595	-0,94	37667
17/06/09	19.540	19.570	18.905	19.014	-2,97	40903
18/06/09	19.130	19.320	18.800	19.187	0,91	34655
19/06/09	19.400	19.470	19.315	19.417	1,20	53
22/06/09	19.175	19.260	18.560	18.609	-4,16	16537
23/06/09	18.475	18.735	18.435	18.493	-0,62	13388
24/06/09	18.625	19.080	18.475	19.031	2,91	14355
25/06/09	18.995	19.050	18.655	18.938	-0,49	15936
26/06/09	19.060	19.235	18.775	18.836	-0,54	15129
29/06/09	18.760	19.165	18.735	19.099	1,40	14423
30/06/09	19.125	19.340	18.920	19.088	-0,06	16395
01/07/09	19.175	19.520	19.085	19.462	1,96	15396
02/07/09	19.385	19.435	18.880	18.948	-2,64	17906
03/07/09	18.995	18.995	18.785	18.933	-0,08	9171
06/07/09	18.780	18.870	18.430	18.575	-1,89	14485
07/07/09	18.725	18.800	18.290	18.345	-1,24	13394
08/07/09	18.245	18.370	17.930	17.957	-2,12	14688
09/07/09	18.140	18.385	18.050	18.170	1,19	14154
10/07/09	18.140	18.165	17.810	17.838	-1,83	13534
13/07/09	17.720	18.320	17.635	18.244	2,28	15484
14/07/09	18.415	18.560	18.255	18.453	1,15	14803
15/07/09	18.635	19.175	18.590	19.127	3,65	14890
16/07/09	19.120	19.390	18.970	19.244	0,61	16176
17/07/09	19.400	19.400	19.135	19.291	0,24	10672
20/07/09	19.480	19.660	19.415	19.537	1,28	9538
21/07/09	19.620	20.025	19.495	19.830	1,50	13677
22/07/09	19.965	19.980	19.630	19.936	0,53	10145
23/07/09	20.000	20.270	19.835	20.237	1,51	13559
24/07/09	20.260	20.380	20.095	20.186	-0,25	11079
27/07/09	20.420	20.495	20.185	20.392	1,02	9552
28/07/09	20.405	20.495	19.980	20.037	-1,74	15169
29/07/09	19.970	20.430	19.965	20.312	1,37	13790
30/07/09	20.480	20.885	20.330	20.814	2,47	14555
31/07/09	20.735	20.860	20.470	20.605	-1,00	14378
04/08/09	20.990	21.060	20.685	20.970	1,77	13406
05/08/09	20.925	21.325	20.865	20.964	-0,03	14036
06/08/09	20.940	21.255	20.940	21.133	0,81	10327
07/08/09	21.030	21.475	20.730	21.423	1,37	15864
10/08/09	21.400	21.650	21.275	21.595	0,80	9213
12/08/09	21.180	21.580	21.030	21.551	-0,20	13178
13/08/09	21.600	21.985	21.525	21.835	1,32	14108
14/08/09	21.850	22.000	21.450	21.562	-1,25	10847
17/08/09	21.400	21.525	20.925	20.986	-2,67	15923
18/08/09	21.105	21.285	21.010	21.226	1,14	10474
19/08/09	21.110	21.190	20.850	21.130	-0,45	11926
20/08/09	21.365	21.515	21.230	21.406	1,31	13203
21/08/09	21.390	21.920	21.330	21.877	2,20	13301
24/08/09	22.065	22.405	22.000	22.353	2,18	12016
25/08/09	22.175	22.590	22.160	22.494	0,63	13638
26/08/09	22.480	22.710	22.420	22.551	0,25	11973
27/08/09	22.520	22.735	22.355	22.499	-0,23	13459
28/08/09	22.640	22.920	22.570	22.659	0,71	12961
31/08/09	22.560	22.595	22.270	22.460	-0,88	8968
01/09/09	22.565	22.635	21.895	21.978	-2,15	19672
02/09/09	21.935	21.960	21.535	21.789	-0,86	17815
03/09/09	21.850	22.060	21.640	21.938	0,68	16132
04/09/09	22.025	22.335	21.960	22.206	1,22	13217
07/09/09	22.435	22.620	22.395	22.538	1,50	7743
08/09/09	22.610	22.695	22.435	22.538	0,00	10843
09/09/09	22.430	22.825	22.420	22.791	1,12	11765
10/09/09	22.905	23.035	22.600	22.890	0,43	15500
11/09/09	23.010	23.145	22.960	23.057	0,73	12172
14/09/09	22.820	23.070	22.640	23.028	-0,13	24991
15/09/09	23.120	23.200	22.920	23.094	0,29	28538
16/09/09	23.240	23.520	23.185	23.450	1,54	30073
17/09/09	23.645	23.670	23.430	23.577	0,54	23683
18/09/09	23.455	23.670	23.400	23.658	0,34	80
21/09/09	23.205	23.305	22.785	23.017	-2,71	15103
22/09/09	23.085	23.280	22.930	23.016	-0,00	11006
23/09/09	23.065	23.265	23.000	23.160	0,63	9802
24/09/09	23.050	23.350	22.830	22.909	-1,08	17105
25/09/09	22.955	23.090	22.745	23.044	0,59	13600
28/09/09	23.020	23.465	22.630	23.410	1,59	17171
29/09/09	23.520	23.640	23.360	23.483	0,31	12316
30/09/09	23.540	23.700	23.115	23.422	-0,26	17249
01/10/09	23.390	23.605	22.920	22.983	-1,87	17993
02/10/09	22.835	22.835	22.445	22.584	-1,74	18661
05/10/09	22.655	22.800	22.415	22.748	0,73	15376
06/10/09	22.865	23.410	22.850	23.362	2,70	17720
07/10/09	23.310	23.550	23.220	23.365	0,01	13074
08/10/09	23.580	23.680	23.480	23.627	1,12	11448
09/10/09	23.540	23.780	23.465	23.697	0,30	12616
12/10/09	23.820	24.125	23.815	24.053	1,50	8906
13/10/09	24.025	24.190	23.775	23.871	-0,76	14119
14/10/09	24.165	24.330	24.055	24.266	1,65	11404
15/10/09	24.395	24.430	24.120	24.284	0,07	12471
16/10/09	24.380	24.495	23.985	24.090	-0,80	13727
19/10/09	24.195	24.415	24.195	24.359	1,12	8767
20/10/09	24.440	24.480	24.120	24.173	-0,76	12566
21/10/09	24.240	24.265	23.685	24.102	-0,29	19083
22/10/09	23.820	23.940	23.565	23.780	-1,34	15451
23/10/09	23.850	24.040	23.215	23.304	-2,00	19892
26/10/09	23.440	23.550	22.850	22.954	-1,50	17047
27/10/09	22.900	23.025	22.560	22.755	-0,87	19435
28/10/09	22.670	22.680	22.170	22.270	-2,13	19238
29/10/09	22.060	22.830	21.910	22.715	2,00	21321
30/10/09	22.835	22.875	21.910	22.005	-3,13	23219
02/11/09	21.950	22.460	21.815	22.256	1,14	20274
03/11/09	22.050	22.120	21.725	21.902	-1,59	18172
04/11/09	22.110	22.370	21.950	22.327	1,94	15765
05/11/09	22.145	22.640	21.915	22.509	0,82	18612
06/11/09	22.535	22.665	22.150	22.487	-0,10	16427
09/11/09	22.730	23.035	22.625	22.985	2,21	11394
10/11/09	23.090	23.190	22.875	22.931	-0,23	11767
11/11/09	23.115	23.415	23.015	23.206	1,20	13465
12/11/09	23.120	23.385	23.025	23.130	-0,33	13904
13/11/09	23.060	23.295	22.960	23.223	0,40	12715
16/11/09	23.300	23.800	23.300	23.562	1,46	11862
17/11/09	23.480	23.565	23.285	23.318	-1,04	10690
18/11/09	23.460	23.525	23.210	23.288	-0,13	10944
19/11/09	23.220	23.320	22.680	22.735	-2,37	16817
20/11/09	22.805	22.885	22.325	22.433	-1,33	14932
23/11/09	22.635	23.040	22.615	22.973	2,41	11223
24/11/09	22.800	23.000	22.675	22.749	-0,98	14510
25/11/09	22.790	22.960	22.525	22.773	0,11	14623
26/11/09	22.660	22.675	21.905	21.951	-3,61	15970
27/11/09	21.700	22.335	21.370	22.221	1,23	23064
30/11/09	22.330	22.340	21.880	21.952	-1,21	19259
01/12/09	22.120	22.625	22.035	22.569	2,81	13564
02/12/09	22.550	22.740	22.425	22.564	-0,02	12805
03/12/09	22.835	22.915	22.575	22.623	0,26	14877
04/12/09	22.490	23.070	22.350	22.938	1,39	17706
07/12/09	22.830	22.920	22.675	22.812	-0,55	10624
08/12/09	22.755	22.935	22.265	22.398	-1,81	18581
09/12/09	22.345	22.505	22.055	22.271	-0,57	15484
10/12/09	22.225	22.475	22.135	22.358	0,39	12520
11/12/09	22.460	22.665	22.375	22.431	0,33	13349
14/12/09	22.640	22.740	22.575	22.645	0,95	18372
15/12/09	22.695	22.755	22.385	22.633	-0,05	33341
16/12/09	22.665	22.915	22.640	22.867	1,03	28603
17/12/09	22.750	22.865	22.600	22.686	-0,79	22152
18/12/09	22.690	22.705	22.680	22.696	0,04	504
21/12/09	22.610	22.825	22.505	22.776	0,35	10580
22/12/09	22.830	23.125	22.775	23.019	1,07	12510
23/12/09	23.160	23.250	23.085	23.147	0,56	7196
28/12/09	23.565	23.565	23.285	23.363	0,93	4120
29/12/09	23.415	23.500	23.365	23.406	0,18	5894
30/12/09	23.415	23.495	23.225	23.283	-0,53	7485
04/01/10	23.355	23.585	23.315	23.546	1,13	10972
05/01/10	23.635	23.685	23.510	23.593	0,20	9865
06/01/10	23.620	23.685	23.505	23.653	0,25	8855
07/01/10	23.580	23.785	23.485	23.740	0,37	12424
08/01/10	23.855	23.975	23.685	23.848	0,45	11427
11/01/10	23.985	24.075	23.765	23.799	-0,21	9796
12/01/10	23.820	23.885	23.530	23.623	-0,74	11960
13/01/10	23.575	23.730	23.485	23.679	0,24	10986
14/01/10	23.845	23.930	23.710	23.845	0,70	12807
15/01/10	23.905	23.985	23.465	23.533	-1,31	14658
18/01/10	23.565	23.640	23.405	23.525	-0,03	6817
19/01/10	23.480	23.800	23.165	23.712	0,79	16788
20/01/10	23.620	23.745	23.100	23.155	-2,35	17645
21/01/10	23.290	23.450	22.825	22.900	-1,10	19724
22/01/10	22.765	22.935	22.375	22.557	-1,50	20846
25/01/10	22.455	22.675	22.320	22.383	-0,77	17508
26/01/10	22.175	22.445	22.065	22.358	-0,11	17912
27/01/10	22.165	22.300	21.910	21.999	-1,61	18744
28/01/10	22.320	22.320	21.550	21.629	-1,68	22848
29/01/10	21.670	22.050	21.480	21.859	1,06	21347
01/02/10	21.710	22.075	21.645	22.009	0,69	14870
02/02/10	22.110	22.435	21.900	22.386	1,71	18026
03/02/10	22.450	22.500	22.135	22.196	-0,85	14832
04/02/10	22.190	22.260	21.355	21.418	-3,51	23642
05/02/10	21.325	21.335	20.750	20.886	-2,48	32606
08/02/10	21.015	21.045	20.470	20.962	0,36	20138
09/02/10	20.845	21.105	20.730	20.863	-0,47	18343
10/02/10	21.090	21.410	21.040	21.231	1,76	19232
11/02/10	21.375	21.475	20.885	21.068	-0,77	22749
12/02/10	21.250	21.340	20.910	21.019	-0,23	17751
15/02/10	21.120	21.310	21.050	21.114	0,45	9241
16/02/10	21.325	21.370	20.995	21.289	0,83	15982
17/02/10	21.500	21.800	21.460	21.653	1,71	17186
18/02/10	21.590	21.755	21.540	21.690	0,17	14653
19/02/10	21.465	21.790	21.380	21.749	0,27	15492
22/02/10	21.850	21.895	21.675	21.710	-0,18	11934
23/02/10	21.785	21.870	21.180	21.249	-2,12	17695
24/02/10	21.275	21.425	21.025	21.364	0,54	14672
25/02/10	21.155	21.350	20.775	20.851	-2,40	17625
26/02/10	21.015	21.130	20.800	21.072	1,06	15790
01/03/10	21.275	21.370	21.015	21.330	1,22	14692
02/03/10	21.290	21.525	21.240	21.413	0,39	14357
03/03/10	21.340	21.800	21.270	21.744	1,55	16256
04/03/10	21.630	21.965	21.575	21.838	0,43	14508
05/03/10	21.970	22.295	21.830	22.264	1,95	15620
08/03/10	22.350	22.465	22.325	22.398	0,60	10260
09/03/10	22.415	22.445	22.185	22.363	-0,16	13085
10/03/10	22.360	22.660	22.280	22.620	1,15	12298
11/03/10	22.550	22.690	22.465	22.562	-0,26	13190
12/03/10	22.610	22.765	22.520	22.548	-0,06	14721
15/03/10	22.540	22.590	22.365	22.399	-0,66	19825
16/03/10	22.445	22.685	22.430	22.588	0,84	31094
17/03/10	22.735	22.940	22.735	22.890	1,34	41103
18/03/10	22.830	22.960	22.725	22.777	-0,49	32159
19/03/10	22.875	22.925	22.875	22.925	0,65	48
22/03/10	22.235	22.250	21.950	22.223	-3,06	14376
23/03/10	22.235	22.400	22.145	22.356	0,60	13942
24/03/10	22.400	22.445	22.030	22.425	0,31	17181
25/03/10	22.400	22.670	22.345	22.619	0,87	13223
26/03/10	22.550	22.710	22.520	22.652	0,15	11426
29/03/10	22.715	22.770	22.555	22.689	0,16	11009
30/03/10	22.745	22.840	22.550	22.576	-0,50	12015
31/03/10	22.515	22.740	22.290	22.390	-0,82	18976
01/04/10	22.490	22.845	22.490	22.818	1,91	13369
06/04/10	22.900	22.940	22.745	22.922	0,46	12274
07/04/10	22.920	22.960	22.690	22.736	-0,81	11560
08/04/10	22.620	22.705	22.255	22.416	-1,41	19575
09/04/10	22.520	22.705	22.480	22.672	1,14	11779
12/04/10	22.840	22.915	22.740	22.843	0,75	11224
13/04/10	22.790	22.930	22.715	22.776	-0,29	12919
14/04/10	22.855	23.080	22.855	23.023	1,08	11419
15/04/10	23.100	23.175	22.950	23.115	0,40	12123
16/04/10	23.025	23.160	22.525	22.591	-2,27	20396
19/04/10	22.470	22.565	22.305	22.388	-0,90	18054
20/04/10	22.510	22.890	22.430	22.844	2,04	18856
21/04/10	22.935	22.955	22.595	22.653	-0,84	14342
22/04/10	22.580	22.780	22.145	22.221	-1,91	24589
23/04/10	22.240	22.415	22.065	22.333	0,50	20805
26/04/10	22.520	22.660	22.315	22.378	0,20	15929
27/04/10	22.395	22.395	21.515	21.624	-3,37	21242
28/04/10	21.415	21.550	20.885	21.153	-2,18	39931
29/04/10	21.205	21.355	20.940	21.233	0,38	26213
30/04/10	21.380	21.550	20.970	21.144	-0,42	23045
03/05/10	21.080	21.335	20.965	21.200	0,26	13391
04/05/10	21.285	21.285	20.135	20.242	-4,52	36116
05/05/10	20.475	20.475	19.665	19.965	-1,37	39988
06/05/10	19.635	20.060	18.660	18.922	-5,22	43757
07/05/10	18.545	19.395	17.910	18.474	-2,37	48806
10/05/10	19.480	20.620	19.100	20.462	10,76	43192
11/05/10	20.355	20.535	19.940	20.432	-0,15	31250
12/05/10	20.370	20.895	20.180	20.657	1,10	33222
13/05/10	20.835	20.865	20.250	20.424	-1,13	28507
14/05/10	20.240	20.330	19.200	19.423	-4,90	39218
17/05/10	19.275	19.740	19.165	19.419	-0,02	32908
18/05/10	19.680	19.995	19.530	19.868	2,31	25436
19/05/10	19.505	19.560	19.000	19.240	-3,16	40700
20/05/10	19.365	19.580	18.505	18.813	-2,22	39708
21/05/10	18.830	19.215	18.525	19.096	1,50	42701
24/05/10	19.320	19.400	18.895	19.017	-0,41	23158
25/05/10	18.730	18.730	18.040	18.372	-3,39	36105
26/05/10	18.705	19.060	18.645	18.840	2,55	23590
27/05/10	18.975	19.655	18.875	19.578	3,92	24428
28/05/10	19.775	19.790	19.410	19.463	-0,59	16244
31/05/10	19.370	19.620	19.330	19.558	0,49	5495
01/06/10	19.485	19.555	18.810	19.276	-1,44	24010
02/06/10	19.130	19.310	18.890	19.186	-0,47	20960
03/06/10	19.560	19.785	19.450	19.491	1,59	17448
04/06/10	19.545	19.590	18.645	18.776	-3,67	24765
07/06/10	18.440	18.900	18.330	18.617	-0,85	23949
08/06/10	18.750	18.770	18.190	18.528	-0,48	31715
09/06/10	18.760	18.945	18.530	18.872	1,86	26385
10/06/10	18.815	19.440	18.655	19.393	2,76	30689
11/06/10	19.500	19.750	19.330	19.633	1,24	25974
14/06/10	19.780	20.220	19.780	20.164	2,70	27688
15/06/10	19.975	20.640	19.905	20.518	1,76	45114
16/06/10	20.700	20.755	20.270	20.490	-0,14	37555
17/06/10	20.530	20.770	20.450	20.575	0,41	32729
18/06/10	20.570	20.650	20.570	20.636	0,30	156
21/06/10	20.985	21.115	20.750	20.814	0,86	13118
22/06/10	20.690	20.875	20.380	20.613	-0,97	20099
23/06/10	20.415	20.685	20.220	20.364	-1,21	17777
24/06/10	20.475	20.515	19.840	19.944	-2,06	20340
25/06/10	19.990	20.140	19.740	19.969	0,13	17209
28/06/10	20.095	20.310	19.800	20.131	0,81	20199
29/06/10	19.820	19.870	19.215	19.305	-4,10	22708
30/06/10	19.340	19.575	19.110	19.346	0,21	24101
01/07/10	19.070	19.270	18.815	18.958	-2,01	25240
02/07/10	19.125	19.275	18.920	19.086	0,68	20394
05/07/10	19.180	19.180	18.780	18.848	-1,25	8603
06/07/10	18.950	19.595	18.895	19.353	2,68	21383
07/07/10	19.255	20.025	19.090	19.945	3,06	25674
08/07/10	20.130	20.340	20.105	20.253	1,54	20169
09/07/10	20.375	20.550	20.315	20.486	1,15	18191
12/07/10	20.520	20.660	20.400	20.505	0,09	12528
13/07/10	20.510	20.910	20.490	20.837	1,62	15397
14/07/10	20.970	20.980	20.580	20.803	-0,16	17224
15/07/10	20.680	20.900	20.335	20.473	-1,59	22049
16/07/10	20.575	20.680	20.005	20.172	-1,47	17913
19/07/10	20.045	20.380	19.940	20.133	-0,19	17339
20/07/10	20.215	20.355	19.650	19.972	-0,80	20204
21/07/10	20.180	20.390	20.075	20.142	0,85	16405
22/07/10	20.080	20.730	20.005	20.671	2,63	20481
23/07/10	20.615	20.765	20.455	20.606	-0,31	15836
26/07/10	20.760	20.850	20.410	20.824	1,06	15839
27/07/10	20.920	21.320	20.880	21.139	1,51	18323
28/07/10	21.230	21.335	21.025	21.099	-0,19	15253
29/07/10	21.185	21.450	21.055	21.135	0,17	15619
30/07/10	21.080	21.240	20.775	21.057	-0,37	22159
02/08/10	21.110	21.630	21.030	21.552	2,35	16933
03/08/10	21.600	21.645	21.320	21.515	-0,17	12449
04/08/10	21.455	21.700	21.110	21.457	-0,27	17713
05/08/10	21.495	21.595	21.230	21.302	-0,72	12602
06/08/10	21.415	21.555	20.980	21.079	-1,05	18108
09/08/10	21.325	21.420	21.255	21.364	1,35	8499
10/08/10	21.310	21.440	21.115	21.244	-0,56	14834
11/08/10	21.105	21.120	20.555	20.611	-2,98	17753
12/08/10	20.550	20.710	20.360	20.541	-0,34	15050
13/08/10	20.680	20.725	20.245	20.468	-0,36	15810
16/08/10	20.545	20.620	20.190	20.419	-0,24	14371
17/08/10	20.455	20.705	20.420	20.660	1,18	12438
18/08/10	20.575	20.660	20.385	20.532	-0,62	14592
19/08/10	20.640	20.730	20.050	20.112	-2,05	25357
20/08/10	20.010	20.155	19.805	19.864	-1,23	15920
23/08/10	19.885	20.270	19.795	20.000	0,68	15333
24/08/10	19.845	19.865	19.480	19.703	-1,48	17934
25/08/10	19.630	19.770	19.280	19.454	-1,26	21639
26/08/10	19.595	19.810	19.520	19.720	1,37	16267
27/08/10	19.705	19.900	19.410	19.792	0,37	22927
30/08/10	19.930	19.945	19.615	19.699	-0,47	10356
31/08/10	19.420	19.785	19.375	19.727	0,14	19130
01/09/10	19.775	20.400	19.590	20.355	3,18	22200
02/09/10	20.285	20.490	20.240	20.436	0,40	14972
03/09/10	20.470	20.825	20.370	20.637	0,98	17025
06/09/10	20.775	20.775	20.635	20.688	0,25	6240
07/09/10	20.665	20.665	20.260	20.377	-1,50	16650
08/09/10	20.245	20.650	20.175	20.574	0,97	19760
09/09/10	20.490	20.975	20.440	20.811	1,15	19817
10/09/10	20.695	20.900	20.680	20.832	0,10	13233
13/09/10	20.955	21.150	20.955	21.013	0,87	19926
14/09/10	20.985	21.090	20.790	20.973	-0,19	48019
15/09/10	21.090	21.090	20.710	20.868	-0,50	45737
16/09/10	20.845	20.925	20.645	20.671	-0,94	31023
17/09/10	20.965	20.965	20.860	20.865	0,94	95
20/09/10	20.365	20.750	20.350	20.697	-0,81	16138
21/09/10	20.575	20.885	20.540	20.694	-0,01	15798
22/09/10	20.740	20.740	20.205	20.296	-1,92	20330
23/09/10	20.400	20.525	19.935	20.174	-0,60	18558
24/09/10	20.120	20.590	20.015	20.521	1,72	19543
27/09/10	20.580	20.670	20.480	20.521	0,00	11032
28/09/10	20.455	20.640	20.200	20.448	-0,36	23229
29/09/10	20.535	20.655	20.240	20.287	-0,79	19311
30/09/10	20.175	20.745	20.120	20.401	0,56	24778
01/10/10	20.430	20.590	20.255	20.333	-0,33	20999
04/10/10	20.345	20.370	19.990	20.029	-1,50	22394
05/10/10	19.995	20.475	19.920	20.437	2,04	19506
06/10/10	20.540	20.640	20.465	20.508	0,35	15766
07/10/10	20.550	20.795	20.390	20.620	0,55	19722
08/10/10	20.590	20.755	20.510	20.685	0,32	15223
11/10/10	20.740	20.785	20.655	20.760	0,36	8249
12/10/10	20.700	20.770	20.420	20.669	-0,44	19214
13/10/10	20.765	21.140	20.720	21.078	1,98	16822
14/10/10	21.150	21.195	21.000	21.030	-0,23	12590
15/10/10	21.085	21.145	20.830	20.992	-0,18	16043
18/10/10	20.895	21.235	20.890	21.179	0,89	13289
19/10/10	21.175	21.435	21.120	21.189	0,05	16107
20/10/10	21.055	21.380	21.045	21.351	0,76	14451
21/10/10	21.325	21.615	21.260	21.560	0,98	14128
22/10/10	21.515	21.575	21.440	21.481	-0,37	9986
25/10/10	21.610	21.620	21.305	21.360	-0,56	14260
26/10/10	21.315	21.420	21.135	21.290	-0,33	14323
27/10/10	21.200	21.470	21.130	21.191	-0,47	18590
28/10/10	21.300	21.570	21.230	21.428	1,12	17475
29/10/10	21.330	21.450	21.255	21.382	-0,21	15205
01/11/10	21.520	21.565	21.040	21.105	-1,30	20596
02/11/10	21.085	21.380	21.035	21.333	1,08	14801
03/11/10	21.390	21.480	21.060	21.106	-1,06	15565
04/11/10	21.195	21.560	21.195	21.394	1,36	14982
05/11/10	21.415	21.515	21.040	21.119	-1,29	18096
08/11/10	21.105	21.195	20.920	21.158	0,18	13422
09/11/10	21.190	21.580	21.145	21.501	1,62	20208
10/11/10	21.435	21.480	20.895	20.971	-2,47	22804
11/11/10	21.050	21.090	20.660	20.783	-0,90	25716
12/11/10	20.510	20.930	20.265	20.734	-0,24	25043
15/11/10	20.680	20.960	20.565	20.901	0,81	17073
16/11/10	20.800	20.815	20.475	20.505	-1,89	17624
17/11/10	20.460	20.645	20.420	20.554	0,24	14901
18/11/10	20.700	20.865	20.595	20.791	1,15	16315
19/11/10	20.885	20.895	20.500	20.713	-0,38	17940
22/11/10	20.895	20.900	20.245	20.366	-1,68	21484
23/11/10	20.275	20.365	19.930	19.981	-1,89	22881
24/11/10	19.970	20.030	19.700	19.967	-0,07	22786
25/11/10	19.920	19.985	19.675	19.927	-0,20	13410
26/11/10	19.825	19.920	19.545	19.828	-0,50	20979
29/11/10	19.850	20.100	19.300	19.358	-2,37	30267
30/11/10	19.380	19.395	19.010	19.133	-1,16	27624
01/12/10	19.200	19.620	19.170	19.543	2,14	23314
02/12/10	19.625	20.070	19.445	20.017	2,43	29185
03/12/10	20.055	20.195	19.910	20.123	0,53	16498
06/12/10	20.225	20.245	19.835	19.940	-0,91	17338
07/12/10	20.000	20.260	19.915	20.117	0,89	22762
08/12/10	20.055	20.570	19.975	20.407	1,44	25920
09/12/10	20.580	20.650	20.390	20.526	0,58	17241
10/12/10	20.570	20.605	20.420	20.515	-0,05	15336
13/12/10	20.575	20.750	20.410	20.633	0,58	25330
14/12/10	20.635	20.790	20.465	20.721	0,43	44274
15/12/10	20.660	20.660	20.355	20.421	-1,45	45758
16/12/10	20.410	20.450	20.195	20.375	-0,23	22638
17/12/10	20.450	20.475	20.440	20.442	0,33	125
20/12/10	20.170	20.560	20.080	20.402	-0,20	13474
21/12/10	20.500	20.795	20.500	20.764	1,77	10643
22/12/10	20.820	20.895	20.735	20.775	0,05	7859
23/12/10	20.840	20.955	20.740	20.823	0,23	7013
27/12/10	20.810	20.870	20.490	20.547	-1,33	9010
28/12/10	20.610	20.645	20.435	20.484	-0,31	5287
29/12/10	20.515	20.650	20.475	20.513	0,14	6813
30/12/10	20.515	20.535	20.120	20.205	-1,50	11080
03/01/11	20.520	20.540	20.420	20.471	1,32	7351
04/01/11	20.455	20.710	20.360	20.555	0,41	13652
05/01/11	20.520	20.625	20.200	20.563	0,04	17230
06/01/11	20.600	20.930	20.600	20.660	0,47	15385
07/01/11	20.635	20.780	20.385	20.582	-0,38	21538
10/01/11	20.530	20.530	20.055	20.106	-2,31	19759
11/01/11	20.110	20.390	20.025	20.363	1,28	17793
12/01/11	20.375	21.180	20.375	21.126	3,75	27730
13/01/11	21.125	21.370	21.100	21.335	0,99	19740
14/01/11	21.315	21.540	21.245	21.492	0,74	16916
17/01/11	21.500	21.560	21.300	21.375	-0,54	12161
18/01/11	21.430	21.650	21.425	21.589	1,00	16670
19/01/11	21.665	21.880	21.580	21.737	0,69	22365
20/01/11	21.720	22.005	21.680	21.815	0,36	24284
21/01/11	21.885	22.350	21.885	22.124	1,42	20090
24/01/11	22.160	22.270	21.975	22.166	0,19	18749
25/01/11	22.240	22.315	21.885	21.984	-0,82	17342
26/01/11	22.060	22.205	21.970	22.035	0,23	12300
27/01/11	22.035	22.435	21.880	22.353	1,44	25385
28/01/11	22.320	22.495	22.025	22.075	-1,24	19448
31/01/11	22.030	22.245	21.735	22.075	0,00	23950
01/02/11	22.165	22.595	22.015	22.526	2,04	20056
02/02/11	22.605	22.735	22.530	22.646	0,53	18665
03/02/11	22.605	22.780	22.335	22.425	-0,98	17807
04/02/11	22.560	22.740	22.560	22.617	0,86	13531
07/02/11	22.670	22.980	22.645	22.795	0,79	18518
08/02/11	22.765	22.830	22.585	22.736	-0,26	17158
09/02/11	22.720	22.850	22.600	22.692	-0,19	14683
10/02/11	22.615	22.685	22.310	22.609	-0,37	18084
11/02/11	22.555	22.810	22.365	22.730	0,54	16600
14/02/11	22.785	22.890	22.590	22.668	-0,27	16575
15/02/11	22.665	22.960	22.620	22.815	0,65	16571
16/02/11	22.870	23.190	22.865	23.164	1,53	18637
17/02/11	23.195	23.235	23.035	23.177	0,06	15277
18/02/11	23.230	23.280	22.870	23.084	-0,40	13596
21/02/11	23.050	23.060	22.215	22.251	-3,61	20985
22/02/11	22.170	22.175	21.775	22.017	-1,05	20981
23/02/11	21.955	22.145	21.880	21.929	-0,40	20537
24/02/11	21.800	22.065	21.735	21.941	0,05	20191
25/02/11	21.980	22.430	21.980	22.357	1,90	17231
28/02/11	22.325	22.675	22.160	22.478	0,54	16677
01/03/11	22.590	22.735	22.125	22.253	-1,00	21266
02/03/11	22.090	22.405	21.880	22.292	0,18	24372
03/03/11	22.350	22.500	22.065	22.175	-0,52	21309
04/03/11	22.260	22.470	22.115	22.144	-0,14	20092
07/03/11	22.095	22.460	21.980	22.175	0,14	24956
08/03/11	22.255	22.380	22.115	22.370	0,88	18105
09/03/11	22.375	22.405	22.305	22.355	-0,07	1685