Name,Date,Open,High,Low,Close,Volume
EFEKT,19930422,5.70,5.70,5.70,5.70,13640
EFEKT,19930429,6.25,6.25,6.25,6.25,9304
EFEKT,19930506,6.85,6.85,6.85,6.85,16861
EFEKT,19930513,7.40,7.40,7.40,7.40,33574
EFEKT,19930520,8.00,8.00,8.00,8.00,11731
EFEKT,19930527,7.20,7.20,7.20,7.20,10271
EFEKT,19930603,6.50,6.50,6.50,6.50,4885
EFEKT,19930609,5.85,5.85,5.85,5.85,2923
EFEKT,19930617,6.40,6.40,6.40,6.40,12617
EFEKT,19930624,5.80,5.80,5.80,5.80,5414
EFEKT,19930701,6.00,6.00,6.00,6.00,23033
EFEKT,19930708,6.60,6.60,6.60,6.60,31152
EFEKT,19930715,7.25,7.25,7.25,7.25,41917
EFEKT,19930722,7.95,7.95,7.95,7.95,0
EFEKT,19930729,8.70,8.70,8.70,8.70,0
EFEKT,19930805,13.90,13.90,13.90,13.90,21763
EFEKT,19930812,15.20,15.20,15.20,15.20,68158
EFEKT,19930819,16.70,16.70,16.70,16.70,132042
EFEKT,19930826,18.30,18.30,18.30,18.30,108161
EFEKT,19930902,20.10,20.10,20.10,20.10,0
EFEKT,19930907,22.10,22.10,22.10,22.10,0
EFEKT,19930909,24.30,24.30,24.30,24.30,28586
EFEKT,19930914,26.70,26.70,26.70,26.70,0
EFEKT,19930916,40.00,40.00,40.00,40.00,61503
EFEKT,19930921,36.00,36.00,36.00,36.00,36935
EFEKT,19930923,32.40,32.40,32.40,32.40,25008
EFEKT,19930928,29.20,29.20,29.20,29.20,101110
EFEKT,19930930,32.00,32.00,32.00,32.00,55666
EFEKT,19931005,33.30,33.30,33.30,33.30,42177
EFEKT,19931007,32.90,32.90,32.90,32.90,25707
EFEKT,19931012,36.10,36.10,36.10,36.10,44386
EFEKT,19931014,37.80,37.80,37.80,37.80,30884
EFEKT,19931019,40.00,40.00,40.00,40.00,45069
EFEKT,19931021,38.40,38.40,38.40,38.40,31702
EFEKT,19931026,34.60,34.60,34.60,34.60,19884
EFEKT,19931028,38.00,38.00,38.00,38.00,39803
EFEKT,19931102,39.50,39.50,39.50,39.50,19251
EFEKT,19931104,40.00,40.00,40.00,40.00,40045
EFEKT,19931109,39.00,39.00,39.00,39.00,70777
EFEKT,19931110,40.00,40.00,40.00,40.00,36180
EFEKT,19931116,44.00,44.00,44.00,44.00,66047
EFEKT,19931118,41.00,41.00,41.00,41.00,24933
EFEKT,19931123,40.50,40.50,40.50,40.50,14665
EFEKT,19931125,36.50,36.50,36.50,36.50,22816
EFEKT,19931130,40.10,40.10,40.10,40.10,56032
EFEKT,19931202,41.00,41.00,41.00,41.00,21398
EFEKT,19931207,43.50,43.50,43.50,43.50,41202
EFEKT,19931209,43.00,43.00,43.00,43.00,17430
EFEKT,19931214,44.40,44.40,44.40,44.40,34748
EFEKT,19931216,47.90,47.90,47.90,47.90,51053
EFEKT,19931221,49.70,49.70,49.70,49.70,43438
EFEKT,19931223,54.50,54.50,54.50,54.50,66352
EFEKT,19931228,56.50,56.50,56.50,56.50,39110
EFEKT,19931230,56.00,56.00,56.00,56.00,19738
EFEKT,19940103,58.00,58.00,58.00,58.00,10835
EFEKT,19940104,55.00,55.00,55.00,55.00,9980
EFEKT,19940106,55.00,55.00,55.00,55.00,20370
EFEKT,19940110,60.50,60.50,60.50,60.50,60732
EFEKT,19940111,66.50,66.50,66.50,66.50,27334
EFEKT,19940113,73.00,73.00,73.00,73.00,0
EFEKT,19940117,80.00,80.00,80.00,80.00,0
EFEKT,19940118,88.00,88.00,88.00,88.00,64672
EFEKT,19940120,96.50,96.50,96.50,96.50,47025
EFEKT,19940124,106.00,106.00,106.00,106.00,63027
EFEKT,19940125,116.50,116.50,116.50,116.50,38223
EFEKT,19940127,128.00,128.00,128.00,128.00,64494
EFEKT,19940131,115.50,115.50,115.50,115.50,37000
EFEKT,19940201,104.00,104.00,104.00,104.00,30246
EFEKT,19940203,70.00,70.00,70.00,70.00,77512
EFEKT,19940207,76.50,76.50,76.50,76.50,40588
EFEKT,19940208,82.00,82.00,82.00,82.00,32182
EFEKT,19940210,74.00,74.00,74.00,74.00,36643
EFEKT,19940214,80.00,80.00,80.00,80.00,34486
EFEKT,19940215,82.00,82.00,82.00,82.00,32625
EFEKT,19940217,80.00,80.00,80.00,80.00,16681
EFEKT,19940221,72.50,72.50,72.50,72.50,21857
EFEKT,19940222,74.50,74.50,74.50,74.50,18708
EFEKT,19940224,75.00,75.00,75.00,75.00,16869
EFEKT,19940228,75.00,75.00,75.00,75.00,17152
EFEKT,19940301,75.00,75.00,75.00,75.00,13634
EFEKT,19940303,75.00,75.00,75.00,75.00,14436
EFEKT,19940307,69.00,69.00,69.00,69.00,9867
EFEKT,19940308,71.00,71.00,71.00,71.00,9069
EFEKT,19940310,68.00,68.00,68.00,68.00,13330
EFEKT,19940314,69.00,69.00,69.00,69.00,13910
EFEKT,19940315,70.50,70.50,70.50,70.50,14921
EFEKT,19940317,73.00,73.00,73.00,73.00,20050
EFEKT,19940321,76.00,76.00,76.00,76.00,29036
EFEKT,19940322,68.50,68.50,68.50,68.50,14383
EFEKT,19940324,75.00,75.00,75.00,75.00,15911
EFEKT,19940328,75.00,75.00,75.00,75.00,15876
EFEKT,19940329,67.50,67.50,67.50,67.50,4888
EFEKT,19940331,61.00,61.00,61.00,61.00,0
EFEKT,19940405,55.00,55.00,55.00,55.00,17337
EFEKT,19940407,49.50,49.50,49.50,49.50,6766
EFEKT,19940408,49.50,49.50,49.50,49.50,15952
EFEKT,19940411,44.60,44.60,44.60,44.60,0
EFEKT,19940412,40.20,40.20,40.20,40.20,0
EFEKT,19940414,32.20,32.20,32.20,32.20,5267
EFEKT,19940418,35.70,35.70,35.70,35.70,12375
EFEKT,19940419,39.00,39.00,39.00,39.00,12422
EFEKT,19940421,45.00,45.00,45.00,45.00,20920
EFEKT,19940425,48.00,48.00,48.00,48.00,19100
EFEKT,19940426,43.20,43.20,43.20,43.20,0
EFEKT,19940428,38.90,38.90,38.90,38.90,0
EFEKT,19940505,36.00,36.00,36.00,36.00,9469
EFEKT,19940506,39.60,39.60,39.60,39.60,18871
EFEKT,19940509,38.50,38.50,38.50,38.50,6548
EFEKT,19940510,37.50,37.50,37.50,37.50,4071
EFEKT,19940512,35.00,35.00,35.00,35.00,8051
EFEKT,19940516,38.50,38.50,38.50,38.50,0
EFEKT,19940517,41.90,41.90,41.90,41.90,26381
EFEKT,19940519,41.50,41.50,41.50,41.50,12236
EFEKT,19940523,42.70,42.70,42.70,42.70,18412
EFEKT,19940524,45.00,45.00,45.00,45.00,16436
EFEKT,19940526,45.00,45.00,45.00,45.00,20567
EFEKT,19940530,44.80,44.80,44.80,44.80,9904
EFEKT,19940531,44.00,44.00,44.00,44.00,8936
EFEKT,19940601,39.60,39.60,39.60,39.60,8577
EFEKT,19940606,37.70,37.70,37.70,37.70,7240
EFEKT,19940607,37.80,37.80,37.80,37.80,6683
EFEKT,19940609,34.10,34.10,34.10,34.10,13268
EFEKT,19940613,30.70,30.70,30.70,30.70,0
EFEKT,19940614,27.70,27.70,27.70,27.70,19681
EFEKT,19940616,28.70,28.70,28.70,28.70,15526
EFEKT,19940620,25.90,25.90,25.90,25.90,8544
EFEKT,19940621,23.40,23.40,23.40,23.40,0
EFEKT,19940623,21.10,21.10,21.10,21.10,44855
EFEKT,19940627,20.10,20.10,20.10,20.10,7550
EFEKT,19940628,22.10,22.10,22.10,22.10,47068
EFEKT,19940630,20.10,20.10,20.10,20.10,11555
EFEKT,19940704,19.20,19.20,19.20,19.20,12057
EFEKT,19940705,21.10,21.10,21.10,21.10,8808
EFEKT,19940706,23.20,23.20,23.20,23.20,8442
EFEKT,19940707,25.50,25.50,25.50,25.50,34347
EFEKT,19940711,27.00,27.00,27.00,27.00,26078
EFEKT,19940712,29.70,29.70,29.70,29.70,19327
EFEKT,19940718,26.80,26.80,26.80,26.80,39550
EFEKT,19940719,29.40,29.40,29.40,29.40,0
EFEKT,19940720,32.30,32.30,32.30,32.30,55348
EFEKT,19940721,34.90,34.90,34.90,34.90,31380
EFEKT,19940725,31.50,31.50,31.50,31.50,15090
EFEKT,19940726,28.40,28.40,28.40,28.40,43785
EFEKT,19940727,29.00,29.00,29.00,29.00,18253
EFEKT,19940728,27.00,27.00,27.00,27.00,14867
EFEKT,19940801,28.20,28.20,28.20,28.20,14863
EFEKT,19940802,31.00,31.00,31.00,31.00,31995
EFEKT,19940803,31.50,31.50,31.50,31.50,23600
EFEKT,19940804,34.50,34.50,34.50,34.50,36362
EFEKT,19940808,36.00,36.00,36.00,36.00,36774
EFEKT,19940809,36.00,36.00,36.00,36.00,20081
EFEKT,19940810,35.00,35.00,35.00,35.00,19204
EFEKT,19940811,36.00,36.00,36.00,36.00,25113
EFEKT,19940816,36.00,36.00,36.00,36.00,17842
EFEKT,19940817,37.50,37.50,37.50,37.50,16889
EFEKT,19940818,35.00,35.00,35.00,35.00,10754
EFEKT,19940822,35.00,35.00,35.00,35.00,15634
EFEKT,19940823,32.50,32.50,32.50,32.50,10345
EFEKT,19940824,31.20,31.20,31.20,31.20,21365
EFEKT,19940825,30.30,30.30,30.30,30.30,14327
EFEKT,19940829,32.00,32.00,32.00,32.00,19552
EFEKT,19940830,32.00,32.00,32.00,32.00,8053
EFEKT,19940831,30.50,30.50,30.50,30.50,14875
EFEKT,19940901,27.50,27.50,27.50,27.50,14269
EFEKT,19940905,28.20,28.20,28.20,28.20,18186
EFEKT,19940906,25.40,25.40,25.40,25.40,9057
EFEKT,19940907,22.90,22.90,22.90,22.90,32172
EFEKT,19940908,25.10,25.10,25.10,25.10,20787
EFEKT,19940912,27.60,27.60,27.60,27.60,50399
EFEKT,19940913,25.50,25.50,25.50,25.50,16806
EFEKT,19940914,28.00,28.00,28.00,28.00,23920
EFEKT,19940915,27.10,27.10,27.10,27.10,10803
EFEKT,19940919,25.20,25.20,25.20,25.20,9054
EFEKT,19940920,24.50,24.50,24.50,24.50,9302
EFEKT,19940921,22.10,22.10,22.10,22.10,33880
EFEKT,19940922,23.80,23.80,23.80,23.80,18731
EFEKT,19940926,22.90,22.90,22.90,22.90,11878
EFEKT,19940927,22.00,22.00,22.00,22.00,12366
EFEKT,19940928,22.00,22.00,22.00,22.00,15416
EFEKT,19940929,24.20,24.20,24.20,24.20,27851
EFEKT,19941003,25.00,25.00,25.00,25.00,25126
EFEKT,19941004,26.00,26.00,26.00,26.00,26344
EFEKT,19941005,27.00,27.00,27.00,27.00,22078
EFEKT,19941006,26.30,26.30,26.30,26.30,15302
EFEKT,19941007,25.90,25.90,25.90,25.90,17160
EFEKT,19941010,24.00,24.00,24.00,24.00,9304
EFEKT,19941011,23.10,23.10,23.10,23.10,14970
EFEKT,19941012,24.00,24.00,24.00,24.00,14825
EFEKT,19941013,22.40,22.40,22.40,22.40,11529
EFEKT,19941014,23.10,23.10,23.10,23.10,10238
EFEKT,19941017,23.00,23.00,23.00,23.00,12133
EFEKT,19941018,24.50,24.50,24.50,24.50,12137
EFEKT,19941019,23.50,23.50,23.50,23.50,7002
EFEKT,19941020,23.00,23.00,23.00,23.00,18322
EFEKT,19941021,22.20,22.20,22.20,22.20,7509
EFEKT,19941024,20.00,20.00,20.00,20.00,14685
EFEKT,19941025,19.60,19.60,19.60,19.60,19079
EFEKT,19941026,19.60,19.60,19.60,19.60,19837
EFEKT,19941027,18.20,18.20,18.20,18.20,14451
EFEKT,19941028,18.30,18.30,18.30,18.30,17448
EFEKT,19941102,18.60,18.60,18.60,18.60,6142
EFEKT,19941103,19.50,19.50,19.50,19.50,20610
EFEKT,19941104,17.60,17.60,17.60,17.60,14949
EFEKT,19941107,17.60,17.60,17.60,17.60,9256
EFEKT,19941108,17.50,17.50,17.50,17.50,14643
EFEKT,19941109,17.40,17.40,17.40,17.40,13635
EFEKT,19941110,16.50,16.50,16.50,16.50,8994
EFEKT,19941114,14.90,14.90,14.90,14.90,15735
EFEKT,19941115,13.50,13.50,13.50,13.50,10770
EFEKT,19941116,13.50,13.50,13.50,13.50,50859
EFEKT,19941117,14.50,14.50,14.50,14.50,38614
EFEKT,19941118,13.10,13.10,13.10,13.10,21263
EFEKT,19941121,11.80,11.80,11.80,11.80,13034
EFEKT,19941122,10.70,10.70,10.70,10.70,21514
EFEKT,19941123,11.10,11.10,11.10,11.10,17104
EFEKT,19941124,12.00,12.00,12.00,12.00,33242
EFEKT,19941125,12.80,12.80,12.80,12.80,10484
EFEKT,19941128,14.00,14.00,14.00,14.00,14521
EFEKT,19941129,15.40,15.40,15.40,15.40,20292
EFEKT,19941130,16.90,16.90,16.90,16.90,34470
EFEKT,19941201,18.50,18.50,18.50,18.50,51484
EFEKT,19941202,18.10,18.10,18.10,18.10,41782
EFEKT,19941205,17.50,17.50,17.50,17.50,39266
EFEKT,19941206,17.50,17.50,17.50,17.50,47497
EFEKT,19941207,15.80,15.80,15.80,15.80,20823
EFEKT,19941208,14.30,14.30,14.30,14.30,0
EFEKT,19941209,12.90,12.90,12.90,12.90,28849
EFEKT,19941212,14.10,14.10,14.10,14.10,46223
EFEKT,19941213,12.70,12.70,12.70,12.70,27594
EFEKT,19941214,13.40,13.40,13.40,13.40,17537
EFEKT,19941215,13.40,13.40,13.40,13.40,19631
EFEKT,19941216,14.50,14.50,14.50,14.50,40355
EFEKT,19941219,15.90,15.90,15.90,15.90,55456
EFEKT,19941220,14.70,14.70,14.70,14.70,21293
EFEKT,19941221,15.20,15.20,15.20,15.20,15464
EFEKT,19941222,15.50,15.50,15.50,15.50,30265
EFEKT,19941223,16.30,16.30,16.30,16.30,14564
EFEKT,19941227,16.50,16.50,16.50,16.50,16879
EFEKT,19941228,15.60,15.60,15.60,15.60,11949
EFEKT,19941229,15.70,15.70,15.70,15.70,9787
EFEKT,19950102,16.80,16.80,16.80,16.80,21399
EFEKT,19950103,18.30,18.30,18.30,18.30,56858
EFEKT,19950104,17.80,17.80,17.80,17.80,23062
EFEKT,19950105,17.80,17.80,17.80,17.80,23539
EFEKT,19950106,16.90,16.90,16.90,16.90,25680
EFEKT,19950109,17.40,17.40,17.40,17.40,22385
EFEKT,19950110,16.70,16.70,16.70,16.70,12066
EFEKT,19950111,16.40,16.40,16.40,16.40,19695
EFEKT,19950112,17.20,17.20,17.20,17.20,17297
EFEKT,19950113,17.40,17.40,17.40,17.40,16695
EFEKT,19950116,17.40,17.40,17.40,17.40,12701
EFEKT,19950117,16.90,16.90,16.90,16.90,6982
EFEKT,19950118,16.40,16.40,16.40,16.40,7805
EFEKT,19950119,16.40,16.40,16.40,16.40,8659
EFEKT,19950120,15.80,15.80,15.80,15.80,9335
EFEKT,19950123,14.30,14.30,14.30,14.30,16224
EFEKT,19950124,14.00,14.00,14.00,14.00,34929
EFEKT,19950125,14.30,14.30,14.30,14.30,25140
EFEKT,19950126,13.80,13.80,13.80,13.80,19928
EFEKT,19950127,13.80,13.80,13.80,13.80,11884
EFEKT,19950130,13.50,13.50,13.50,13.50,13407
EFEKT,19950131,12.60,12.60,12.60,12.60,13056
EFEKT,19950201,13.80,13.80,13.80,13.80,9384
EFEKT,19950202,12.50,12.50,12.50,12.50,13360
EFEKT,19950203,11.80,11.80,11.80,11.80,17246
EFEKT,19950206,12.90,12.90,12.90,12.90,0
EFEKT,19950207,14.10,14.10,14.10,14.10,40603
EFEKT,19950208,14.00,14.00,14.00,14.00,20607
EFEKT,19950209,14.70,14.70,14.70,14.70,32721
EFEKT,19950210,13.80,13.80,13.80,13.80,15145
EFEKT,19950213,13.50,13.50,13.50,13.50,20926
EFEKT,19950214,14.00,14.00,14.00,14.00,18679
EFEKT,19950215,14.10,14.10,14.10,14.10,11773
EFEKT,19950216,14.50,14.50,14.50,14.50,25448
EFEKT,19950217,14.70,14.70,14.70,14.70,17755
EFEKT,19950220,14.10,14.10,14.10,14.10,4184
EFEKT,19950221,12.70,12.70,12.70,12.70,37441
EFEKT,19950222,12.90,12.90,12.90,12.90,17016
EFEKT,19950223,13.40,13.40,13.40,13.40,28396
EFEKT,19950224,14.70,14.70,14.70,14.70,43707
EFEKT,19950227,13.70,13.70,13.70,13.70,9526
EFEKT,19950228,13.50,13.50,13.50,13.50,12074
EFEKT,19950301,13.20,13.20,13.20,13.20,12424
EFEKT,19950302,13.60,13.60,13.60,13.60,16838
EFEKT,19950303,14.30,14.30,14.30,14.30,10629
EFEKT,19950306,14.30,14.30,14.30,14.30,13147
EFEKT,19950307,14.30,14.30,14.30,14.30,14580
EFEKT,19950308,14.50,14.50,14.50,14.50,10345
EFEKT,19950309,14.50,14.50,14.50,14.50,4069
EFEKT,19950310,13.90,13.90,13.90,13.90,8453
EFEKT,19950313,13.90,13.90,13.90,13.90,7446
EFEKT,19950314,13.70,13.70,13.70,13.70,9672
EFEKT,19950315,13.70,13.70,13.70,13.70,6277
EFEKT,19950316,13.60,13.60,13.60,13.60,3713
EFEKT,19950317,13.30,13.30,13.30,13.30,5263
EFEKT,19950320,13.50,13.50,13.50,13.50,2778
EFEKT,19950321,13.40,13.40,13.40,13.40,3284
EFEKT,19950322,12.80,12.80,12.80,12.80,9297
EFEKT,19950323,12.70,12.70,12.70,12.70,7244
EFEKT,19950324,13.30,13.30,13.30,13.30,10489
EFEKT,19950327,13.50,13.50,13.50,13.50,11333
EFEKT,19950328,12.90,12.90,12.90,12.90,10504
EFEKT,19950329,13.00,13.00,13.00,13.00,6538
EFEKT,19950330,13.30,13.30,13.30,13.30,13496
EFEKT,19950331,13.50,13.50,13.50,13.50,22704
EFEKT,19950403,13.90,13.90,13.90,13.90,10468
EFEKT,19950404,14.20,14.20,14.20,14.20,12500
EFEKT,19950406,15.60,15.60,15.60,15.60,35641
EFEKT,19950407,15.90,15.90,15.90,15.90,20535
EFEKT,19950410,16.30,16.30,16.30,16.30,23190
EFEKT,19950411,16.30,16.30,16.30,16.30,29663
EFEKT,19950412,16.20,16.20,16.20,16.20,24630
EFEKT,19950413,15.10,15.10,15.10,15.10,33179
EFEKT,19950414,15.00,15.00,15.00,15.00,31333
EFEKT,19950418,15.90,15.90,15.90,15.90,14403
EFEKT,19950419,17.40,17.40,17.40,17.40,27759
EFEKT,19950420,17.20,17.20,17.20,17.20,38634
EFEKT,19950421,16.40,16.40,16.40,16.40,24482
EFEKT,19950424,17.00,17.00,17.00,17.00,15971
EFEKT,19950425,18.00,18.00,18.00,18.00,66750
EFEKT,19950426,16.50,16.50,16.50,16.50,25758
EFEKT,19950427,17.00,17.00,17.00,17.00,11971
EFEKT,19950428,17.00,17.00,17.00,17.00,31618
EFEKT,19950504,17.10,17.10,17.10,17.10,18918
EFEKT,19950505,17.10,17.10,17.10,17.10,23392
EFEKT,19950509,17.80,17.80,17.80,17.80,25899
EFEKT,19950510,19.50,19.50,19.50,19.50,34077
EFEKT,19950511,21.40,21.40,21.40,21.40,68762
EFEKT,19950512,21.10,21.10,21.10,21.10,43199
EFEKT,19950515,21.90,21.90,21.90,21.90,48881
EFEKT,19950516,19.80,19.80,19.80,19.80,21187
EFEKT,19950517,20.00,20.00,20.00,20.00,46900
EFEKT,19950518,18.50,18.50,18.50,18.50,25973
EFEKT,19950519,18.50,18.50,18.50,18.50,17432
EFEKT,19950522,17.10,17.10,17.10,17.10,22135
EFEKT,19950523,16.00,16.00,16.00,16.00,21813
EFEKT,19950524,17.10,17.10,17.10,17.10,25760
EFEKT,19950525,18.40,18.40,18.40,18.40,37772
EFEKT,19950526,17.50,17.50,17.50,17.50,11743
EFEKT,19950529,18.90,18.90,18.90,18.90,26455
EFEKT,19950530,17.10,17.10,17.10,17.10,18216
EFEKT,19950531,17.90,17.90,17.90,17.90,20866
EFEKT,19950601,16.80,16.80,16.80,16.80,4881
EFEKT,19950602,16.00,16.00,16.00,16.00,17875
EFEKT,19950605,16.90,16.90,16.90,16.90,13047
EFEKT,19950606,17.90,17.90,17.90,17.90,20223
EFEKT,19950607,18.20,18.20,18.20,18.20,12885
EFEKT,19950608,17.80,17.80,17.80,17.80,27978
EFEKT,19950609,17.80,17.80,17.80,17.80,9916
EFEKT,19950612,18.20,18.20,18.20,18.20,11456
EFEKT,19950613,17.80,17.80,17.80,17.80,23708
EFEKT,19950614,18.00,18.00,18.00,18.00,15528
EFEKT,19950616,17.80,17.80,17.80,17.80,19101
EFEKT,19950619,17.10,17.10,17.10,17.10,24591
EFEKT,19950620,18.30,18.30,18.30,18.30,13279
EFEKT,19950621,18.30,18.30,18.30,18.30,12814
EFEKT,19950622,17.60,17.60,17.60,17.60,7813
EFEKT,19950623,17.90,17.90,17.90,17.90,4441
EFEKT,19950626,18.30,18.30,18.30,18.30,7077
EFEKT,19950627,18.70,18.70,18.70,18.70,12647
EFEKT,19950628,17.30,17.30,17.30,17.30,4451
EFEKT,19950629,17.80,17.80,17.80,17.80,25000
EFEKT,19950630,18.10,18.10,18.10,18.10,6740
EFEKT,19950703,18.20,18.20,18.20,18.20,12967
EFEKT,19950704,17.60,17.60,17.60,17.60,14659
EFEKT,19950705,17.50,17.50,17.50,17.50,12657
EFEKT,19950706,17.10,17.10,17.10,17.10,25263
EFEKT,19950707,17.00,17.00,17.00,17.00,15912
EFEKT,19950710,17.20,17.20,17.20,17.20,4913
EFEKT,19950711,17.00,17.00,17.00,17.00,5882
EFEKT,19950712,16.50,16.50,16.50,16.50,6818
EFEKT,19950713,16.10,16.10,16.10,16.10,18323
EFEKT,19950714,16.30,16.30,16.30,16.30,10491
EFEKT,19950717,16.80,16.80,16.80,16.80,15982
EFEKT,19950718,17.30,17.30,17.30,17.30,6185
EFEKT,19950719,15.60,15.60,15.60,15.60,3269
EFEKT,19950720,15.90,15.90,15.90,15.90,18176
EFEKT,19950721,16.70,16.70,16.70,16.70,21617
EFEKT,19950724,17.20,17.20,17.20,17.20,16890
EFEKT,19950725,17.80,17.80,17.80,17.80,34129
EFEKT,19950726,19.50,19.50,19.50,19.50,0
EFEKT,19950727,21.40,21.40,21.40,21.40,0
EFEKT,19950728,23.50,23.50,23.50,23.50,127298
EFEKT,19950731,21.20,21.20,21.20,21.20,44198
EFEKT,19950801,20.30,20.30,20.30,20.30,36823
EFEKT,19950802,20.80,20.80,20.80,20.80,28317
EFEKT,19950803,20.00,20.00,20.00,20.00,23700
EFEKT,19950804,19.70,19.70,19.70,19.70,12386
EFEKT,19950807,20.30,20.30,20.30,20.30,9384
EFEKT,19950808,20.00,20.00,20.00,20.00,10275
EFEKT,19950809,19.70,19.70,19.70,19.70,13706
EFEKT,19950810,21.60,21.60,21.60,21.60,33449
EFEKT,19950811,23.70,23.70,23.70,23.70,63249
EFEKT,19950816,22.40,22.40,22.40,22.40,23638
EFEKT,19950817,22.30,22.30,22.30,22.30,24260
EFEKT,19950818,21.90,21.90,21.90,21.90,10411
EFEKT,19950821,22.10,22.10,22.10,22.10,18982
EFEKT,19950822,22.30,22.30,22.30,22.30,23139
EFEKT,19950823,22.70,22.70,22.70,22.70,25793
EFEKT,19950824,23.60,23.60,23.60,23.60,20869
EFEKT,19950825,24.40,24.40,24.40,24.40,34057
EFEKT,19950828,25.50,25.50,25.50,25.50,34784
EFEKT,19950829,26.00,26.00,26.00,26.00,61346
EFEKT,19950830,25.00,25.00,25.00,25.00,17780
EFEKT,19950831,24.70,24.70,24.70,24.70,40607
EFEKT,19950901,25.10,25.10,25.10,25.10,23108
EFEKT,19950904,26.40,26.40,26.40,26.40,43504
EFEKT,19950905,27.00,27.00,27.00,27.00,35426
EFEKT,19950906,25.90,25.90,25.90,25.90,36525
EFEKT,19950907,25.80,25.80,25.80,25.80,32306
EFEKT,19950908,26.30,26.30,26.30,26.30,37814
EFEKT,19950911,26.30,26.30,26.30,26.30,40190
EFEKT,19950912,26.10,26.10,26.10,26.10,37146
EFEKT,19950913,26.00,26.00,26.00,26.00,20077
EFEKT,19950914,27.70,27.70,27.70,27.70,23538
EFEKT,19950915,28.70,28.70,28.70,28.70,40383
EFEKT,19950918,27.30,27.30,27.30,27.30,21154
EFEKT,19950919,24.60,24.60,24.60,24.60,33232
EFEKT,19950920,24.00,24.00,24.00,24.00,28458
EFEKT,19950921,23.30,23.30,23.30,23.30,25000
EFEKT,19950922,23.00,23.00,23.00,23.00,36522
EFEKT,19950925,23.20,23.20,23.20,23.20,17026
EFEKT,19950926,23.20,23.20,23.20,23.20,23190
EFEKT,19950927,23.30,23.30,23.30,23.30,22811
EFEKT,19950928,22.70,22.70,22.70,22.70,9824
EFEKT,19950929,22.20,22.20,22.20,22.20,13536
EFEKT,19951002,22.60,22.60,22.60,22.60,12544
EFEKT,19951003,22.50,22.50,22.50,22.50,14600
EFEKT,19951004,21.30,21.30,21.30,21.30,20446
EFEKT,19951005,21.30,21.30,21.30,21.30,21408
EFEKT,19951006,21.60,21.60,21.60,21.60,27222
EFEKT,19951009,20.00,20.00,20.00,20.00,13675
EFEKT,19951010,19.00,19.00,19.00,19.00,22816
EFEKT,19951011,19.40,19.40,19.40,19.40,18273
EFEKT,19951012,19.20,19.20,19.20,19.20,20208
EFEKT,19951013,19.00,19.00,19.00,19.00,27737
EFEKT,19951016,19.70,19.70,19.70,19.70,15508
EFEKT,19951017,20.70,20.70,20.70,20.70,30121
EFEKT,19951018,20.90,20.90,20.90,20.90,21172
EFEKT,19951019,18.90,18.90,18.90,18.90,23519
EFEKT,19951020,18.20,18.20,18.20,18.20,25769
EFEKT,19951023,18.00,18.00,18.00,18.00,18278
EFEKT,19951024,18.00,18.00,18.00,18.00,16694
EFEKT,19951025,19.00,19.00,19.00,19.00,14789
EFEKT,19951026,18.80,18.80,18.80,18.80,13404
EFEKT,19951027,18.20,18.20,18.20,18.20,14231
EFEKT,19951030,17.90,17.90,17.90,17.90,9721
EFEKT,19951031,17.90,17.90,17.90,17.90,10196
EFEKT,19951102,18.80,18.80,18.80,18.80,10479
EFEKT,19951103,19.50,19.50,19.50,19.50,31231
EFEKT,19951106,20.00,20.00,20.00,20.00,21975
EFEKT,19951107,19.70,19.70,19.70,19.70,17690
EFEKT,19951108,19.90,19.90,19.90,19.90,19271
EFEKT,19951109,19.20,19.20,19.20,19.20,13359
EFEKT,19951110,18.50,18.50,18.50,18.50,15676
EFEKT,19951113,18.20,18.20,18.20,18.20,11703
EFEKT,19951114,18.40,18.40,18.40,18.40,13886
EFEKT,19951115,18.40,18.40,18.40,18.40,19293
EFEKT,19951116,18.50,18.50,18.50,18.50,11730
EFEKT,19951117,19.00,19.00,19.00,19.00,8658
EFEKT,19951120,17.10,17.10,17.10,17.10,41140
EFEKT,19951121,17.30,17.30,17.30,17.30,10318
EFEKT,19951122,17.70,17.70,17.70,17.70,18446
EFEKT,19951123,17.50,17.50,17.50,17.50,28086
EFEKT,19951124,17.00,17.00,17.00,17.00,12941
EFEKT,19951127,17.20,17.20,17.20,17.20,11337
EFEKT,19951128,16.90,16.90,16.90,16.90,8905
EFEKT,19951129,16.90,16.90,16.90,16.90,14290
EFEKT,19951130,16.90,16.90,16.90,16.90,12189
EFEKT,19951201,17.00,17.00,17.00,17.00,14382
EFEKT,19951204,17.50,17.50,17.50,17.50,14143
EFEKT,19951205,18.30,18.30,18.30,18.30,19071
EFEKT,19951206,17.60,17.60,17.60,17.60,10881
EFEKT,19951207,17.50,17.50,17.50,17.50,9400
EFEKT,19951208,17.40,17.40,17.40,17.40,10833
EFEKT,19951211,18.20,18.20,18.20,18.20,11566
EFEKT,19951212,18.30,18.30,18.30,18.30,17213
EFEKT,19951213,18.10,18.10,18.10,18.10,15525
EFEKT,19951214,18.10,18.10,18.10,18.10,10967
EFEKT,19951215,18.00,18.00,18.00,18.00,5611
EFEKT,19951218,17.50,17.50,17.50,17.50,5743
EFEKT,19951219,16.90,16.90,16.90,16.90,5473
EFEKT,19951220,15.30,15.30,15.30,15.30,7386
EFEKT,19951221,15.20,15.20,15.20,15.20,14770
EFEKT,19951222,16.00,16.00,16.00,16.00,10313
EFEKT,19951227,16.80,16.80,16.80,16.80,16518
EFEKT,19951228,16.70,16.70,16.70,16.70,4970
EFEKT,19951229,16.20,16.20,16.20,16.20,8488
EFEKT,19960102,16.60,16.60,16.60,16.60,5271
EFEKT,19960103,16.70,16.70,16.70,16.70,17305
EFEKT,19960104,16.70,16.70,16.70,16.70,10090
EFEKT,19960105,18.00,18.00,18.00,18.00,15333
EFEKT,19960108,17.80,17.80,17.80,17.80,16685
EFEKT,19960109,18.60,18.60,18.60,18.60,26559
EFEKT,19960110,18.20,18.20,18.20,18.20,18874
EFEKT,19960111,18.60,18.60,18.60,18.60,28790
EFEKT,19960112,18.30,18.30,18.30,18.30,19262
EFEKT,19960115,18.00,18.00,18.00,18.00,14694
EFEKT,19960116,17.80,17.80,17.80,17.80,7753
EFEKT,19960117,18.40,18.40,18.40,18.40,14239
EFEKT,19960118,17.60,17.60,17.60,17.60,10994
EFEKT,19960119,17.00,17.00,17.00,17.00,8618
EFEKT,19960122,17.30,17.30,17.30,17.30,13179
EFEKT,19960123,17.00,17.00,17.00,17.00,7059
EFEKT,19960124,17.30,17.30,17.30,17.30,12225
EFEKT,19960125,18.00,18.00,18.00,18.00,38833
EFEKT,19960126,18.70,18.70,18.70,18.70,30027
EFEKT,19960129,20.00,20.00,20.00,20.00,58450
EFEKT,19960130,19.80,19.80,19.80,19.80,24242
EFEKT,19960131,21.00,21.00,21.00,21.00,45167
EFEKT,19960201,20.00,20.00,20.00,20.00,20900
EFEKT,19960202,19.70,19.70,19.70,19.70,21066
EFEKT,19960205,19.70,19.70,19.70,19.70,51574
EFEKT,19960206,19.50,19.50,19.50,19.50,9615
EFEKT,19960207,19.10,19.10,19.10,19.10,14476
EFEKT,19960208,19.60,19.60,19.60,19.60,25179
EFEKT,19960209,20.50,20.50,20.50,20.50,28317
EFEKT,19960212,22.50,22.50,22.50,22.50,93111
EFEKT,19960213,20.30,20.30,20.30,20.30,28473
EFEKT,19960214,20.50,20.50,20.50,20.50,22512
EFEKT,19960215,19.70,19.70,19.70,19.70,14721
EFEKT,19960216,19.70,19.70,19.70,19.70,19239
EFEKT,19960219,20.00,20.00,20.00,20.00,22525
EFEKT,19960220,19.20,19.20,19.20,19.20,18464
EFEKT,19960221,18.90,18.90,18.90,18.90,11296
EFEKT,19960222,19.60,19.60,19.60,19.60,7117
EFEKT,19960223,19.20,19.20,19.20,19.20,6536
EFEKT,19960226,19.90,19.90,19.90,19.90,9397
EFEKT,19960227,20.10,20.10,20.10,20.10,15920
EFEKT,19960228,19.50,19.50,19.50,19.50,7487
EFEKT,19960229,20.00,20.00,20.00,20.00,17925
EFEKT,19960301,20.00,20.00,20.00,20.00,14650
EFEKT,19960304,20.50,20.50,20.50,20.50,23829
EFEKT,19960305,20.40,20.40,20.40,20.40,20711
EFEKT,19960306,19.80,19.80,19.80,19.80,8434
EFEKT,19960307,20.00,20.00,20.00,20.00,31425
EFEKT,19960308,19.80,19.80,19.80,19.80,12273
EFEKT,19960311,19.50,19.50,19.50,19.50,15026
EFEKT,19960312,19.50,19.50,19.50,19.50,6590
EFEKT,19960313,19.60,19.60,19.60,19.60,14056
EFEKT,19960314,19.30,19.30,19.30,19.30,3601
EFEKT,19960315,19.30,19.30,19.30,19.30,15181
EFEKT,19960318,20.50,20.50,20.50,20.50,16610
EFEKT,19960319,20.50,20.50,20.50,20.50,27951
EFEKT,19960320,19.80,19.80,19.80,19.80,9091
EFEKT,19960321,19.60,19.60,19.60,19.60,6429
EFEKT,19960322,18.80,18.80,18.80,18.80,6277
EFEKT,19960325,18.60,18.60,18.60,18.60,12151
EFEKT,19960326,18.80,18.80,18.80,18.80,7101
EFEKT,19960327,18.90,18.90,18.90,18.90,8783
EFEKT,19960328,18.00,18.00,18.00,18.00,10750
EFEKT,19960329,18.20,18.20,18.20,18.20,8736
EFEKT,19960401,18.60,18.60,18.60,18.60,7554
EFEKT,19960402,18.30,18.30,18.30,18.30,8279
EFEKT,19960403,18.30,18.30,18.30,18.30,10710
EFEKT,19960404,18.90,18.90,18.90,18.90,23413
EFEKT,19960405,19.30,19.30,19.30,19.30,10648
EFEKT,19960409,19.50,19.50,19.50,19.50,8897
EFEKT,19960410,19.80,19.80,19.80,19.80,10202
EFEKT,19960411,19.30,19.30,19.30,19.30,7435
EFEKT,19960412,18.70,18.70,18.70,18.70,9733
EFEKT,19960415,18.80,18.80,18.80,18.80,15053
EFEKT,19960416,19.30,19.30,19.30,19.30,6321
EFEKT,19960417,18.90,18.90,18.90,18.90,9815
EFEKT,19960418,19.20,19.20,19.20,19.20,14245
EFEKT,19960419,18.80,18.80,18.80,18.80,9229
EFEKT,19960422,19.00,19.00,19.00,19.00,8658
EFEKT,19960423,19.50,19.50,19.50,19.50,11359
EFEKT,19960424,19.40,19.40,19.40,19.40,9356
EFEKT,19960425,19.80,19.80,19.80,19.80,10909
EFEKT,19960426,19.40,19.40,19.40,19.40,4330
EFEKT,19960429,20.40,20.40,20.40,20.40,20221
EFEKT,19960430,20.40,20.40,20.40,20.40,34167
EFEKT,19960506,21.90,21.90,21.90,21.90,67055
EFEKT,19960507,22.20,22.20,22.20,22.20,55135
EFEKT,19960508,22.20,22.20,22.20,22.20,48514
EFEKT,19960509,21.20,21.20,21.20,21.20,47807
EFEKT,19960510,21.20,21.20,21.20,21.20,48656
EFEKT,19960513,20.90,20.90,20.90,20.90,29617
EFEKT,19960514,20.50,20.50,20.50,20.50,25585
EFEKT,19960515,20.60,20.60,20.60,20.60,12767
EFEKT,19960516,21.00,21.00,21.00,21.00,20000
EFEKT,19960517,20.50,20.50,20.50,20.50,9049
EFEKT,19960520,21.00,21.00,21.00,21.00,17548
EFEKT,19960521,20.30,20.30,20.30,20.30,17759
EFEKT,19960522,19.80,19.80,19.80,19.80,10126
EFEKT,19960523,19.50,19.50,19.50,19.50,11513
EFEKT,19960524,19.50,19.50,19.50,19.50,19231
EFEKT,19960527,19.40,19.40,19.40,19.40,7680
EFEKT,19960528,19.20,19.20,19.20,19.20,10286
EFEKT,19960529,18.90,18.90,18.90,18.90,26217
EFEKT,19960530,18.80,18.80,18.80,18.80,7207
EFEKT,19960531,19.30,19.30,19.30,19.30,3212
EFEKT,19960603,19.50,19.50,19.50,19.50,10949
EFEKT,19960604,19.70,19.70,19.70,19.70,8325
EFEKT,19960605,19.20,19.20,19.20,19.20,7578
EFEKT,19960607,19.00,19.00,19.00,19.00,5632
EFEKT,19960610,19.70,19.70,19.70,19.70,14315
EFEKT,19960611,19.40,19.40,19.40,19.40,5825
EFEKT,19960612,19.10,19.10,19.10,19.10,5079
EFEKT,19960613,19.80,19.80,19.80,19.80,19192
EFEKT,19960614,19.60,19.60,19.60,19.60,16939
EFEKT,19960617,19.60,19.60,19.60,19.60,11250
EFEKT,19960618,19.90,19.90,19.90,19.90,28065
EFEKT,19960619,19.00,19.00,19.00,19.00,13658
EFEKT,19960620,18.80,18.80,18.80,18.80,7104
EFEKT,19960621,19.00,19.00,19.00,19.00,14026
EFEKT,19960624,19.10,19.10,19.10,19.10,5079
EFEKT,19960625,19.20,19.20,19.20,19.20,11172
EFEKT,19960626,19.20,19.20,19.20,19.20,4896
EFEKT,19960627,19.00,19.00,19.00,19.00,7947
EFEKT,19960628,18.80,18.80,18.80,18.80,7793
EFEKT,19960701,18.80,18.80,18.80,18.80,15798
EFEKT,19960702,19.10,19.10,19.10,19.10,7487
EFEKT,19960703,19.60,19.60,19.60,19.60,10408
EFEKT,19960704,19.90,19.90,19.90,19.90,16683
EFEKT,19960705,19.90,19.90,19.90,19.90,13543
EFEKT,19960708,19.40,19.40,19.40,19.40,10851
EFEKT,19960709,19.40,19.40,19.40,19.40,8402
EFEKT,19960710,19.20,19.20,19.20,19.20,4609
EFEKT,19960711,19.20,19.20,19.20,19.20,8177
EFEKT,19960712,19.30,19.30,19.30,19.30,2798
EFEKT,19960715,19.60,19.60,19.60,19.60,5663
EFEKT,19960716,19.40,19.40,19.40,19.40,4149
EFEKT,19960717,19.30,19.30,19.30,19.30,5440
EFEKT,19960718,19.00,19.00,19.00,19.00,8079
EFEKT,19960719,19.00,19.00,19.00,19.00,12184
EFEKT,19960722,18.40,18.40,18.40,18.40,13071
EFEKT,19960723,18.20,18.20,18.20,18.20,5962
EFEKT,19960724,18.70,18.70,18.70,18.70,4305
EFEKT,19960725,19.50,19.50,19.50,19.50,8615
EFEKT,19960726,19.70,19.70,19.70,19.70,16066
EFEKT,19960729,20.50,20.50,20.50,20.50,36293
EFEKT,19960730,20.00,20.00,20.00,20.00,49225
EFEKT,19960731,19.90,19.90,19.90,19.90,17312
EFEKT,19960801,18.10,18.10,18.10,18.10,6436
EFEKT,19960802,17.60,17.60,17.60,17.60,4744
EFEKT,19960805,17.70,17.70,17.70,17.70,5141
EFEKT,19960806,17.80,17.80,17.80,17.80,15253
EFEKT,19960807,16.10,16.10,16.10,16.10,34286
EFEKT,19960808,16.70,16.70,16.70,16.70,22994
EFEKT,19960809,17.20,17.20,17.20,17.20,8750
EFEKT,19960812,17.00,17.00,17.00,17.00,4647
EFEKT,19960813,16.80,16.80,16.80,16.80,6756
EFEKT,19960814,17.00,17.00,17.00,17.00,4882
EFEKT,19960816,17.00,17.00,17.00,17.00,11265
EFEKT,19960819,17.50,17.50,17.50,17.50,7800
EFEKT,19960820,17.10,17.10,17.10,17.10,10000
EFEKT,19960821,16.50,16.50,16.50,16.50,3939
EFEKT,19960822,17.60,17.60,17.60,17.60,15739
EFEKT,19960823,17.40,17.40,17.40,17.40,6839
EFEKT,19960826,17.40,17.40,17.40,17.40,6092
EFEKT,19960827,17.20,17.20,17.20,17.20,4302
EFEKT,19960828,17.40,17.40,17.40,17.40,1580
EFEKT,19960829,16.90,16.90,16.90,16.90,4734
EFEKT,19960830,17.10,17.10,17.10,17.10,6988
EFEKT,19960902,17.10,17.10,17.10,17.10,6287
EFEKT,19960903,17.10,17.10,17.10,17.10,4181
EFEKT,19960904,17.00,17.00,17.00,17.00,19735
EFEKT,19960905,17.10,17.10,17.10,17.10,11170
EFEKT,19960906,17.00,17.00,17.00,17.00,1529
EFEKT,19960909,18.70,18.70,18.70,18.70,36310
EFEKT,19960910,19.50,19.50,19.50,19.50,61051
EFEKT,19960911,18.80,18.80,18.80,18.80,19734
EFEKT,19960912,18.80,18.80,18.80,18.80,11702
EFEKT,19960913,19.20,19.20,19.20,19.20,16328
EFEKT,19960916,20.00,20.00,20.00,20.00,24050
EFEKT,19960917,19.60,19.60,19.60,19.60,10485
EFEKT,19960918,19.20,19.20,19.20,19.20,28568
EFEKT,19960919,18.70,18.70,18.70,18.70,16738
EFEKT,19960920,18.70,18.70,18.70,18.70,6096
EFEKT,19960923,19.00,19.00,19.00,19.00,10289
EFEKT,19960924,18.80,18.80,18.80,18.80,18803
EFEKT,19960925,18.60,18.60,18.60,18.60,6801
EFEKT,19960926,18.60,18.60,18.60,18.60,3118
EFEKT,19960927,19.20,19.20,19.20,19.20,4844
EFEKT,19960930,18.90,18.90,18.90,18.90,9921
EFEKT,19961001,19.00,19.00,19.00,19.00,5921
EFEKT,19961002,19.20,19.20,19.20,19.20,10260
EFEKT,19961003,19.00,19.00,19.00,19.00,10974
EFEKT,19961004,19.20,19.20,19.20,19.20,6901
EFEKT,19961007,19.70,19.70,19.70,19.70,13198
EFEKT,19961008,19.70,19.70,19.70,19.70,14949
EFEKT,19961009,19.70,19.70,19.70,19.70,15736
EFEKT,19961010,19.30,19.30,19.30,19.30,9275
EFEKT,19961011,19.10,19.10,19.10,19.10,5864
EFEKT,19961014,19.20,19.20,19.20,19.20,5339
EFEKT,19961015,19.70,19.70,19.70,19.70,5482
EFEKT,19961016,19.10,19.10,19.10,19.10,3482
EFEKT,19961017,19.20,19.20,19.20,19.20,5339
EFEKT,19961018,19.10,19.10,19.10,19.10,6780
EFEKT,19961021,18.30,18.30,18.30,18.30,9454
EFEKT,19961022,18.00,18.00,18.00,18.00,10778
EFEKT,19961023,17.80,17.80,17.80,17.80,6938
EFEKT,19961024,17.50,17.50,17.50,17.50,14543
EFEKT,19961025,17.00,17.00,17.00,17.00,9706
EFEKT,19961028,16.30,16.30,16.30,16.30,7423
EFEKT,19961029,16.30,16.30,16.30,16.30,5798
EFEKT,19961030,16.60,16.60,16.60,16.60,6506
EFEKT,19961031,16.90,16.90,16.90,16.90,17604
EFEKT,19961104,16.90,16.90,16.90,16.90,9467
EFEKT,19961105,16.40,16.40,16.40,16.40,3628
EFEKT,19961106,16.70,16.70,16.70,16.70,6497
EFEKT,19961107,16.50,16.50,16.50,16.50,6606
EFEKT,19961108,16.30,16.30,16.30,16.30,11411
EFEKT,19961112,16.20,16.20,16.20,16.20,7315
EFEKT,19961113,16.00,16.00,16.00,16.00,4125
EFEKT,19961114,16.10,16.10,16.10,16.10,4379
EFEKT,19961115,16.60,16.60,16.60,16.60,6687
EFEKT,19961118,16.90,16.90,16.90,16.90,8314
EFEKT,19961119,16.60,16.60,16.60,16.60,10633
EFEKT,19961120,16.20,16.20,16.20,16.20,5586
EFEKT,19961121,16.00,16.00,16.00,16.00,3906
EFEKT,19961122,16.00,16.00,16.00,16.00,6438
EFEKT,19961125,16.00,16.00,16.00,16.00,2125
EFEKT,19961126,15.80,15.80,15.80,15.80,2373
EFEKT,19961127,15.80,15.80,15.80,15.80,3228
EFEKT,19961128,15.50,15.50,15.50,15.50,5484
EFEKT,19961129,15.80,15.80,15.80,15.80,3070
EFEKT,19961202,15.60,15.60,15.60,15.60,9423
EFEKT,19961203,15.10,15.10,15.10,15.10,7351
EFEKT,19961204,14.90,14.90,14.90,14.90,5336
EFEKT,19961205,14.60,14.60,14.60,14.60,5959
EFEKT,19961206,14.50,14.50,14.50,14.50,10276
EFEKT,19961209,14.00,14.00,14.00,14.00,3464
EFEKT,19961210,14.00,14.00,14.00,14.00,4179
EFEKT,19961211,14.10,14.10,14.10,14.10,1383
EFEKT,19961212,14.60,14.60,14.60,14.60,3116
EFEKT,19961213,15.00,15.00,15.00,15.00,6800
EFEKT,19961216,14.70,14.70,14.70,14.70,2823
EFEKT,19961217,14.80,14.80,14.80,14.80,6014
EFEKT,19961218,14.80,14.80,14.80,14.80,1622
EFEKT,19961219,14.60,14.60,14.60,14.60,4966
EFEKT,19961220,14.70,14.70,14.70,14.70,5102
EFEKT,19961223,14.80,14.80,14.80,14.80,11014
EFEKT,19961224,14.70,14.70,14.70,14.70,3299
EFEKT,19961230,14.50,14.50,14.50,14.50,8103
EFEKT,19961231,14.60,14.60,14.60,14.60,4692
EFEKT,19970102,14.80,14.80,14.80,14.80,6520
EFEKT,19970103,15.20,15.20,15.20,15.20,4112
EFEKT,19970106,15.30,15.30,15.30,15.30,12876
EFEKT,19970107,15.50,15.50,15.50,15.50,9935
EFEKT,19970108,15.90,15.90,15.90,15.90,7799
EFEKT,19970109,16.30,16.30,16.30,16.30,16442
EFEKT,19970110,16.00,16.00,16.00,16.00,5500
EFEKT,19970113,15.80,15.80,15.80,15.80,4905
EFEKT,19970114,15.80,15.80,15.80,15.80,9209
EFEKT,19970115,15.20,15.20,15.20,15.20,5921
EFEKT,19970116,15.50,15.50,15.50,15.50,8032
EFEKT,19970117,15.30,15.30,15.30,15.30,5490
EFEKT,19970120,15.40,15.40,15.40,15.40,4805
EFEKT,19970121,15.00,15.00,15.00,15.00,7667
EFEKT,19970122,14.40,14.40,14.40,14.40,11042
EFEKT,19970123,14.80,14.80,14.80,14.80,4764
EFEKT,19970124,15.00,15.00,15.00,15.00,8633
EFEKT,19970127,14.70,14.70,14.70,14.70,7279
EFEKT,19970128,14.70,14.70,14.70,14.70,7279
EFEKT,19970129,14.50,14.50,14.50,14.50,4931
EFEKT,19970130,14.60,14.60,14.60,14.60,6164
EFEKT,19970131,14.40,14.40,14.40,14.40,4826
EFEKT,19970203,14.60,14.60,14.60,14.60,7979
EFEKT,19970204,14.70,14.70,14.70,14.70,7381
EFEKT,19970205,14.70,14.70,14.70,14.70,5986
EFEKT,19970206,15.00,15.00,15.00,15.00,20267
EFEKT,19970207,16.10,16.10,16.10,16.10,32112
EFEKT,19970210,16.70,16.70,16.70,16.70,29162
EFEKT,19970211,16.20,16.20,16.20,16.20,36759
EFEKT,19970212,16.30,16.30,16.30,16.30,14601
EFEKT,19970213,16.10,16.10,16.10,16.10,13230
EFEKT,19970214,16.50,16.50,16.50,16.50,30152
EFEKT,19970217,16.40,16.40,16.40,16.40,16890
EFEKT,19970218,16.20,16.20,16.20,16.20,21080
EFEKT,19970219,16.00,16.00,16.00,16.00,18094
EFEKT,19970220,16.00,16.00,16.00,16.00,5938
EFEKT,19970221,16.20,16.20,16.20,16.20,11944
EFEKT,19970224,16.40,16.40,16.40,16.40,23780
EFEKT,19970225,18.00,18.00,18.00,18.00,42667
EFEKT,19970226,19.70,19.70,19.70,19.70,89848
EFEKT,19970227,17.80,17.80,17.80,17.80,19129
EFEKT,19970228,17.40,17.40,17.40,17.40,17213
EFEKT,19970303,15.80,15.80,15.80,15.80,14494
EFEKT,19970304,16.10,16.10,16.10,16.10,15124
EFEKT,19970305,16.60,16.60,16.60,16.60,20181
EFEKT,19970306,16.80,16.80,16.80,16.80,18452
EFEKT,19970307,17.20,17.20,17.20,17.20,21453
EFEKT,19970310,17.20,17.20,17.20,17.20,20262
EFEKT,19970311,17.80,17.80,17.80,17.80,10674
EFEKT,19970312,18.60,18.60,18.60,18.60,33199
EFEKT,19970313,17.20,17.20,17.20,17.20,23605
EFEKT,19970314,16.60,16.60,16.60,16.60,22289
EFEKT,19970317,16.60,16.60,16.60,16.60,7651
EFEKT,19970318,16.90,16.90,16.90,16.90,19970
EFEKT,19970319,16.10,16.10,16.10,16.10,7298
EFEKT,19970320,15.50,15.50,15.50,15.50,19355
EFEKT,19970321,15.90,15.90,15.90,15.90,7830
EFEKT,19970324,16.30,16.30,16.30,16.30,7853
EFEKT,19970325,16.30,16.30,16.30,16.30,10613
EFEKT,19970326,16.80,16.80,16.80,16.80,16726
EFEKT,19970327,17.50,17.50,17.50,17.50,27343
EFEKT,19970401,16.30,16.30,16.30,16.30,13589
EFEKT,19970402,16.00,16.00,16.00,16.00,12688
EFEKT,19970403,16.00,16.00,16.00,16.00,14406
EFEKT,19970404,16.00,16.00,16.00,16.00,8500
EFEKT,19970407,16.80,16.80,16.80,16.80,11518
EFEKT,19970408,17.00,17.00,17.00,17.00,13853
EFEKT,19970409,17.50,17.50,17.50,17.50,27057
EFEKT,19970410,18.10,18.10,18.10,18.10,69171
EFEKT,19970411,18.40,18.40,18.40,18.40,55815
EFEKT,19970414,18.00,18.00,18.00,18.00,22917
EFEKT,19970415,18.20,18.20,18.20,18.20,20412
EFEKT,19970416,18.20,18.20,18.20,18.20,30577
EFEKT,19970417,18.00,18.00,18.00,18.00,21000
EFEKT,19970418,17.60,17.60,17.60,17.60,9602
EFEKT,19970421,18.20,18.20,18.20,18.20,18407
EFEKT,19970422,18.20,18.20,18.20,18.20,7582
EFEKT,19970423,18.60,18.60,18.60,18.60,35054
EFEKT,19970424,19.00,19.00,19.00,19.00,55395
EFEKT,19970425,18.70,18.70,18.70,18.70,40989
EFEKT,19970428,18.70,18.70,18.70,18.70,21176
EFEKT,19970429,18.70,18.70,18.70,18.70,23636
EFEKT,19970430,19.30,19.30,19.30,19.30,34585
EFEKT,19970505,21.00,21.00,21.00,21.00,58167
EFEKT,19970506,21.50,21.50,21.50,21.50,57651
EFEKT,19970507,20.60,20.60,20.60,20.60,39442
EFEKT,19970508,19.80,19.80,19.80,19.80,25582
EFEKT,19970509,20.50,20.50,20.50,20.50,14780
EFEKT,19970512,19.80,19.80,19.80,19.80,31212
EFEKT,19970513,19.80,19.80,19.80,19.80,10657
EFEKT,19970514,19.00,19.00,19.00,19.00,23079
EFEKT,19970515,19.10,19.10,19.10,19.10,28979
EFEKT,19970516,19.50,19.50,19.50,19.50,25000
EFEKT,19970519,19.50,19.50,19.50,19.50,14308
EFEKT,19970520,18.40,18.40,18.40,18.40,15951
EFEKT,19970521,18.70,18.70,18.70,18.70,27620
EFEKT,19970522,18.60,18.60,18.60,18.60,7077
EFEKT,19970523,17.80,17.80,17.80,17.80,5674
EFEKT,19970526,17.30,17.30,17.30,17.30,11647
EFEKT,19970527,16.80,16.80,16.80,16.80,7730
EFEKT,19970528,16.80,16.80,16.80,16.80,7292
EFEKT,19970530,16.80,16.80,16.80,16.80,14554
EFEKT,19970602,16.90,16.90,16.90,16.90,12367
EFEKT,19970603,16.90,16.90,16.90,16.90,8580
EFEKT,19970604,16.40,16.40,16.40,16.40,6341
EFEKT,19970605,16.00,16.00,16.00,16.00,13438
EFEKT,19970606,16.00,16.00,16.00,16.00,10563
EFEKT,19970609,16.40,16.40,16.40,16.40,13323
EFEKT,19970610,16.20,16.20,16.20,16.20,10780
EFEKT,19970611,16.20,16.20,16.20,16.20,17747
EFEKT,19970612,16.30,16.30,16.30,16.30,16718
EFEKT,19970613,16.40,16.40,16.40,16.40,11568
EFEKT,19970616,16.40,16.40,16.40,16.40,11177
EFEKT,19970617,16.30,16.30,16.30,16.30,6720
EFEKT,19970618,16.20,16.20,16.20,16.20,11933
EFEKT,19970619,16.00,16.00,16.00,16.00,3375
EFEKT,19970620,16.50,16.50,16.50,16.50,8182
EFEKT,19970623,16.60,16.60,16.60,16.60,15361
EFEKT,19970624,16.60,16.60,16.60,16.60,21416
EFEKT,19970625,16.60,16.60,16.60,16.60,10030
EFEKT,19970626,16.20,16.20,16.20,16.20,16760
EFEKT,19970627,16.20,16.20,16.20,16.20,10278
EFEKT,19970630,16.70,16.70,16.70,16.70,15012
EFEKT,19970701,17.20,17.20,17.20,17.20,10893
EFEKT,19970702,18.00,18.00,18.00,18.00,15723
EFEKT,19970703,18.10,18.10,18.10,18.10,10894
EFEKT,19970704,18.70,18.70,18.70,18.70,36979
EFEKT,19970707,18.50,18.50,18.50,18.50,17000
EFEKT,19970708,18.30,18.30,18.30,18.30,12814
EFEKT,19970709,18.40,18.40,18.40,18.40,12690
EFEKT,19970710,18.30,18.30,18.30,18.30,12978
EFEKT,19970711,17.80,17.80,17.80,17.80,16770
EFEKT,19970714,17.60,17.60,17.60,17.60,15085
EFEKT,19970715,16.60,16.60,16.60,16.60,26054
EFEKT,19970716,16.20,16.20,16.20,16.20,20957
EFEKT,19970717,16.70,16.70,16.70,16.70,15922
EFEKT,19970718,16.30,16.30,16.30,16.30,5982
EFEKT,19970721,15.90,15.90,15.90,15.90,14088
EFEKT,19970722,15.60,15.60,15.60,15.60,9359
EFEKT,19970723,14.10,14.10,14.10,14.10,55851
EFEKT,19970724,14.30,14.30,14.30,14.30,15804
EFEKT,19970725,14.00,14.00,14.00,14.00,7321
EFEKT,19970728,13.60,13.60,13.60,13.60,15147
EFEKT,19970729,13.30,13.30,13.30,13.30,18383
EFEKT,19970730,13.80,13.80,13.80,13.80,11812
EFEKT,19970731,14.00,14.00,14.00,14.00,13393
EFEKT,19970801,13.60,13.60,13.60,13.60,10110
EFEKT,19970804,13.60,13.60,13.60,13.60,9890
EFEKT,19970805,13.80,13.80,13.80,13.80,19384
EFEKT,19970806,14.00,14.00,14.00,14.00,13857
EFEKT,19970807,13.90,13.90,13.90,13.90,19676
EFEKT,19970808,14.50,14.50,14.50,14.50,43966
EFEKT,19970811,15.40,15.40,15.40,15.40,32468
EFEKT,19970812,15.00,15.00,15.00,15.00,32708
EFEKT,19970813,15.00,15.00,15.00,15.00,17067
EFEKT,19970814,14.50,14.50,14.50,14.50,8069
EFEKT,19970818,13.90,13.90,13.90,13.90,16079
EFEKT,19970819,14.10,14.10,14.10,14.10,4681
EFEKT,19970820,14.60,14.60,14.60,14.60,8425
EFEKT,19970821,14.50,14.50,14.50,14.50,8931
EFEKT,19970822,14.00,14.00,14.00,14.00,2464
EFEKT,19970825,14.40,14.40,14.40,14.40,15036
EFEKT,19970826,14.30,14.30,14.30,14.30,10374
EFEKT,19970827,14.60,14.60,14.60,14.60,16128
EFEKT,19970828,14.90,14.90,14.90,14.90,13426
EFEKT,19970829,14.90,14.90,14.90,14.90,16633
EFEKT,19970901,14.60,14.60,14.60,14.60,11233
EFEKT,19970902,14.70,14.70,14.70,14.70,9237
EFEKT,19970903,15.00,15.00,15.00,15.00,20400
EFEKT,19970904,15.30,15.30,15.30,15.30,17431
EFEKT,19970905,15.00,15.00,15.00,15.00,4300
EFEKT,19970908,15.30,15.30,15.30,15.30,15700
EFEKT,19970909,15.30,15.30,15.30,15.30,11441
EFEKT,19970910,15.30,15.30,15.30,15.30,9362
EFEKT,19970911,14.60,14.60,14.60,14.60,8288
EFEKT,19970912,14.80,14.80,14.80,14.80,4982
EFEKT,19970915,14.60,14.60,14.60,14.60,10726
EFEKT,19970916,14.30,14.30,14.30,14.30,8526
EFEKT,19970917,14.50,14.50,14.50,14.50,12292
EFEKT,19970918,14.20,14.20,14.20,14.20,10210
EFEKT,19970919,14.60,14.60,14.60,14.60,13185
EFEKT,19970922,15.10,15.10,15.10,15.10,17517
EFEKT,19970923,15.30,15.30,15.30,15.30,46654
EFEKT,19970924,14.90,14.90,14.90,14.90,5254
EFEKT,19970925,14.70,14.70,14.70,14.70,6212
EFEKT,19970926,14.10,14.10,14.10,14.10,7543
EFEKT,19970929,14.00,14.00,14.00,14.00,16382
EFEKT,19970930,13.80,13.80,13.80,13.80,14100
EFEKT,19971001,13.70,13.70,13.70,13.70,12827
EFEKT,19971002,13.90,13.90,13.90,13.90,3257
EFEKT,19971003,13.50,13.50,13.50,13.50,6680
EFEKT,19971006,13.30,13.30,13.30,13.30,9972
EFEKT,19971007,13.20,13.20,13.20,13.20,21411
EFEKT,19971008,13.50,13.50,13.50,13.50,16175
EFEKT,19971009,13.90,13.90,13.90,13.90,6378
EFEKT,19971010,13.60,13.60,13.60,13.60,6939
EFEKT,19971013,13.40,13.40,13.40,13.40,31873
EFEKT,19971014,13.70,13.70,13.70,13.70,16925
EFEKT,19971015,14.00,14.00,14.00,14.00,17395
EFEKT,19971016,14.00,14.00,14.00,14.00,22117
EFEKT,19971017,14.00,14.00,14.00,14.00,14718
EFEKT,19971020,14.10,14.10,14.10,14.10,20184
EFEKT,19971021,13.80,13.80,13.80,13.80,10406
EFEKT,19971022,13.70,13.70,13.70,13.70,54321
EFEKT,19971023,13.80,13.80,13.80,13.80,46005
EFEKT,19971024,13.50,13.50,13.50,13.50,28339
EFEKT,19971027,13.40,13.40,13.40,13.40,17520
EFEKT,19971028,12.10,12.10,12.10,12.10,0
EFEKT,19971029,12.40,12.40,12.40,12.40,20614
EFEKT,19971030,12.00,12.00,12.00,12.00,20500
EFEKT,19971031,12.00,12.00,12.00,12.00,9341
EFEKT,19971103,12.60,12.60,12.60,12.60,6985
EFEKT,19971104,12.80,12.80,12.80,12.80,12079
EFEKT,19971105,12.90,12.90,12.90,12.90,9181
EFEKT,19971106,12.50,12.50,12.50,12.50,1363
EFEKT,19971107,12.70,12.70,12.70,12.70,35762
EFEKT,19971112,12.50,12.50,12.50,12.50,1650
EFEKT,19971113,12.10,12.10,12.10,12.10,7003
EFEKT,19971114,12.30,12.30,12.30,12.30,3171
EFEKT,19971117,12.50,12.50,12.50,12.50,11442
EFEKT,19971118,12.50,12.50,12.50,12.50,3580
EFEKT,19971119,12.10,12.10,12.10,12.10,1901
EFEKT,19971120,12.00,12.00,12.00,12.00,5507
EFEKT,19971121,12.30,12.30,12.30,12.30,2327
EFEKT,19971124,12.20,12.20,12.20,12.20,4401
EFEKT,19971125,12.00,12.00,12.00,12.00,10154
EFEKT,19971126,11.60,11.60,11.60,11.60,10082
EFEKT,19971127,11.80,11.80,11.80,11.80,6756
EFEKT,19971128,12.00,12.00,12.00,12.00,9978
EFEKT,19971201,12.30,12.30,12.30,12.30,4511
EFEKT,19971202,13.20,13.20,13.20,13.20,16636
EFEKT,19971203,12.90,12.90,12.90,12.90,5280
EFEKT,19971204,13.00,13.00,13.00,13.00,5699
EFEKT,19971205,13.20,13.20,13.20,13.20,12304
EFEKT,19971208,13.40,13.40,13.40,13.40,2970
EFEKT,19971209,12.90,12.90,12.90,12.90,4306
EFEKT,19971210,12.30,12.30,12.30,12.30,8668
EFEKT,19971211,11.70,11.70,11.70,11.70,7555
EFEKT,19971212,11.60,11.60,11.60,11.60,7917
EFEKT,19971215,12.00,12.00,12.00,12.00,5938
EFEKT,19971216,12.20,12.20,12.20,12.20,4859
EFEKT,19971217,11.80,11.80,11.80,11.80,4721
EFEKT,19971218,11.70,11.70,11.70,11.70,1769
EFEKT,19971219,11.30,11.30,11.30,11.30,6507
EFEKT,19971222,11.00,11.00,11.00,11.00,2083
EFEKT,19971223,11.00,11.00,11.00,11.00,3786
EFEKT,19971229,11.30,11.30,11.30,11.30,2999
EFEKT,19971230,12.20,12.20,12.20,12.20,4268
EFEKT,19971231,12.10,12.10,12.10,12.10,5948
EFEKT,19980105,12.50,12.50,12.50,12.50,7670
EFEKT,19980106,12.50,12.50,12.50,12.50,9342
EFEKT,19980107,11.60,11.60,11.60,11.60,701
EFEKT,19980108,11.80,11.80,11.80,11.80,2815
EFEKT,19980109,11.20,11.20,11.20,11.20,3300
EFEKT,19980112,11.00,11.00,11.00,11.00,9405
EFEKT,19980113,10.60,10.60,10.60,10.60,7812
EFEKT,19980114,11.00,11.00,11.00,11.00,5443
EFEKT,19980115,10.90,10.90,10.90,10.90,3327
EFEKT,19980116,10.70,10.70,10.70,10.70,4616
EFEKT,19980119,11.20,11.20,11.20,11.20,4835
EFEKT,19980120,10.80,10.80,10.80,10.80,4324
EFEKT,19980121,10.90,10.90,10.90,10.90,2241
EFEKT,19980122,10.70,10.70,10.70,10.70,5418
EFEKT,19980123,10.50,10.50,10.50,10.50,5935
EFEKT,19980126,10.60,10.60,10.60,10.60,2193
EFEKT,19980127,10.50,10.50,10.50,10.50,4098
EFEKT,19980128,10.70,10.70,10.70,10.70,2585
EFEKT,19980129,11.10,11.10,11.10,11.10,9213
EFEKT,19980130,11.40,11.40,11.40,11.40,23186
EFEKT,19980202,11.50,11.50,11.50,11.50,1722
EFEKT,19980203,11.80,11.80,11.80,11.80,6398
EFEKT,19980204,11.50,11.50,11.50,11.50,7162
EFEKT,19980205,11.30,11.30,11.30,11.30,6702
EFEKT,19980206,11.40,11.40,11.40,11.40,7954
EFEKT,19980209,11.40,11.40,11.40,11.40,11364
EFEKT,19980210,11.50,11.50,11.50,11.50,17872
EFEKT,19980211,11.80,11.80,11.80,11.80,11328
EFEKT,19980212,11.80,11.80,11.80,11.80,14822
EFEKT,19980213,11.60,11.60,11.60,11.60,6438
EFEKT,19980216,11.80,11.80,11.80,11.80,8742
EFEKT,19980217,11.90,11.90,11.90,11.90,50062
EFEKT,19980218,12.70,12.70,12.70,12.70,43370
EFEKT,19980219,12.60,12.60,12.60,12.60,50581
EFEKT,19980220,12.00,12.00,12.00,12.00,18300
EFEKT,19980223,12.10,12.10,12.10,12.10,13622
EFEKT,19980224,12.30,12.30,12.30,12.30,11518
EFEKT,19980225,11.70,11.70,11.70,11.70,15967
EFEKT,19980226,11.80,11.80,11.80,11.80,24956
EFEKT,19980227,12.00,12.00,12.00,12.00,10751
EFEKT,19980302,11.90,11.90,11.90,11.90,9422
EFEKT,19980303,12.10,12.10,12.10,12.10,8289
EFEKT,19980304,12.00,12.00,12.00,12.00,7068
EFEKT,19980305,11.60,11.60,11.60,11.60,11557
EFEKT,19980306,11.50,11.50,11.50,11.50,26757
EFEKT,19980309,11.70,11.70,11.70,11.70,2812
EFEKT,19980310,12.10,12.10,12.10,12.10,12835
EFEKT,19980311,12.00,12.00,12.00,12.00,6175
EFEKT,19980312,11.60,11.60,11.60,11.60,13413
EFEKT,19980313,11.80,11.80,11.80,11.80,10986
EFEKT,19980316,11.80,11.80,11.80,11.80,2683
EFEKT,19980317,11.90,11.90,11.90,11.90,19593
EFEKT,19980318,12.00,12.00,12.00,12.00,14085
EFEKT,19980319,13.20,13.20,13.20,13.20,22449
EFEKT,19980320,12.90,12.90,12.90,12.90,11828
EFEKT,19980323,12.50,12.50,12.50,12.50,13869
EFEKT,19980324,12.70,12.70,12.70,12.70,15787
EFEKT,19980325,13.00,13.00,13.00,13.00,20210
EFEKT,19980326,13.10,13.10,13.10,13.10,32889
EFEKT,19980327,13.00,13.00,13.00,13.00,10487
EFEKT,19980330,12.60,12.60,12.60,12.60,13203
EFEKT,19980331,12.70,12.70,12.70,12.70,12238
EFEKT,19980401,12.70,12.70,12.70,12.70,3985
EFEKT,19980402,12.60,12.60,12.60,12.60,9448
EFEKT,19980406,12.70,12.70,12.70,12.70,15621
EFEKT,19980407,12.70,12.70,12.70,12.70,8174
EFEKT,19980408,12.50,12.50,12.50,12.50,8107
EFEKT,19980409,12.50,12.50,12.50,12.50,11253
EFEKT,19980414,12.70,12.70,12.70,12.70,4308
EFEKT,19980415,12.70,12.70,12.70,12.70,8237
EFEKT,19980416,12.70,12.70,12.70,12.70,7131
EFEKT,19980417,12.90,12.90,12.90,12.90,13323
EFEKT,19980420,13.20,13.20,13.20,13.20,11008
EFEKT,19980421,12.70,12.70,12.70,12.70,10284
EFEKT,19980422,12.80,12.80,12.80,12.80,12700
EFEKT,19980423,12.50,12.50,12.50,12.50,3838
EFEKT,19980424,12.50,12.50,12.50,12.50,1932
EFEKT,19980427,12.70,12.70,12.70,12.70,13815
EFEKT,19980428,12.50,12.50,12.50,12.50,14148
EFEKT,19980429,12.30,12.30,12.30,12.30,4712
EFEKT,19980430,12.40,12.40,12.40,12.40,10187
EFEKT,19980504,13.00,13.00,13.00,13.00,17470
EFEKT,19980505,13.10,13.10,13.10,13.10,10472
EFEKT,19980506,12.70,12.70,12.70,12.70,3885
EFEKT,19980507,12.60,12.60,12.60,12.60,2591
EFEKT,19980508,12.70,12.70,12.70,12.70,2462
EFEKT,19980511,13.10,13.10,13.10,13.10,5131
EFEKT,19980512,12.90,12.90,12.90,12.90,5559
EFEKT,19980513,12.80,12.80,12.80,12.80,2759
EFEKT,19980514,12.80,12.80,12.80,12.80,2435
EFEKT,19980515,13.00,13.00,13.00,13.00,11926
EFEKT,19980518,13.50,13.50,13.50,13.50,27409
EFEKT,19980519,13.70,13.70,13.70,13.70,29811
EFEKT,19980520,13.90,13.90,13.90,13.90,24551
EFEKT,19980521,14.10,14.10,14.10,14.10,22564
EFEKT,19980522,13.80,13.80,13.80,13.80,9408
EFEKT,19980525,13.50,13.50,13.50,13.50,41536
EFEKT,19980526,14.80,14.80,14.80,14.80,48179
EFEKT,19980527,14.00,14.00,14.00,14.00,10124
EFEKT,19980528,13.90,13.90,13.90,13.90,17776
EFEKT,19980529,14.20,14.20,14.20,14.20,19520
EFEKT,19980601,13.80,13.80,13.80,13.80,12967
EFEKT,19980602,13.80,13.80,13.80,13.80,24886
EFEKT,19980603,14.20,14.20,14.20,14.20,22765
EFEKT,19980604,13.90,13.90,13.90,13.90,14174
EFEKT,19980605,14.20,14.20,14.20,14.20,26800
EFEKT,19980608,14.90,14.90,14.90,14.90,27351
EFEKT,19980609,14.40,14.40,14.40,14.40,10574
EFEKT,19980610,14.00,14.00,14.00,14.00,7819
EFEKT,19980615,13.40,13.40,13.40,13.40,11399
EFEKT,19980616,13.20,13.20,13.20,13.20,20700
EFEKT,19980617,13.80,13.80,13.80,13.80,8821
EFEKT,19980618,14.20,14.20,14.20,14.20,13247
EFEKT,19980619,13.90,13.90,13.90,13.90,2116
EFEKT,19980622,13.50,13.50,13.50,13.50,7312
EFEKT,19980623,13.70,13.70,13.70,13.70,8942
EFEKT,19980624,13.70,13.70,13.70,13.70,6601
EFEKT,19980625,13.80,13.80,13.80,13.80,7494
EFEKT,19980626,13.80,13.80,13.80,13.80,7185
EFEKT,19980629,13.60,13.60,13.60,13.60,7080
EFEKT,19980630,13.70,13.70,13.70,13.70,5088
EFEKT,19980701,13.90,13.90,13.90,13.90,3106
EFEKT,19980702,13.50,13.50,13.50,13.50,3807
EFEKT,19980703,13.30,13.30,13.30,13.30,4988
EFEKT,19980706,12.00,12.00,12.00,12.00,9183
EFEKT,19980707,12.30,12.30,12.30,12.30,13671
EFEKT,19980708,12.30,12.30,12.30,12.30,8145
EFEKT,19980709,12.40,12.40,12.40,12.40,3904
EFEKT,19980710,12.40,12.40,12.40,12.40,3708
EFEKT,19980713,12.60,12.60,12.60,12.60,4270
EFEKT,19980714,13.00,13.00,13.00,13.00,7124
EFEKT,19980715,13.20,13.20,13.20,13.20,6045
EFEKT,19980716,13.40,13.40,13.40,13.40,9503
EFEKT,19980717,13.40,13.40,13.40,13.40,14540
EFEKT,19980720,13.60,13.60,13.60,13.60,15884
EFEKT,19980721,13.20,13.20,13.20,13.20,7094
EFEKT,19980722,12.90,12.90,12.90,12.90,4820
EFEKT,19980723,12.30,12.30,12.30,12.30,5025
EFEKT,19980724,11.80,11.80,11.80,11.80,3410
EFEKT,19980727,12.10,12.10,12.10,12.10,5552
EFEKT,19980728,11.60,11.60,11.60,11.60,6996
EFEKT,19980729,11.60,11.60,11.60,11.60,6432
EFEKT,19980730,11.80,11.80,11.80,11.80,5479
EFEKT,19980731,11.80,11.80,11.80,11.80,8740
EFEKT,19980803,11.10,11.10,11.10,11.10,3683
EFEKT,19980804,10.80,10.80,10.80,10.80,7152
EFEKT,19980805,10.80,10.80,10.80,10.80,5184
EFEKT,19980806,11.10,11.10,11.10,11.10,2702
EFEKT,19980807,11.00,11.00,11.00,11.00,6200
EFEKT,19980810,11.10,11.10,11.10,11.10,2770
EFEKT,19980811,11.10,11.10,11.10,11.10,4385
EFEKT,19980812,11.10,11.10,11.10,11.10,4515
EFEKT,19980813,11.00,11.00,11.00,11.00,7606
EFEKT,19980814,11.00,11.00,11.00,11.00,5730
EFEKT,19980817,10.90,10.90,10.90,10.90,4470
EFEKT,19980818,11.20,11.20,11.20,11.20,6510
EFEKT,19980819,11.40,11.40,11.40,11.40,6106
EFEKT,19980820,11.40,11.40,11.40,11.40,2601
EFEKT,19980821,11.10,11.10,11.10,11.10,9737
EFEKT,19980824,11.20,11.20,11.20,11.20,7067
EFEKT,19980825,11.30,11.30,11.30,11.30,5350
EFEKT,19980826,11.30,11.30,11.30,11.30,5922
EFEKT,19980827,11.10,11.10,11.10,11.10,13074
EFEKT,19980828,10.80,10.80,10.80,10.80,27207
EFEKT,19980831,10.80,10.80,10.80,10.80,10194
EFEKT,19980901,10.60,10.60,10.60,10.60,12398
EFEKT,19980902,10.80,10.80,10.80,10.80,8154
EFEKT,19980903,11.00,11.00,11.00,11.00,11675
EFEKT,19980904,11.10,11.10,11.10,11.10,15256
EFEKT,19980907,10.80,10.80,10.80,10.80,7087
EFEKT,19980908,11.00,11.00,11.00,11.00,15201
EFEKT,19980909,11.10,11.10,11.10,11.10,13148
EFEKT,19980910,11.00,11.00,11.00,11.00,10684
EFEKT,19980911,10.30,10.30,10.30,10.30,11778
EFEKT,19980914,10.30,10.30,10.30,10.30,16411
EFEKT,19980915,10.10,10.10,10.10,10.10,17968
EFEKT,19980916,10.10,10.10,10.10,10.10,10154
EFEKT,19980917,9.70,9.70,9.70,9.70,3705
EFEKT,19980918,9.50,9.50,9.50,9.50,9475
EFEKT,19980921,9.70,9.70,9.70,9.70,5822
EFEKT,19980922,9.90,9.90,9.90,9.90,3535
EFEKT,19980923,10.10,10.10,10.10,10.10,8238
EFEKT,19980924,10.60,10.60,10.60,10.60,9900
EFEKT,19980925,10.50,10.50,10.50,10.50,8925
EFEKT,19980928,10.60,10.60,10.60,10.60,4180
EFEKT,19980929,10.70,10.70,10.70,10.70,4100
EFEKT,19980930,10.70,10.70,10.70,10.70,3070
EFEKT,19981001,10.50,10.50,10.50,10.50,6290
EFEKT,19981002,10.30,10.30,10.30,10.30,9678
EFEKT,19981005,10.40,10.40,10.40,10.40,3780
EFEKT,19981006,10.60,10.60,10.60,10.60,10710
EFEKT,19981007,10.90,10.90,10.90,10.90,7735
EFEKT,19981008,10.90,10.90,10.90,10.90,4248
EFEKT,19981009,11.00,11.00,11.00,11.00,4600
EFEKT,19981012,11.10,11.10,11.10,11.10,4529
EFEKT,19981013,11.00,11.00,11.00,11.00,1180
EFEKT,19981014,11.20,11.20,11.20,11.20,3958
EFEKT,19981015,11.40,11.40,11.40,11.40,5083
EFEKT,19981016,11.90,11.90,11.90,11.90,7091
EFEKT,19981019,12.30,12.30,12.30,12.30,2686
EFEKT,19981020,12.60,12.60,12.60,12.60,8120
EFEKT,19981021,13.20,13.20,13.20,13.20,6564
EFEKT,19981022,13.60,13.60,13.60,13.60,13260
EFEKT,19981023,13.70,13.70,13.70,13.70,13307
EFEKT,19981026,13.60,13.60,13.60,13.60,7100
EFEKT,19981027,13.50,13.50,13.50,13.50,6907
EFEKT,19981028,12.60,12.60,12.60,12.60,1274
EFEKT,19981029,13.00,13.00,13.00,13.00,3600
EFEKT,19981030,13.50,13.50,13.50,13.50,5486
EFEKT,19981102,13.40,13.40,13.40,13.40,1715
EFEKT,19981103,13.60,13.60,13.60,13.60,4025
EFEKT,19981104,14.00,14.00,14.00,14.00,10966
EFEKT,19981105,13.90,13.90,13.90,13.90,6000
EFEKT,19981106,13.70,13.70,13.70,13.70,9385
EFEKT,19981109,13.10,13.10,13.10,13.10,2890
EFEKT,19981110,13.30,13.30,13.30,13.30,7192
EFEKT,19981112,13.00,13.00,13.00,13.00,7500
EFEKT,19981113,13.00,13.00,13.00,13.00,3440
EFEKT,19981116,13.20,13.20,13.20,13.20,4236
EFEKT,19981117,13.00,13.00,13.00,13.00,1000
EFEKT,19981118,12.90,12.90,12.90,12.90,100
EFEKT,19981119,12.50,12.50,12.50,12.50,1150
EFEKT,19981120,12.40,12.40,12.40,12.40,1796
EFEKT,19981123,12.60,12.60,12.60,12.60,2215
EFEKT,19981124,12.60,12.60,12.60,12.60,2945
EFEKT,19981125,12.40,12.40,12.40,12.40,1478
EFEKT,19981126,12.00,12.00,12.00,12.00,1200
EFEKT,19981127,12.20,12.20,12.20,12.20,1707
EFEKT,19981130,12.20,12.20,12.20,12.20,2516
EFEKT,19981201,11.70,11.70,11.70,11.70,2395
EFEKT,19981202,11.80,11.80,11.80,11.80,218
EFEKT,19981203,12.10,12.10,12.10,12.10,1600
EFEKT,19981204,12.50,12.50,12.50,12.50,1206
EFEKT,19981207,12.60,12.60,12.60,12.60,2100
EFEKT,19981208,12.50,12.50,12.50,12.50,2420
EFEKT,19981209,12.80,12.80,12.80,12.80,6233
EFEKT,19981210,12.90,12.90,12.90,12.90,15673
EFEKT,19981211,12.50,12.50,12.50,12.50,3600
EFEKT,19981214,12.50,12.50,12.50,12.50,3000
EFEKT,19981215,12.50,12.50,12.50,12.50,3416
EFEKT,19981216,12.70,12.70,12.70,12.70,436
EFEKT,19981217,12.90,12.90,12.90,12.90,750
EFEKT,19981218,12.70,12.70,12.70,12.70,550
EFEKT,19981221,12.70,12.70,12.70,12.70,788
EFEKT,19981222,12.70,12.70,12.70,12.70,961
EFEKT,19981223,13.20,13.20,13.20,13.20,1950
EFEKT,19981228,14.50,14.50,14.50,14.50,11138
EFEKT,19981229,13.90,13.90,13.90,13.90,841
EFEKT,19981230,13.40,13.40,13.40,13.40,2256
EFEKT,19981231,13.40,13.40,13.40,13.40,200
EFEKT,19990104,13.40,13.40,13.40,13.40,298
EFEKT,19990105,14.00,14.00,14.00,14.00,15130
EFEKT,19990106,14.00,14.00,14.00,14.00,13586
EFEKT,19990107,14.00,14.00,14.00,14.00,2156
EFEKT,19990108,14.00,14.00,14.00,14.00,2232
EFEKT,19990111,14.20,14.20,14.20,14.20,1983
EFEKT,19990112,14.20,14.20,14.20,14.20,1383
EFEKT,19990113,14.50,14.50,14.50,14.50,10872
EFEKT,19990114,14.00,14.00,14.00,14.00,8352
EFEKT,19990115,13.60,13.60,13.60,13.60,1608
EFEKT,19990118,14.10,14.10,14.10,14.10,3275
EFEKT,19990119,14.40,14.40,14.40,14.40,11349
EFEKT,19990120,14.40,14.40,14.40,14.40,1246
EFEKT,19990121,14.70,14.70,14.70,14.70,5245
EFEKT,19990122,14.50,14.50,14.50,14.50,1160
EFEKT,19990125,13.80,13.80,13.80,13.80,292
EFEKT,19990126,14.20,14.20,14.20,14.20,1096
EFEKT,19990127,14.20,14.20,14.20,14.20,2460
EFEKT,19990128,13.10,13.10,13.10,13.10,134
EFEKT,19990129,13.60,13.60,13.60,13.60,1154
EFEKT,19990201,13.40,13.40,13.40,13.40,2200
EFEKT,19990202,13.60,13.60,13.60,13.60,700
EFEKT,19990203,13.40,13.40,13.40,13.40,262
EFEKT,19990204,13.20,13.20,13.20,13.20,305
EFEKT,19990205,13.40,13.40,13.40,13.40,1362
EFEKT,19990208,14.30,14.30,14.30,14.30,5650
EFEKT,19990209,14.30,14.30,14.30,14.30,3478
EFEKT,19990210,13.60,13.60,13.60,13.60,1930
EFEKT,19990211,13.30,13.30,13.30,13.30,2369
EFEKT,19990212,13.40,13.40,13.40,13.40,2210
EFEKT,19990215,13.00,13.00,13.00,13.00,1803
EFEKT,19990216,13.30,13.30,13.30,13.30,1500
EFEKT,19990217,13.00,13.00,13.00,13.00,195
EFEKT,19990218,13.00,13.00,13.00,13.00,240
EFEKT,19990219,13.20,13.20,13.20,13.20,914
EFEKT,19990222,13.30,13.30,13.30,13.30,1092
EFEKT,19990223,13.50,13.50,13.50,13.50,991
EFEKT,19990224,13.30,13.30,13.30,13.30,1056
EFEKT,19990225,12.50,12.50,12.50,12.50,1677
EFEKT,19990226,12.60,12.60,12.60,12.60,880
EFEKT,19990301,12.70,12.70,12.70,12.70,701
EFEKT,19990302,12.60,12.60,12.60,12.60,1270
EFEKT,19990303,12.30,12.30,12.30,12.30,1200
EFEKT,19990304,12.30,12.30,12.30,12.30,183
EFEKT,19990305,12.30,12.30,12.30,12.30,410
EFEKT,19990308,12.40,12.40,12.40,12.40,1629
EFEKT,19990309,12.50,12.50,12.50,12.50,1325
EFEKT,19990310,12.50,12.50,12.50,12.50,670
EFEKT,19990311,12.50,12.50,12.50,12.50,1033
EFEKT,19990312,12.60,12.60,12.60,12.60,1964
EFEKT,19990315,12.90,12.90,12.90,12.90,716
EFEKT,19990316,12.40,12.40,12.40,12.40,375
EFEKT,19990317,12.50,12.50,12.50,12.50,1500
EFEKT,19990318,12.30,12.30,12.30,12.30,1552
EFEKT,19990319,12.50,12.50,12.50,12.50,1863
EFEKT,19990322,12.50,12.50,12.50,12.50,2080
EFEKT,19990323,12.50,12.50,12.50,12.50,2186
EFEKT,19990324,12.50,12.50,12.50,12.50,2231
EFEKT,19990325,12.60,12.60,12.60,12.60,1049
EFEKT,19990326,12.80,12.80,12.80,12.80,609
EFEKT,19990329,12.70,12.70,12.70,12.70,813
EFEKT,19990330,12.70,12.70,12.70,12.70,500
EFEKT,19990331,13.10,13.10,13.10,13.10,1450
EFEKT,19990401,13.00,13.00,13.00,13.00,700
EFEKT,19990406,13.30,13.30,13.30,13.30,1002
EFEKT,19990407,13.60,13.60,13.60,13.60,627
EFEKT,19990408,13.90,13.90,13.90,13.90,2621
EFEKT,19990409,13.70,13.70,13.70,13.70,1260
EFEKT,19990412,13.60,13.60,13.60,13.60,2880
EFEKT,19990413,13.70,13.70,13.70,13.70,500
EFEKT,19990414,13.70,13.70,13.70,13.70,1358
EFEKT,19990415,13.60,13.60,13.60,13.60,401
EFEKT,19990416,13.20,13.20,13.20,13.20,1900
EFEKT,19990419,13.20,13.20,13.20,13.20,1020
EFEKT,19990420,13.20,13.20,13.20,13.20,2687
EFEKT,19990421,13.20,13.20,13.20,13.20,1016
EFEKT,19990422,13.20,13.20,13.20,13.20,1413
EFEKT,19990423,13.30,13.30,13.30,13.30,650
EFEKT,19990426,13.30,13.30,13.30,13.30,626
EFEKT,19990427,13.60,13.60,13.60,13.60,1254
EFEKT,19990428,13.40,13.40,13.40,13.40,3128
EFEKT,19990429,13.40,13.40,13.40,13.40,750
EFEKT,19990430,13.60,13.60,13.60,13.60,440
EFEKT,19990504,13.50,13.50,13.50,13.50,5950
EFEKT,19990505,13.50,13.50,13.50,13.50,1132
EFEKT,19990506,13.60,13.60,13.60,13.60,5055
EFEKT,19990507,13.50,13.50,13.50,13.50,1080
EFEKT,19990510,13.50,13.50,13.50,13.50,5905
EFEKT,19990511,13.40,13.40,13.40,13.40,4102
EFEKT,19990512,13.50,13.50,13.50,13.50,2230
EFEKT,19990513,13.50,13.50,13.50,13.50,3730
EFEKT,19990514,13.50,13.50,13.50,13.50,3830
EFEKT,19990517,13.50,13.50,13.50,13.50,1558
EFEKT,19990518,13.80,13.80,13.80,13.80,1009
EFEKT,19990519,13.60,13.60,13.60,13.60,763
EFEKT,19990520,13.70,13.70,13.70,13.70,2818
EFEKT,19990521,13.70,13.70,13.70,13.70,385
EFEKT,19990524,14.00,14.00,14.00,14.00,300
EFEKT,19990525,13.80,13.80,13.80,13.80,865
EFEKT,19990526,13.80,13.80,13.80,13.80,450
EFEKT,19990527,13.90,13.90,13.90,13.90,1200
EFEKT,19990528,13.90,13.90,13.90,13.90,2741
EFEKT,19990531,14.10,14.10,14.10,14.10,1300
EFEKT,19990601,14.30,14.30,14.30,14.30,3574
EFEKT,19990602,14.30,14.30,14.30,14.30,404
EFEKT,19990607,14.20,14.20,14.20,14.20,2958
EFEKT,19990608,14.20,14.20,14.20,14.20,950
EFEKT,19990609,13.60,13.60,13.60,13.60,375
EFEKT,19990610,13.60,13.60,13.60,13.60,620
EFEKT,19990611,13.50,13.50,13.50,13.50,1043
EFEKT,19990614,13.80,13.80,13.80,13.80,760
EFEKT,19990615,13.90,13.90,13.90,13.90,2598
EFEKT,19990616,14.00,14.00,14.00,14.00,4980
EFEKT,19990617,14.20,14.20,14.20,14.20,8894
EFEKT,19990618,14.20,14.20,14.20,14.20,1196
EFEKT,19990621,14.20,14.20,14.20,14.20,641
EFEKT,19990622,14.30,14.30,14.30,14.30,3798
EFEKT,19990623,14.20,14.20,14.20,14.20,918
EFEKT,19990624,14.20,14.20,14.20,14.20,1176
EFEKT,19990625,14.20,14.20,14.20,14.20,3438
EFEKT,19990628,14.30,14.30,14.30,14.30,550
EFEKT,19990629,14.30,14.30,14.30,14.30,200
EFEKT,19990630,14.20,14.20,14.20,14.20,1350
EFEKT,19990701,14.20,14.20,14.20,14.20,1270
EFEKT,19990702,14.20,14.20,14.20,14.20,1300
EFEKT,19990705,14.20,14.20,14.20,14.20,951
EFEKT,19990706,14.20,14.20,14.20,14.20,2023
EFEKT,19990707,14.30,14.30,14.30,14.30,604
EFEKT,19990708,14.30,14.30,14.30,14.30,300
EFEKT,19990709,14.40,14.40,14.40,14.40,327
EFEKT,19990712,14.50,14.50,14.50,14.50,1140
EFEKT,19990713,14.30,14.30,14.30,14.30,1300
EFEKT,19990714,14.20,14.20,14.20,14.20,1719
EFEKT,19990715,14.40,14.40,14.40,14.40,404
EFEKT,19990716,14.50,14.50,14.50,14.50,390
EFEKT,19990719,14.50,14.50,14.50,14.50,790
EFEKT,19990720,13.90,13.90,13.90,13.90,260
EFEKT,19990721,13.80,13.80,13.80,13.80,400
EFEKT,19990722,13.70,13.70,13.70,13.70,1021
EFEKT,19990723,13.60,13.60,13.60,13.60,600
EFEKT,19990726,13.60,13.60,13.60,13.60,414
EFEKT,19990727,13.70,13.70,13.70,13.70,300
EFEKT,19990728,13.70,13.70,13.70,13.70,300
EFEKT,19990729,13.90,13.90,13.90,13.90,606
EFEKT,19990730,13.50,13.50,13.50,13.50,1048
EFEKT,19990802,13.80,13.80,13.80,13.80,89
EFEKT,19990803,13.60,13.60,13.60,13.60,433
EFEKT,19990804,13.70,13.70,13.70,13.70,210
EFEKT,19990805,13.00,13.00,13.00,13.00,2018
EFEKT,19990806,13.70,13.70,13.70,13.70,500
EFEKT,19990809,13.70,13.70,13.70,13.70,544
EFEKT,19990810,13.40,13.40,13.40,13.40,625
EFEKT,19990811,13.30,13.30,13.30,13.30,700
EFEKT,19990812,13.30,13.30,13.30,13.30,700
EFEKT,19990813,13.30,13.30,13.30,13.30,320
EFEKT,19990816,13.30,13.30,13.30,13.30,105
EFEKT,19990817,13.30,13.30,13.30,13.30,636
EFEKT,19990818,13.30,13.30,13.30,13.30,447
EFEKT,19990819,13.30,13.30,13.30,13.30,358
EFEKT,19990820,13.20,13.20,13.20,13.20,320
EFEKT,19990823,13.30,13.30,13.30,13.30,501
EFEKT,19990824,13.40,13.40,13.40,13.40,500
EFEKT,19990825,13.60,13.60,13.60,13.60,850
EFEKT,19990826,13.60,13.60,13.60,13.60,650
EFEKT,19990827,13.60,13.60,13.60,13.60,247
EFEKT,19990830,13.60,13.60,13.60,13.60,930
EFEKT,19990831,13.60,13.60,13.60,13.60,104
EFEKT,19990901,13.80,13.80,13.80,13.80,282
EFEKT,19990902,13.90,13.90,13.90,13.90,202
EFEKT,19990903,14.00,14.00,14.00,14.00,1050
EFEKT,19990906,14.30,14.30,14.30,14.30,816
EFEKT,19990907,14.10,14.10,14.10,14.10,850
EFEKT,19990908,14.30,14.30,14.30,14.30,367
EFEKT,19990909,14.00,14.00,14.00,14.00,350
EFEKT,19990910,14.20,14.20,14.20,14.20,900
EFEKT,19990913,14.20,14.20,14.20,14.20,173
EFEKT,19990914,14.90,14.90,14.90,14.90,5943
EFEKT,19990915,15.00,15.00,15.00,15.00,7869
EFEKT,19990916,14.50,14.50,14.50,14.50,1455
EFEKT,19990917,15.50,15.50,15.50,15.50,1231
EFEKT,19990920,17.00,17.00,17.00,17.00,7699
EFEKT,19990921,15.40,15.40,15.40,15.40,892
EFEKT,19990922,15.60,15.60,15.60,15.60,2204
EFEKT,19990923,15.00,15.00,15.00,15.00,165
EFEKT,19990924,14.50,14.50,14.50,14.50,76
EFEKT,19990927,14.50,14.50,14.50,14.50,475
EFEKT,19990928,14.40,14.40,14.40,14.40,200
EFEKT,19990929,14.90,14.90,14.90,14.90,2980
EFEKT,19990930,15.20,15.20,15.20,15.20,458
EFEKT,19991001,14.90,14.90,14.90,14.90,376
EFEKT,19991004,14.90,14.90,14.90,14.90,155
EFEKT,19991005,14.90,14.90,14.90,14.90,19
EFEKT,19991006,14.90,14.90,14.90,14.90,550
EFEKT,19991007,15.50,15.50,15.50,15.50,485
EFEKT,19991008,15.50,15.50,15.50,15.50,70
EFEKT,19991011,15.50,15.50,15.50,15.50,70
EFEKT,19991012,14.90,14.90,14.90,14.90,750
EFEKT,19991013,15.40,15.40,15.40,15.40,200
EFEKT,19991014,14.90,14.90,14.90,14.90,200
EFEKT,19991015,15.40,15.40,15.40,15.40,162
EFEKT,19991018,13.90,13.90,13.90,13.90,626
EFEKT,19991019,15.25,15.25,15.25,15.25,3654
EFEKT,19991020,15.40,15.40,15.40,15.40,550
EFEKT,19991021,15.50,15.50,15.50,15.50,296
EFEKT,19991022,15.45,15.45,15.45,15.45,330
EFEKT,19991025,15.40,15.40,15.40,15.40,2750
EFEKT,19991026,15.20,15.20,15.20,15.20,100
EFEKT,19991027,15.00,15.00,15.00,15.00,235
EFEKT,19991028,14.90,14.90,14.90,14.90,15
EFEKT,19991029,15.00,15.00,15.00,15.00,210
EFEKT,19991102,15.00,15.00,15.00,15.00,87
EFEKT,19991103,15.00,15.00,15.00,15.00,650
EFEKT,19991104,15.00,15.00,15.00,15.00,97
EFEKT,19991105,15.00,15.00,15.00,15.00,490
EFEKT,19991108,15.00,15.00,15.00,15.00,1660
EFEKT,19991109,14.90,14.90,14.90,14.90,250
EFEKT,19991110,14.75,14.75,14.75,14.75,827
EFEKT,19991115,14.85,14.85,14.85,14.85,155
EFEKT,19991116,14.80,14.80,14.80,14.80,300
EFEKT,19991117,15.00,15.00,15.00,15.00,282
EFEKT,19991118,14.90,14.90,14.90,14.90,100
EFEKT,19991119,14.90,14.90,14.90,14.90,100
EFEKT,19991122,15.20,15.20,15.20,15.20,110
EFEKT,19991123,14.90,14.90,14.90,14.90,305
EFEKT,19991124,14.90,14.90,14.90,14.90,451
EFEKT,19991125,15.00,15.00,15.00,15.00,340
EFEKT,19991126,14.90,14.90,14.90,14.90,200
EFEKT,19991129,14.90,14.90,14.90,14.90,200
EFEKT,19991130,14.90,14.90,14.90,14.90,400
EFEKT,19991201,15.00,15.00,15.00,15.00,330
EFEKT,19991202,14.90,14.90,14.90,14.90,482
EFEKT,19991203,14.90,14.90,14.90,14.90,310
EFEKT,19991206,15.00,15.00,15.00,15.00,300
EFEKT,19991207,14.95,14.95,14.95,14.95,1048
EFEKT,19991208,15.00,15.00,15.00,15.00,210
EFEKT,19991209,15.25,15.25,15.25,15.25,350
EFEKT,19991210,15.10,15.10,15.10,15.10,199
EFEKT,19991213,15.15,15.15,15.15,15.15,500
EFEKT,19991214,15.30,15.30,15.30,15.30,650
EFEKT,19991215,15.15,15.15,15.15,15.15,850
EFEKT,19991216,15.30,15.30,15.30,15.30,1560
EFEKT,19991217,15.50,15.50,15.50,15.50,121
EFEKT,19991220,16.10,16.10,16.10,16.10,778
EFEKT,19991221,16.50,16.50,16.50,16.50,1042
EFEKT,19991222,16.30,16.30,16.30,16.30,410
EFEKT,19991223,16.00,16.00,16.00,16.00,1873
EFEKT,19991227,16.00,16.00,16.00,16.00,4961
EFEKT,19991228,15.95,15.95,15.95,15.95,350
EFEKT,19991229,15.90,15.90,15.90,15.90,570
EFEKT,20000103,15.90,15.90,15.90,15.90,600
EFEKT,20000104,15.90,15.90,15.90,15.90,405
EFEKT,20000105,15.80,15.80,15.80,15.80,717
EFEKT,20000106,15.70,15.70,15.70,15.70,180
EFEKT,20000107,15.90,15.90,15.90,15.90,1284
EFEKT,20000110,16.00,16.00,16.00,16.00,400
EFEKT,20000111,16.00,16.00,16.00,16.00,771
EFEKT,20000112,16.00,16.00,16.00,16.00,962
EFEKT,20000113,16.00,16.00,16.00,16.00,882
EFEKT,20000114,15.95,15.95,15.95,15.95,919
EFEKT,20000117,15.95,15.95,15.95,15.95,1311
EFEKT,20000118,16.00,16.00,16.00,16.00,1268
EFEKT,20000119,15.95,15.95,15.95,15.95,190
EFEKT,20000120,15.95,15.95,15.95,15.95,720
EFEKT,20000121,15.95,15.95,15.95,15.95,776
EFEKT,20000124,15.95,15.95,15.95,15.95,335
EFEKT,20000125,15.70,15.70,15.70,15.70,700
EFEKT,20000126,15.60,15.60,15.60,15.60,1263
EFEKT,20000127,15.50,15.50,15.50,15.50,500
EFEKT,20000128,15.65,15.65,15.65,15.65,200
EFEKT,20000131,15.65,15.65,15.65,15.65,600
EFEKT,20000201,15.15,15.15,15.15,15.15,593
EFEKT,20000202,15.95,15.95,15.95,15.95,500
EFEKT,20000203,15.95,15.95,15.95,15.95,46
EFEKT,20000204,16.05,16.05,16.05,16.05,3021
EFEKT,20000207,16.00,16.00,16.00,16.00,504
EFEKT,20000208,16.15,16.15,16.15,16.15,736
EFEKT,20000209,16.25,16.25,16.25,16.25,531
EFEKT,20000210,16.25,16.25,16.25,16.25,1790
EFEKT,20000211,16.25,16.25,16.25,16.25,1171
EFEKT,20000214,16.30,16.30,16.30,16.30,551
EFEKT,20000215,16.50,16.50,16.50,16.50,551
EFEKT,20000216,16.80,16.80,16.80,16.80,3548
EFEKT,20000217,17.15,17.15,17.15,17.15,4189
EFEKT,20000218,18.00,18.00,18.00,18.00,3685
EFEKT,20000221,18.35,18.35,18.35,18.35,753
EFEKT,20000222,18.95,18.95,18.95,18.95,2841
EFEKT,20000223,19.95,19.95,19.95,19.95,3239
EFEKT,20000224,20.90,20.90,20.90,20.90,4949
EFEKT,20000225,21.50,21.50,21.50,21.50,3870
EFEKT,20000228,19.35,19.35,19.35,19.35,900
EFEKT,20000229,17.45,17.45,17.45,17.45,2659
EFEKT,20000301,18.10,18.10,18.10,18.10,380
EFEKT,20000302,19.15,19.15,19.15,19.15,2123
EFEKT,20000303,19.25,19.25,19.25,19.25,4736
EFEKT,20000306,19.85,19.85,19.85,19.85,723
EFEKT,20000307,19.80,19.80,19.80,19.80,1850
EFEKT,20000308,19.65,19.65,19.65,19.65,1779
EFEKT,20000309,19.60,19.60,19.60,19.60,1300
EFEKT,20000310,19.70,19.70,19.70,19.70,900
EFEKT,20000313,19.70,19.70,19.70,19.70,1100
EFEKT,20000314,19.50,19.50,19.50,19.50,1206
EFEKT,20000315,19.60,19.60,19.60,19.60,730
EFEKT,20000316,19.75,19.75,19.75,19.75,540
EFEKT,20000317,19.90,19.90,19.90,19.90,461
EFEKT,20000320,19.00,19.00,19.00,19.00,2434
EFEKT,20000321,19.15,19.15,19.15,19.15,307
EFEKT,20000322,19.00,19.00,19.00,19.00,1226
EFEKT,20000323,19.05,19.05,19.05,19.05,800
EFEKT,20000324,19.15,19.15,19.15,19.15,300
EFEKT,20000327,19.25,19.25,19.25,19.25,850
EFEKT,20000328,19.45,19.45,19.45,19.45,639
EFEKT,20000329,19.75,19.75,19.75,19.75,348
EFEKT,20000330,19.75,19.75,19.75,19.75,1615
EFEKT,20000331,19.75,19.75,19.75,19.75,600
EFEKT,20000403,19.95,19.95,19.95,19.95,11050
EFEKT,20000404,20.30,20.30,20.30,20.30,1700
EFEKT,20000405,20.30,20.30,20.30,20.30,10763
EFEKT,20000406,20.20,20.20,20.20,20.20,604
EFEKT,20000407,20.40,20.40,20.40,20.40,351
EFEKT,20000410,19.10,19.10,19.10,19.10,510
EFEKT,20000411,19.45,19.45,19.45,19.45,950
EFEKT,20000412,19.55,19.55,19.55,19.55,280
EFEKT,20000413,19.65,19.65,19.65,19.65,42
EFEKT,20000414,19.75,19.75,19.75,19.75,415
EFEKT,20000417,18.75,18.75,18.75,18.75,892
EFEKT,20000418,19.35,19.35,19.35,19.35,107
EFEKT,20000419,19.95,19.95,19.95,19.95,548
EFEKT,20000420,20.20,20.20,20.20,20.20,710
EFEKT,20000425,20.00,20.00,20.00,20.00,2793
EFEKT,20000426,19.90,19.90,19.90,19.90,1965
EFEKT,20000427,19.95,19.95,19.95,19.95,262
EFEKT,20000428,20.20,20.20,20.20,20.20,518
EFEKT,20000504,20.50,20.50,20.50,20.50,700
EFEKT,20000505,20.60,20.60,20.60,20.60,607
EFEKT,20000508,20.20,20.20,20.20,20.20,1748
EFEKT,20000509,20.30,20.30,20.30,20.30,344
EFEKT,20000510,20.30,20.30,20.30,20.30,1096
EFEKT,20000511,20.30,20.30,20.30,20.30,100
EFEKT,20000512,20.30,20.30,20.30,20.30,364
EFEKT,20000515,20.30,20.30,20.30,20.30,940
EFEKT,20000516,18.30,18.30,18.30,18.30,508
EFEKT,20000517,20.10,20.10,20.10,20.10,2034
EFEKT,20000518,20.70,20.70,20.70,20.70,381
EFEKT,20000519,20.90,20.90,20.90,20.90,2420
EFEKT,20000522,20.90,20.90,20.90,20.90,413
EFEKT,20000523,20.80,20.80,20.80,20.80,256
EFEKT,20000524,20.70,20.70,20.70,20.70,1050
EFEKT,20000525,20.90,20.90,20.90,20.90,640
EFEKT,20000526,21.00,21.00,21.00,21.00,505
EFEKT,20000529,18.90,18.90,18.90,18.90,357
EFEKT,20000530,20.70,20.70,20.70,20.70,672
EFEKT,20000531,21.00,21.00,21.00,21.00,375
EFEKT,20000601,21.00,21.00,21.00,21.00,800
EFEKT,20000602,20.80,20.80,20.80,20.80,257
EFEKT,20000605,20.80,20.80,20.80,20.80,786
EFEKT,20000606,20.80,20.80,20.80,20.80,625
EFEKT,20000607,20.80,20.80,20.80,20.80,103
EFEKT,20000608,20.80,20.80,20.80,20.80,152
EFEKT,20000609,20.80,20.80,20.80,20.80,36
EFEKT,20000612,20.80,20.80,20.80,20.80,380
EFEKT,20000613,20.80,20.80,20.80,20.80,452
EFEKT,20000614,20.80,20.80,20.80,20.80,271
EFEKT,20000615,20.80,20.80,20.80,20.80,290
EFEKT,20000616,20.80,20.80,20.80,20.80,124
EFEKT,20000619,20.70,20.70,20.70,20.70,683
EFEKT,20000620,20.70,20.70,20.70,20.70,145
EFEKT,20000621,20.60,20.60,20.60,20.60,712
EFEKT,20000623,20.60,20.60,20.60,20.60,515
EFEKT,20000626,20.60,20.60,20.60,20.60,838
EFEKT,20000627,20.60,20.60,20.60,20.60,112
EFEKT,20000628,21.00,21.00,21.00,21.00,374
EFEKT,20000629,20.70,20.70,20.70,20.70,105
EFEKT,20000630,20.60,20.60,20.60,20.60,154
EFEKT,20000703,20.90,20.90,20.90,20.90,300
EFEKT,20000704,21.30,21.30,21.30,21.30,544
EFEKT,20000705,21.00,21.00,21.00,21.00,108
EFEKT,20000706,21.30,21.30,21.30,21.30,10
EFEKT,20000707,21.40,21.40,21.40,21.40,800
EFEKT,20000710,21.40,21.40,21.40,21.40,1141
EFEKT,20000711,21.50,21.50,21.50,21.50,59
EFEKT,20000712,21.50,21.50,21.50,21.50,300
EFEKT,20000713,21.60,21.60,21.60,21.60,149
EFEKT,20000714,21.20,21.20,21.20,21.20,67
EFEKT,20000717,21.40,21.40,21.40,21.40,50
EFEKT,20000718,21.40,21.40,21.40,21.40,400
EFEKT,20000719,19.30,19.30,19.30,19.30,380
EFEKT,20000720,20.90,20.90,20.90,20.90,8689
EFEKT,20000721,19.95,19.95,19.95,19.95,15
EFEKT,20000724,20.00,20.00,20.00,20.00,150
EFEKT,20000725,20.00,20.00,20.00,20.00,355
EFEKT,20000726,20.00,20.00,20.00,20.00,378
EFEKT,20000727,20.10,20.10,20.10,20.10,35
EFEKT,20000728,20.10,20.10,20.10,20.10,146
EFEKT,20000731,20.10,20.10,20.10,20.10,126
EFEKT,20000801,20.10,20.10,20.10,20.10,100
EFEKT,20000802,20.10,20.10,20.10,20.10,180
EFEKT,20000803,20.10,20.10,20.10,20.10,200
EFEKT,20000804,18.15,18.15,18.15,18.15,310
EFEKT,20000807,19.95,19.95,19.95,19.95,884
EFEKT,20000808,20.00,20.00,20.00,20.00,182
EFEKT,20000809,20.90,20.90,20.90,20.90,284
EFEKT,20000810,21.00,21.00,21.00,21.00,1330
EFEKT,20000811,21.00,21.00,21.00,21.00,243
EFEKT,20000814,21.00,21.00,21.00,21.00,251
EFEKT,20000816,21.00,21.00,21.00,21.00,398
EFEKT,20000817,19.20,19.20,19.20,19.20,100
EFEKT,20000818,20.10,20.10,20.10,20.10,200
EFEKT,20000821,20.10,20.10,20.10,20.10,100
EFEKT,20000822,20.10,20.10,20.10,20.10,250
EFEKT,20000823,20.10,20.10,20.10,20.10,115
EFEKT,20000824,20.10,20.10,20.10,20.10,100
EFEKT,20000825,20.10,20.10,20.10,20.10,180
EFEKT,20000828,20.10,20.10,20.10,20.10,40
EFEKT,20000829,20.00,20.00,20.00,20.00,269
EFEKT,20000830,20.70,20.70,20.70,20.70,4
EFEKT,20000831,20.10,20.10,20.10,20.10,22
EFEKT,20000901,20.10,20.10,20.10,20.10,100
EFEKT,20000904,20.40,20.40,20.40,20.40,135
EFEKT,20000905,20.90,20.90,20.90,20.90,104
EFEKT,20000906,21.40,21.40,21.40,21.40,206
EFEKT,20000907,21.90,21.90,21.90,21.90,872
EFEKT,20000908,21.00,21.00,21.00,21.00,628
EFEKT,20000911,21.00,21.00,21.00,21.00,379
EFEKT,20000912,20.90,20.90,20.90,20.90,200
EFEKT,20000913,20.90,20.90,20.90,20.90,100
EFEKT,20000914,20.30,20.30,20.30,20.30,180
EFEKT,20000915,20.10,20.10,20.10,20.10,5
EFEKT,20000918,20.10,20.10,20.10,20.10,16
EFEKT,20000919,20.10,20.10,20.10,20.10,315
EFEKT,20000920,20.30,20.30,20.30,20.30,368
EFEKT,20000921,20.30,20.30,20.30,20.30,300
EFEKT,20000922,20.10,20.10,20.10,20.10,58
EFEKT,20000925,20.30,20.30,20.30,20.30,31
EFEKT,20000926,20.50,20.50,20.50,20.50,26
EFEKT,20000927,20.90,20.90,20.90,20.90,500
EFEKT,20000928,21.00,21.00,21.00,21.00,645
EFEKT,20000929,21.20,21.20,21.20,21.20,488
EFEKT,20001002,21.40,21.40,21.40,21.40,276
EFEKT,20001003,21.50,21.50,21.50,21.50,112
EFEKT,20001004,21.90,21.90,21.90,21.90,385
EFEKT,20001005,22.00,22.00,22.00,22.00,1122
EFEKT,20001006,22.00,22.00,22.00,22.00,630
EFEKT,20001009,20.80,20.80,20.80,20.80,30
EFEKT,20001010,21.40,21.40,21.40,21.40,33
EFEKT,20001011,21.70,21.70,21.70,21.70,126
EFEKT,20001012,22.00,22.00,22.00,22.00,922
EFEKT,20001013,21.40,21.40,21.40,21.40,800
EFEKT,20001016,21.50,21.50,21.50,21.50,100
EFEKT,20001017,21.50,21.50,21.50,21.50,17
EFEKT,20001018,21.50,21.50,21.50,21.50,200
EFEKT,20001019,20.60,20.60,20.60,20.60,718
EFEKT,20001020,20.90,20.90,20.90,20.90,100
EFEKT,20001023,20.90,20.90,20.90,20.90,174
EFEKT,20001024,21.00,21.00,21.00,21.00,916
EFEKT,20001025,21.10,21.10,21.10,21.10,840
EFEKT,20001026,19.00,19.00,19.00,19.00,5000
EFEKT,20001027,19.40,19.40,19.40,19.40,5295
EFEKT,20001030,21.30,21.30,21.30,21.30,388
EFEKT,20001031,23.40,23.40,23.40,23.40,9548
EFEKT,20001102,24.10,24.10,24.10,24.10,3400
EFEKT,20001103,24.50,24.50,24.50,24.50,2785
EFEKT,20001106,24.90,24.90,24.90,24.90,599
EFEKT,20001107,25.90,25.90,25.90,25.90,428
EFEKT,20001108,27.00,27.00,27.00,27.00,714
EFEKT,20001109,28.00,28.00,28.00,28.00,2141
EFEKT,20001110,28.00,28.00,28.00,28.00,4000
EFEKT,20001113,26.90,26.90,26.90,26.90,4440
EFEKT,20001114,26.60,26.60,26.60,26.60,1005
EFEKT,20001115,26.70,26.70,26.70,26.70,100
EFEKT,20001116,26.00,26.00,26.00,26.00,1064
EFEKT,20001117,25.50,25.50,25.50,25.50,600
EFEKT,20001120,27.00,27.00,27.00,27.00,650
EFEKT,20001121,23.50,23.50,23.50,23.50,3417
EFEKT,20001122,24.80,24.80,24.80,24.80,3722
EFEKT,20001123,24.10,24.10,24.10,24.10,760
EFEKT,20001124,23.00,23.00,23.00,23.00,650
EFEKT,20001128,22.70,22.70,22.70,22.70,30
EFEKT,20001129,22.00,22.00,22.00,22.00,4365
EFEKT,20001130,21.30,21.30,21.30,21.30,6700
EFEKT,20001201,21.20,21.20,21.20,21.20,2450
EFEKT,20001204,19.40,19.40,19.40,19.40,11202
EFEKT,20001205,20.00,20.00,20.00,20.00,100
EFEKT,20001206,20.00,20.00,20.00,20.00,1000
EFEKT,20001207,20.00,20.00,20.00,20.00,1030
EFEKT,20001208,19.85,19.85,19.85,19.85,500
EFEKT,20001211,19.50,19.50,19.50,19.50,1160
EFEKT,20001212,19.30,19.30,19.30,19.30,2650
EFEKT,20001213,19.00,19.00,19.00,19.00,1560
EFEKT,20001214,19.00,19.00,19.00,19.00,1450
EFEKT,20001215,19.00,19.00,19.00,19.00,4050
EFEKT,20001218,19.00,19.00,19.00,19.00,7050
EFEKT,20001219,18.70,18.70,18.70,18.70,2410
EFEKT,20001220,18.80,18.80,18.80,18.80,3500
EFEKT,20001221,18.80,18.80,18.80,18.80,4900
EFEKT,20001222,18.80,18.80,18.80,18.80,5500
EFEKT,20001227,19.10,19.10,19.10,19.10,10
EFEKT,20001228,20.00,20.00,20.00,20.00,10453
EFEKT,20001229,20.00,20.00,20.00,20.00,8132
EFEKT,20010103,20.90,20.90,20.90,20.90,23100
EFEKT,20010104,21.90,21.90,21.90,21.90,19908
EFEKT,20010105,22.40,22.40,22.40,22.40,300
EFEKT,20010108,22.90,22.90,22.90,22.90,480
EFEKT,20010109,23.00,23.00,23.00,23.00,500
EFEKT,20010110,23.00,23.00,23.00,23.00,500
EFEKT,20010111,22.80,22.80,22.80,22.80,500
EFEKT,20010112,22.80,22.80,22.80,22.80,500
EFEKT,20010115,22.70,22.70,22.70,22.70,33000
EFEKT,20010116,22.30,22.30,22.30,22.30,4408
EFEKT,20010117,22.50,22.50,22.50,22.50,4280
EFEKT,20010118,22.50,22.50,22.50,22.50,3800
EFEKT,20010119,22.50,22.50,22.50,22.50,8000
EFEKT,20010122,22.70,22.70,22.70,22.70,10900
EFEKT,20010123,22.50,22.50,22.50,22.50,1034
EFEKT,20010124,22.50,22.50,22.50,22.50,500
EFEKT,20010125,22.40,22.40,22.40,22.40,10584
EFEKT,20010126,22.40,22.40,22.40,22.40,20500
EFEKT,20010129,22.40,22.40,22.40,22.40,10302
EFEKT,20010130,22.40,22.40,22.40,22.40,10500
EFEKT,20010131,22.50,22.50,22.50,22.50,35500
EFEKT,20010201,22.30,22.30,22.30,22.30,1000
EFEKT,20010202,21.90,21.90,21.90,21.90,1250
EFEKT,20010205,21.80,21.80,21.80,21.80,2000
EFEKT,20010206,21.60,21.60,21.60,21.60,3800
EFEKT,20010207,21.30,21.30,21.30,21.30,8800
EFEKT,20010208,21.30,21.30,21.30,21.30,6300
EFEKT,20010209,21.30,21.30,21.30,21.30,1600
EFEKT,20010212,21.30,21.30,21.30,21.30,1800
EFEKT,20010213,21.30,21.30,21.30,21.30,1000
EFEKT,20010214,21.20,21.20,21.20,21.20,1750
EFEKT,20010215,21.50,21.50,21.50,21.50,10
EFEKT,20010216,21.00,21.00,21.00,21.00,1300
EFEKT,20010219,20.90,20.90,20.90,20.90,800
EFEKT,20010220,20.50,20.50,20.50,20.50,1300
EFEKT,20010221,19.90,19.90,19.90,19.90,310
EFEKT,20010222,19.90,19.90,19.90,19.90,500
EFEKT,20010223,19.90,19.90,19.90,19.90,500
EFEKT,20010226,20.00,20.00,20.00,20.00,250
EFEKT,20010227,19.80,19.80,19.80,19.80,500
EFEKT,20010228,19.70,19.70,19.70,19.70,8
EFEKT,20010301,20.20,20.20,20.20,20.20,300
EFEKT,20010302,20.30,20.30,20.30,20.30,300
EFEKT,20010305,20.40,20.40,20.40,20.40,300
EFEKT,20010306,20.80,20.80,20.80,20.80,300
EFEKT,20010307,20.80,20.80,20.80,20.80,300
EFEKT,20010308,20.80,20.80,20.80,20.80,400
EFEKT,20010309,20.70,20.70,20.70,20.70,3325
EFEKT,20010312,20.40,20.40,20.40,20.40,400
EFEKT,20010313,20.30,20.30,20.30,20.30,400
EFEKT,20010314,20.30,20.30,20.30,20.30,1000
EFEKT,20010315,20.10,20.10,20.10,20.10,1000
EFEKT,20010316,19.90,19.90,19.90,19.90,1000
EFEKT,20010319,20.00,20.00,20.00,20.00,1500
EFEKT,20010320,19.80,19.80,19.80,19.80,628
EFEKT,20010321,19.70,19.70,19.70,19.70,3000
EFEKT,20010322,19.40,19.40,19.40,19.40,9400
EFEKT,20010323,19.30,19.30,19.30,19.30,4550
EFEKT,20010326,19.40,19.40,19.40,19.40,3350
EFEKT,20010327,19.00,19.00,19.00,19.00,8700
EFEKT,20010328,18.95,18.95,18.95,18.95,8700
EFEKT,20010329,19.00,19.00,19.00,19.00,4150
EFEKT,20010330,16.20,16.20,16.20,16.20,2108
EFEKT,20010402,16.20,16.20,16.20,16.20,717
EFEKT,20010403,15.80,15.80,15.80,15.80,13772
EFEKT,20010405,15.35,15.35,15.35,15.35,15062
EFEKT,20010406,14.80,14.80,14.80,14.80,10567
EFEKT,20010409,14.75,14.75,14.75,14.75,8200
EFEKT,20010410,14.50,14.50,14.50,14.50,5850
EFEKT,20010411,12.90,12.90,12.90,12.90,6000
EFEKT,20010412,13.30,13.30,13.30,13.30,10360
EFEKT,20010417,13.30,13.30,13.30,13.30,4900
EFEKT,20010418,13.30,13.30,13.30,13.30,7020
EFEKT,20010419,13.30,13.90,13.30,13.90,11555
EFEKT,20010420,14.40,15.90,14.40,15.90,25351
EFEKT,20010423,16.50,18.20,16.50,18.20,7180
EFEKT,20010424,18.00,18.50,18.00,18.50,20704
EFEKT,20010425,18.90,19.60,18.90,19.60,3097
EFEKT,20010426,20.00,20.00,20.00,20.00,588
EFEKT,20010427,20.00,20.00,20.00,20.00,2250
EFEKT,20010430,20.00,20.00,20.00,20.00,500
EFEKT,20010502,20.00,20.00,20.00,20.00,980
EFEKT,20010504,19.95,19.95,19.90,19.90,702
EFEKT,20010507,19.95,19.95,19.95,19.95,235
EFEKT,20010508,20.00,20.00,20.00,20.00,2487
EFEKT,20010509,20.40,20.60,20.40,20.60,322
EFEKT,20010510,20.50,20.50,20.50,20.50,610
EFEKT,20010511,20.60,21.00,20.60,21.00,286
EFEKT,20010514,21.50,21.50,21.50,21.50,160
EFEKT,20010515,22.00,22.00,22.00,22.00,110
EFEKT,20010516,21.60,21.70,21.60,21.70,300
EFEKT,20010517,21.90,21.90,21.90,21.90,9550
EFEKT,20010518,22.00,22.00,21.90,21.90,4683
EFEKT,20010521,21.90,21.90,21.90,21.90,14513
EFEKT,20010522,21.90,21.90,21.90,21.90,400
EFEKT,20010523,21.90,21.90,21.90,21.90,200
EFEKT,20010524,21.80,21.90,21.80,21.90,400
EFEKT,20010525,21.80,21.80,21.80,21.80,495
EFEKT,20010528,21.80,21.80,21.80,21.80,900
EFEKT,20010529,21.80,21.80,21.80,21.80,340
EFEKT,20010530,21.80,21.80,21.80,21.80,400
EFEKT,20010531,21.50,21.90,21.50,21.90,1100
EFEKT,20010601,21.80,21.80,21.80,21.80,200
EFEKT,20010604,21.80,21.80,21.80,21.80,200
EFEKT,20010605,21.50,21.70,21.50,21.70,336
EFEKT,20010606,21.60,21.60,21.60,21.60,300
EFEKT,20010607,21.80,21.80,21.60,21.60,129
EFEKT,20010608,21.60,21.60,21.60,21.60,200
EFEKT,20010611,21.30,21.30,21.30,21.30,1000
EFEKT,20010612,20.50,20.50,20.50,20.50,4100
EFEKT,20010613,20.50,20.60,20.50,20.60,2100
EFEKT,20010615,20.70,20.70,20.60,20.60,914
EFEKT,20010618,20.60,20.70,20.60,20.70,1500
EFEKT,20010619,20.60,20.70,20.60,20.70,200
EFEKT,20010620,20.70,20.90,20.70,20.90,371
EFEKT,20010621,21.40,22.00,21.40,22.00,550
EFEKT,20010622,22.20,22.40,22.20,22.40,770
EFEKT,20010625,22.00,22.40,22.00,22.40,425
EFEKT,20010626,22.10,23.00,22.10,23.00,119
EFEKT,20010627,23.30,23.60,23.30,23.60,100
EFEKT,20010628,24.00,24.20,24.00,24.20,107
EFEKT,20010629,24.00,24.00,24.00,24.00,200
EFEKT,20010702,23.80,23.80,23.80,23.80,100
EFEKT,20010703,23.80,23.80,23.60,23.60,100
EFEKT,20010704,23.10,23.10,22.40,22.40,800
EFEKT,20010705,22.20,22.20,22.00,22.00,350
EFEKT,20010706,21.50,21.50,21.30,21.30,468
EFEKT,20010709,22.00,22.00,21.30,21.30,470
EFEKT,20010710,21.50,21.50,21.50,21.50,100
EFEKT,20010711,21.20,21.60,21.20,21.60,615
EFEKT,20010712,22.00,22.00,22.00,22.00,678
EFEKT,20010713,22.30,22.30,22.30,22.30,303
EFEKT,20010716,23.00,23.00,23.00,23.00,100
EFEKT,20010717,23.00,23.00,23.00,23.00,173
EFEKT,20010718,23.00,23.00,23.00,23.00,100
EFEKT,20010719,22.90,22.90,22.90,22.90,100
EFEKT,20010720,23.00,23.00,22.90,22.90,100
EFEKT,20010723,23.00,23.00,23.00,23.00,100
EFEKT,20010724,22.90,22.90,22.90,22.90,100
EFEKT,20010725,23.00,23.00,21.90,21.90,1150
EFEKT,20010726,22.40,22.50,22.40,22.50,996
EFEKT,20010727,22.40,22.40,22.30,22.30,853
EFEKT,20010730,22.40,23.00,22.40,23.00,700
EFEKT,20010731,22.70,23.50,22.70,23.50,100
EFEKT,20010801,22.50,23.50,22.50,23.50,6806
EFEKT,20010802,22.50,23.50,22.50,23.50,1100
EFEKT,20010803,22.50,23.40,22.50,23.40,101
EFEKT,20010806,22.80,23.80,22.80,23.80,77
EFEKT,20010807,22.60,23.30,22.60,23.30,200
EFEKT,20010808,22.70,23.70,22.70,23.70,7338
EFEKT,20010809,23.90,23.90,23.90,23.90,48
EFEKT,20010810,23.10,23.80,23.10,23.80,1833
EFEKT,20010813,23.10,23.10,23.00,23.00,600
EFEKT,20010814,22.00,23.30,22.00,23.10,580
EFEKT,20010816,22.40,22.40,20.20,22.00,22550
EFEKT,20010817,21.00,21.90,21.00,21.90,644
EFEKT,20010820,21.60,22.00,21.20,22.00,1913
EFEKT,20010821,21.50,22.40,21.50,22.40,52
EFEKT,20010822,21.70,22.50,21.70,22.50,110
EFEKT,20010823,22.50,22.50,22.50,22.50,100
EFEKT,20010824,21.60,21.80,21.20,21.70,6439
EFEKT,20010827,21.20,21.60,20.30,21.60,1228
EFEKT,20010828,21.20,21.50,21.20,21.50,600
EFEKT,20010830,20.70,21.80,20.60,21.80,1620
EFEKT,20010831,21.00,21.80,20.80,21.80,2070
EFEKT,20010903,21.80,23.40,21.50,23.40,2222
EFEKT,20010904,22.50,23.40,22.50,23.40,1612
EFEKT,20010905,23.20,23.20,22.50,23.20,502
EFEKT,20010906,22.30,23.00,22.30,23.00,210
EFEKT,20010907,22.90,22.90,22.80,22.90,650
EFEKT,20010910,22.80,22.80,22.80,22.80,1214
EFEKT,20010911,22.80,22.80,22.80,22.80,300
EFEKT,20010912,21.40,22.80,21.40,22.80,355
EFEKT,20010913,21.90,22.80,21.90,22.80,319
EFEKT,20010914,22.00,22.90,22.00,22.90,206
EFEKT,20010917,22.00,22.40,21.80,22.40,893
EFEKT,20010918,22.40,22.40,22.40,22.40,300
EFEKT,20010919,22.60,22.60,22.60,22.60,300
EFEKT,20010920,22.10,23.00,22.10,23.00,97
EFEKT,20010921,23.00,23.00,23.00,23.00,50
EFEKT,20010924,22.30,23.20,22.30,23.20,6892
EFEKT,20010925,23.30,23.30,23.30,23.30,50
EFEKT,20010926,22.60,22.60,22.50,22.50,44
EFEKT,20010927,22.30,23.20,22.20,23.20,2274
EFEKT,20010928,23.20,23.20,23.20,23.20,100
EFEKT,20011001,22.40,23.00,22.40,23.00,211
EFEKT,20011002,22.80,22.80,22.80,22.80,3070
EFEKT,20011003,22.70,22.70,22.70,22.70,1378
EFEKT,20011004,22.80,23.10,22.70,23.10,2600
EFEKT,20011005,22.50,23.20,22.50,23.20,325
EFEKT,20011008,23.60,23.60,23.60,23.60,100
EFEKT,20011009,23.60,23.60,23.60,23.60,100
EFEKT,20011010,22.70,23.50,22.70,23.50,169
EFEKT,20011011,23.50,23.50,23.50,23.50,35
EFEKT,20011012,23.60,23.60,23.60,23.60,100
EFEKT,20011015,23.10,23.50,22.80,23.50,752
EFEKT,20011016,22.90,23.60,22.90,23.60,6505
EFEKT,20011017,23.50,23.50,23.50,23.50,100
EFEKT,20011018,22.70,23.40,22.70,23.40,106
EFEKT,20011019,22.90,23.50,22.90,23.50,4503
EFEKT,20011022,23.50,23.50,23.50,23.50,100
EFEKT,20011023,23.50,23.50,23.50,23.50,100
EFEKT,20011024,23.50,23.60,23.30,23.60,1705
EFEKT,20011025,23.00,23.70,23.00,23.70,300
EFEKT,20011026,23.70,23.70,23.70,23.70,100
EFEKT,20011029,23.30,23.80,23.20,23.80,2490
EFEKT,20011030,23.80,23.80,23.80,23.80,100
EFEKT,20011031,23.10,23.80,23.10,23.80,103
EFEKT,20011102,23.90,23.90,23.10,23.90,272
EFEKT,20011105,23.10,24.00,23.10,24.00,159
EFEKT,20011106,24.20,24.20,24.20,24.20,125
EFEKT,20011107,23.50,24.00,23.50,24.00,144
EFEKT,20011108,24.00,24.00,24.00,24.00,819
EFEKT,20011109,24.00,24.10,23.90,24.10,126
EFEKT,20011112,23.80,24.50,23.80,24.50,8428
EFEKT,20011113,24.50,24.50,23.60,24.50,493
EFEKT,20011114,24.70,24.70,24.70,24.70,135
EFEKT,20011115,23.80,24.70,23.80,24.70,380
EFEKT,20011116,23.70,24.60,23.70,24.60,155
EFEKT,20011119,24.60,24.70,24.60,24.70,133
EFEKT,20011120,23.80,24.60,23.80,24.60,239
EFEKT,20011121,24.00,24.70,24.00,24.70,152
EFEKT,20011122,23.80,24.80,23.80,24.80,184
EFEKT,20011123,24.50,24.60,24.50,24.60,145
EFEKT,20011126,23.60,24.60,23.60,24.60,607
EFEKT,20011127,23.60,24.70,23.60,24.70,222
EFEKT,20011128,23.80,24.00,23.50,23.50,778
EFEKT,20011129,23.40,24.00,23.40,24.00,410
EFEKT,20011130,23.50,24.10,23.30,24.10,678
EFEKT,20011203,23.60,24.10,23.60,24.10,102
EFEKT,20011204,23.30,24.00,23.30,24.00,1591
EFEKT,20011205,23.30,24.00,23.20,24.00,482
EFEKT,20011206,24.00,24.00,23.30,24.00,2427
EFEKT,20011210,23.20,23.80,23.20,23.80,104
EFEKT,20011211,23.30,23.80,23.30,23.80,108
EFEKT,20011212,23.50,23.70,22.80,23.70,1409
EFEKT,20011213,23.70,23.70,22.80,23.50,2818
EFEKT,20011214,23.40,23.50,22.00,23.50,2328
EFEKT,20011217,22.80,23.50,22.80,23.50,535
EFEKT,20011218,22.50,22.80,22.20,22.40,1785
EFEKT,20011219,22.10,22.10,20.60,21.60,3907
EFEKT,20011220,21.30,21.60,20.40,20.40,2273
EFEKT,20011221,20.40,21.30,17.50,21.30,5009
EFEKT,20011227,18.65,21.00,18.65,21.00,1515
EFEKT,20011228,20.20,21.90,20.20,21.90,3400
EFEKT,20011231,20.40,21.50,20.00,21.50,9044
EFEKT,20020102,20.30,21.10,20.10,20.20,3818
EFEKT,20020103,19.80,19.90,19.45,19.45,4471
EFEKT,20020104,19.20,20.30,19.20,20.30,3102
EFEKT,20020107,20.10,20.60,20.10,20.60,1148
EFEKT,20020108,19.70,19.80,19.20,19.80,2274
EFEKT,20020109,19.55,20.20,19.55,20.20,1079
EFEKT,20020110,19.20,20.10,19.10,19.90,1984
EFEKT,20020111,20.00,20.00,19.20,19.20,1887
EFEKT,20020114,19.40,19.70,18.85,19.70,1220
EFEKT,20020115,18.00,19.20,18.00,18.50,9430
EFEKT,20020116,18.60,18.60,15.90,15.90,16359
EFEKT,20020117,15.00,15.00,14.20,14.20,12555
EFEKT,20020118,15.00,15.60,14.25,14.85,20297
EFEKT,20020121,15.10,15.30,13.85,14.25,17186
EFEKT,20020122,14.60,14.60,13.70,14.35,23933
EFEKT,20020123,14.30,14.30,13.85,13.90,12260
EFEKT,20020124,14.05,14.90,14.00,14.35,17839
EFEKT,20020125,14.75,14.90,14.55,14.65,9525
EFEKT,20020128,14.70,14.80,14.25,14.50,13109
EFEKT,20020129,14.35,14.60,13.70,14.00,12741
EFEKT,20020130,13.80,14.20,13.70,14.00,8258
EFEKT,20020131,14.10,14.15,13.80,13.85,9140
EFEKT,20020201,14.10,14.10,13.85,13.85,10326
EFEKT,20020204,13.95,14.00,13.20,13.20,6359
EFEKT,20020205,13.00,13.00,11.60,12.25,28956
EFEKT,20020206,12.25,12.25,10.60,11.30,25478
EFEKT,20020207,11.00,11.80,10.60,11.30,25690
EFEKT,20020208,11.30,11.30,10.80,10.90,13311
EFEKT,20020211,11.00,11.20,10.60,11.10,22454
EFEKT,20020212,11.20,11.35,10.80,10.90,12927
EFEKT,20020213,11.00,11.00,10.30,10.60,21685
EFEKT,20020214,10.70,10.70,10.30,10.60,13596
EFEKT,20020215,10.75,12.55,10.70,12.30,74972
EFEKT,20020218,12.60,12.90,11.35,11.55,59202
EFEKT,20020219,11.50,12.10,11.20,11.80,20068
EFEKT,20020220,11.70,11.70,10.90,11.00,35400
EFEKT,20020221,10.90,11.30,10.90,11.00,11198
EFEKT,20020222,11.10,11.10,10.65,10.85,19709
EFEKT,20020225,11.05,11.45,10.80,11.10,32836
EFEKT,20020226,11.20,11.20,10.80,10.95,13497
EFEKT,20020227,11.00,11.10,10.80,10.95,15345
EFEKT,20020228,10.80,11.10,10.75,11.00,8573
EFEKT,20020301,11.00,11.40,11.00,11.30,15039
EFEKT,20020304,11.40,11.50,10.90,10.90,17080
EFEKT,20020305,11.00,11.05,10.60,10.70,14972
EFEKT,20020306,10.60,10.80,10.45,10.60,14198
EFEKT,20020307,10.70,10.70,10.00,10.15,17899
EFEKT,20020308,10.25,10.25,9.90,9.90,13111
EFEKT,20020311,9.90,9.90,9.60,9.70,9739
EFEKT,20020312,9.80,9.80,8.90,9.30,24274
EFEKT,20020313,9.15,9.40,9.00,9.20,11146
EFEKT,20020314,9.10,9.40,9.10,9.25,11892
EFEKT,20020315,9.45,9.50,8.90,8.90,15896
EFEKT,20020318,9.05,9.10,8.35,8.35,13363
EFEKT,20020319,7.95,8.40,7.30,7.30,13633
EFEKT,20020320,6.85,7.40,6.60,7.15,24062
EFEKT,20020321,7.30,7.30,6.90,6.95,15755
EFEKT,20020322,7.00,8.05,7.00,7.85,36456
EFEKT,20020325,8.40,8.40,7.85,7.90,29785
EFEKT,20020326,7.90,8.25,7.60,8.10,8429
EFEKT,20020327,8.15,8.60,8.10,8.20,17124
EFEKT,20020328,8.25,8.40,8.10,8.20,866
EFEKT,20020402,8.00,8.35,7.90,8.10,5965
EFEKT,20020403,8.15,8.15,7.50,7.50,7971
EFEKT,20020404,7.50,7.75,7.30,7.55,5562
EFEKT,20020405,7.50,7.65,7.35,7.50,9406
EFEKT,20020408,7.40,7.50,7.00,7.10,37883
EFEKT,20020409,7.35,7.35,7.10,7.25,2120
EFEKT,20020410,7.05,7.40,7.05,7.25,2905
EFEKT,20020411,7.30,7.30,6.90,6.95,7249
EFEKT,20020412,6.85,7.00,6.60,6.90,8244
EFEKT,20020415,6.65,6.80,6.60,6.70,6800
EFEKT,20020416,6.70,7.05,6.70,6.75,9148
EFEKT,20020417,7.00,7.00,6.75,6.85,10336
EFEKT,20020418,6.95,7.10,6.85,6.95,8275
EFEKT,20020419,7.05,7.05,6.80,6.95,5964
EFEKT,20020422,6.85,6.85,6.75,6.80,3034
EFEKT,20020423,6.80,6.95,6.80,6.95,2856
EFEKT,20020424,7.00,7.00,6.80,6.95,4910
EFEKT,20020425,6.80,6.90,6.65,6.90,3550
EFEKT,20020426,6.90,6.95,6.80,6.90,4741
EFEKT,20020429,6.90,7.00,6.80,6.95,5707
EFEKT,20020430,6.95,7.05,6.90,7.00,1689
EFEKT,20020502,6.90,7.25,6.90,7.25,3850
EFEKT,20020506,7.30,7.60,7.30,7.50,9817
EFEKT,20020507,7.55,7.85,7.40,7.70,30467
EFEKT,20020508,7.85,8.05,7.80,8.00,7387
EFEKT,20020509,8.00,8.00,7.80,7.85,12944
EFEKT,20020510,7.80,7.80,7.50,7.70,12783
EFEKT,20020513,7.65,7.70,7.50,7.50,15455
EFEKT,20020514,7.50,7.80,7.50,7.80,1920
EFEKT,20020515,7.75,7.75,7.55,7.55,8235
EFEKT,20020516,7.65,7.75,7.60,7.65,4163
EFEKT,20020517,7.70,7.80,7.65,7.80,7674
EFEKT,20020520,8.65,8.65,8.05,8.15,12792
EFEKT,20020521,8.25,8.45,8.20,8.40,11886
EFEKT,20020522,8.40,8.50,8.30,8.50,8717
EFEKT,20020523,8.50,8.85,8.50,8.85,8877
EFEKT,20020524,8.90,9.35,8.90,9.10,11944
EFEKT,20020527,9.20,9.30,8.90,9.30,8346
EFEKT,20020528,9.35,9.35,9.15,9.30,7902
EFEKT,20020529,9.20,9.30,9.15,9.30,6492
EFEKT,20020531,9.00,9.30,9.00,9.30,5039
EFEKT,20020603,9.20,9.30,9.15,9.25,1699
EFEKT,20020604,9.20,9.20,9.00,9.00,1759
EFEKT,20020605,8.95,9.00,8.60,8.80,5314
EFEKT,20020606,8.60,8.80,8.30,8.30,9125
EFEKT,20020607,8.20,8.40,8.15,8.35,6475
EFEKT,20020610,8.30,8.35,8.05,8.30,3390
EFEKT,20020611,8.15,8.20,8.00,8.00,2722
EFEKT,20020612,8.00,8.20,8.00,8.15,1632
EFEKT,20020613,8.15,8.55,8.05,8.25,5736
EFEKT,20020614,8.45,8.45,8.30,8.30,2097
EFEKT,20020617,8.45,8.55,8.40,8.50,1487
EFEKT,20020618,8.55,8.80,8.55,8.80,1435
EFEKT,20020620,8.30,8.50,8.15,8.30,2132
EFEKT,20020621,8.15,8.35,8.05,8.30,2794
EFEKT,20020624,8.30,8.30,8.05,8.10,3979
EFEKT,20020625,8.05,8.10,7.80,7.80,6125
EFEKT,20020626,7.65,7.65,7.20,7.50,4237
EFEKT,20020627,7.65,7.80,7.65,7.80,752
EFEKT,20020628,7.85,7.85,7.55,7.85,1310
EFEKT,20020701,7.40,7.90,7.40,7.90,15
EFEKT,20020702,8.10,8.10,8.10,8.10,200
EFEKT,20020703,7.55,7.65,7.55,7.55,1338
EFEKT,20020704,7.85,7.90,7.85,7.90,318
EFEKT,20020705,7.80,7.80,7.80,7.80,808
EFEKT,20020708,7.80,7.80,7.35,7.80,689
EFEKT,20020709,7.50,7.60,7.50,7.60,240
EFEKT,20020710,7.60,7.60,7.60,7.60,1
EFEKT,20020711,7.10,7.60,7.10,7.55,449
EFEKT,20020712,7.15,7.50,7.00,7.50,2421
EFEKT,20020715,7.60,7.70,7.20,7.60,1205
EFEKT,20020716,7.65,7.75,7.65,7.75,1001
EFEKT,20020717,7.45,7.70,7.35,7.70,533
EFEKT,20020718,7.70,7.70,7.30,7.50,1025
EFEKT,20020722,6.95,6.95,6.95,6.95,533
EFEKT,20020723,6.75,7.10,6.75,7.10,872
EFEKT,20020724,7.20,7.20,6.80,7.00,9712
EFEKT,20020725,6.90,6.95,6.55,6.75,2980
EFEKT,20020726,6.55,6.80,6.50,6.75,1130
EFEKT,20020729,6.65,6.75,6.40,6.40,610
EFEKT,20020730,6.65,6.70,6.40,6.40,1307
EFEKT,20020731,6.40,6.55,6.20,6.55,1637
EFEKT,20020801,6.20,6.45,6.20,6.45,941
EFEKT,20020802,6.60,6.60,6.25,6.45,1450
EFEKT,20020806,5.90,6.10,5.70,5.80,2819
EFEKT,20020807,6.00,6.10,5.65,5.90,2061
EFEKT,20020808,5.90,5.90,5.80,5.90,447
EFEKT,20020809,6.00,6.10,5.95,6.00,677
EFEKT,20020812,5.95,5.95,5.50,5.95,2258
EFEKT,20020813,5.70,5.90,5.70,5.90,2062
EFEKT,20020814,5.90,5.95,5.60,5.95,732
EFEKT,20020816,6.00,6.00,5.90,6.00,1119
EFEKT,20020819,6.00,6.40,5.80,6.40,2170
EFEKT,20020820,6.40,6.40,6.00,6.25,2000
EFEKT,20020821,6.25,6.40,5.80,5.90,3775
EFEKT,20020822,5.90,6.30,5.90,6.30,615
EFEKT,20020823,6.30,6.30,6.00,6.20,2156
EFEKT,20020826,6.20,6.25,6.00,6.00,1842
EFEKT,20020827,6.25,6.25,6.10,6.10,1200
EFEKT,20020828,6.25,6.40,6.00,6.10,3140
EFEKT,20020829,6.05,6.15,6.00,6.00,1007
EFEKT,20020830,5.50,5.80,5.50,5.65,10135
EFEKT,20020902,5.70,5.90,5.65,5.65,1410
EFEKT,20020903,5.65,5.70,5.60,5.70,3664
EFEKT,20020904,5.60,5.80,5.60,5.80,2242
EFEKT,20020905,5.80,6.05,5.70,5.85,2256
EFEKT,20020906,5.90,6.20,5.80,6.20,2720
EFEKT,20020909,6.05,6.45,5.85,6.00,4505
EFEKT,20020910,5.80,6.00,5.80,5.90,295
EFEKT,20020911,5.90,6.25,5.90,6.15,666
EFEKT,20020912,6.15,6.20,6.15,6.20,2461
EFEKT,20020913,6.00,6.00,5.95,6.00,1514
EFEKT,20020916,6.00,6.00,6.00,6.00,290
EFEKT,20020917,6.00,6.00,5.90,5.90,200
EFEKT,20020918,5.80,6.00,5.80,6.00,213
EFEKT,20020919,6.15,6.15,5.80,5.95,719
EFEKT,20020920,6.00,6.00,5.90,6.00,1082
EFEKT,20020923,6.05,6.15,5.90,5.95,1546
EFEKT,20020924,5.85,5.85,5.80,5.80,531
EFEKT,20020925,5.80,5.85,5.70,5.85,788
EFEKT,20020926,5.90,6.10,5.80,5.90,444
EFEKT,20020927,5.90,5.90,5.70,5.90,941
EFEKT,20020930,5.75,5.80,5.70,5.80,1234
EFEKT,20021001,5.90,6.00,5.75,6.00,805
EFEKT,20021002,6.00,6.00,5.65,6.00,107
EFEKT,20021003,5.70,5.85,5.65,5.85,5199
EFEKT,20021004,5.70,5.90,5.70,5.90,266
EFEKT,20021007,5.85,5.95,5.75,5.85,601
EFEKT,20021008,5.70,5.85,5.70,5.85,30
EFEKT,20021009,5.80,5.85,5.80,5.85,545
EFEKT,20021010,5.95,5.95,5.90,5.90,1084
EFEKT,20021011,5.90,5.90,5.70,5.90,313
EFEKT,20021014,5.90,5.90,5.70,5.70,93
EFEKT,20021015,5.75,6.00,5.75,6.00,1502
EFEKT,20021016,6.00,6.00,6.00,6.00,1079
EFEKT,20021017,6.00,6.45,6.00,6.40,16599
EFEKT,20021018,6.40,6.90,6.40,6.70,20178
EFEKT,20021021,6.80,7.15,6.80,7.00,12307
EFEKT,20021022,7.10,7.20,6.90,6.95,6608
EFEKT,20021023,6.95,6.95,6.80,6.95,2415
EFEKT,20021024,6.80,6.90,6.75,6.75,1239
EFEKT,20021025,6.60,6.85,6.60,6.85,234
EFEKT,20021028,6.80,7.05,6.80,7.05,1187
EFEKT,20021029,7.15,7.15,6.60,6.90,2933
EFEKT,20021030,6.95,7.40,6.95,7.25,9591
EFEKT,20021031,7.30,7.30,7.05,7.15,4361
EFEKT,20021104,7.05,7.15,7.05,7.15,3413
EFEKT,20021105,7.10,7.10,6.90,7.00,1157
EFEKT,20021106,6.75,7.10,6.75,6.75,1081
EFEKT,20021107,6.80,7.20,6.80,7.00,2308
EFEKT,20021108,7.00,7.10,7.00,7.05,2110
EFEKT,20021112,6.90,7.00,6.35,6.80,2465
EFEKT,20021113,6.80,6.90,6.60,6.90,1289
EFEKT,20021114,6.70,6.90,6.60,6.90,325
EFEKT,20021115,6.90,7.15,6.80,7.00,4705
EFEKT,20021118,7.00,7.20,7.00,7.20,4002
EFEKT,20021119,7.15,7.30,7.10,7.30,4472
EFEKT,20021120,7.25,7.30,7.10,7.10,4056
EFEKT,20021121,7.10,7.15,6.95,7.10,3660
EFEKT,20021122,7.25,7.25,7.10,7.25,3565
EFEKT,20021125,7.25,7.45,7.00,7.30,7183
EFEKT,20021126,7.40,7.40,7.25,7.35,2024
EFEKT,20021127,7.30,7.30,7.25,7.25,684
EFEKT,20021128,7.25,7.40,7.25,7.30,414
EFEKT,20021129,7.30,7.30,7.10,7.20,3350
EFEKT,20021202,7.30,7.35,7.25,7.30,1307
EFEKT,20021203,7.20,7.40,7.15,7.30,1023
EFEKT,20021204,7.25,7.25,7.15,7.25,1076
EFEKT,20021205,7.20,7.20,7.10,7.10,1100
EFEKT,20021206,7.10,7.20,7.00,7.20,1421
EFEKT,20021209,7.05,7.40,6.80,7.20,3320
EFEKT,20021210,7.00,7.15,6.85,6.85,606
EFEKT,20021211,7.00,7.05,6.70,6.85,1475
EFEKT,20021212,6.95,6.95,6.75,6.80,1365
EFEKT,20021213,6.70,6.80,6.65,6.80,1245
EFEKT,20021216,6.80,6.80,6.70,6.70,2844
EFEKT,20021217,6.65,6.65,6.30,6.40,3021
EFEKT,20021218,6.35,6.35,6.10,6.20,3167
EFEKT,20021219,6.20,6.20,6.00,6.10,2104
EFEKT,20021220,6.10,6.15,6.00,6.15,2290
EFEKT,20021223,6.00,6.35,6.00,6.35,1171
EFEKT,20021227,6.35,6.60,6.30,6.50,1870
EFEKT,20021230,6.45,6.50,6.20,6.35,344
EFEKT,20021231,6.65,6.75,6.35,6.75,1049
EFEKT,20030102,6.90,6.90,6.40,6.50,1180
EFEKT,20030103,6.70,6.70,6.20,6.55,2175
EFEKT,20030106,6.50,6.60,6.40,6.45,3851
EFEKT,20030107,6.30,6.45,6.10,6.45,3285
EFEKT,20030108,6.40,6.40,6.35,6.35,282
EFEKT,20030109,6.30,6.40,6.05,6.30,2705
EFEKT,20030110,6.20,6.35,6.20,6.35,2734
EFEKT,20030113,6.50,6.65,6.25,6.55,4252
EFEKT,20030114,6.50,6.70,6.50,6.70,1178
EFEKT,20030115,6.70,6.70,6.35,6.35,1759
EFEKT,20030116,6.40,6.40,6.25,6.40,2683
EFEKT,20030117,6.30,6.55,6.25,6.50,517
EFEKT,20030120,6.40,6.50,6.40,6.50,72
EFEKT,20030121,6.40,6.50,6.25,6.30,879
EFEKT,20030122,6.45,6.45,6.30,6.40,255
EFEKT,20030123,6.40,6.40,6.20,6.30,1485
EFEKT,20030124,6.25,6.30,6.10,6.30,3004
EFEKT,20030127,6.25,6.30,6.10,6.20,1448
EFEKT,20030128,6.10,6.35,6.10,6.30,4903
EFEKT,20030129,6.20,6.30,6.05,6.30,516
EFEKT,20030130,6.30,6.30,6.20,6.20,1310
EFEKT,20030131,6.20,6.35,6.20,6.30,111
EFEKT,20030203,6.40,6.70,6.20,6.30,2143
EFEKT,20030204,6.60,6.60,6.20,6.20,1171
EFEKT,20030205,6.30,6.30,6.30,6.30,1
EFEKT,20030206,6.15,6.15,6.15,6.15,1641
EFEKT,20030207,6.15,6.15,6.15,6.15,50
EFEKT,20030210,6.15,6.15,6.10,6.10,1092
EFEKT,20030211,6.50,6.50,6.05,6.40,245
EFEKT,20030212,6.45,6.45,6.15,6.45,15
EFEKT,20030213,6.40,6.45,6.25,6.35,1256
EFEKT,20030214,6.35,6.35,6.10,6.10,852
EFEKT,20030217,6.40,6.50,6.10,6.25,2477
EFEKT,20030218,6.25,6.25,6.10,6.15,23
EFEKT,20030219,6.25,6.30,6.20,6.30,204
EFEKT,20030220,6.20,6.30,6.20,6.30,510
EFEKT,20030221,6.30,6.35,6.15,6.35,2967
EFEKT,20030224,6.10,6.30,6.10,6.30,250
EFEKT,20030225,6.15,6.30,6.15,6.30,1760
EFEKT,20030226,6.20,6.30,6.20,6.30,151
EFEKT,20030227,6.30,6.60,6.30,6.55,6595
EFEKT,20030228,6.60,6.60,6.45,6.60,2858
EFEKT,20030303,6.40,6.40,6.15,6.20,5923
EFEKT,20030304,6.15,6.20,5.80,5.80,12761
EFEKT,20030305,5.70,5.85,5.60,5.85,5826
EFEKT,20030306,5.80,5.90,5.70,5.90,1277
EFEKT,20030307,5.75,5.80,5.50,5.55,4347
EFEKT,20030310,5.55,5.60,5.40,5.45,7631
EFEKT,20030311,5.40,5.50,5.40,5.50,1040
EFEKT,20030312,5.60,5.60,5.50,5.50,209
EFEKT,20030313,5.40,5.60,5.40,5.50,387
EFEKT,20030314,5.50,5.70,5.50,5.55,1952
EFEKT,20030317,5.55,5.65,5.45,5.45,5052
EFEKT,20030318,5.50,5.55,5.40,5.55,1617
EFEKT,20030319,5.55,5.55,5.55,5.55,9
EFEKT,20030320,5.50,5.50,5.50,5.50,160
EFEKT,20030321,5.50,5.60,5.45,5.60,1280
EFEKT,20030324,5.55,5.55,5.45,5.55,2155
EFEKT,20030325,5.55,5.55,5.50,5.55,465
EFEKT,20030326,5.60,5.60,5.55,5.55,302
EFEKT,20030327,5.55,5.55,5.50,5.50,310
EFEKT,20030328,5.45,5.55,5.45,5.55,381
EFEKT,20030331,5.45,5.55,5.45,5.55,2408
EFEKT,20030401,5.55,5.55,5.55,5.55,309
EFEKT,20030402,5.45,5.55,5.45,5.55,351
EFEKT,20030403,5.55,5.65,5.55,5.60,2162
EFEKT,20030404,5.65,5.65,5.60,5.60,4621
EFEKT,20030407,5.60,5.75,5.60,5.75,9875
EFEKT,20030408,5.80,5.85,5.75,5.80,1874
EFEKT,20030409,5.80,5.95,5.80,5.90,4371
EFEKT,20030410,5.90,5.90,5.80,5.90,4700
EFEKT,20030411,5.90,5.95,5.80,5.95,1089
EFEKT,20030414,5.90,6.00,5.80,5.95,3467
EFEKT,20030415,5.85,5.85,5.60,5.60,3671
EFEKT,20030416,5.65,5.70,5.55,5.70,1522
EFEKT,20030417,5.60,5.60,5.55,5.55,3017
EFEKT,20030422,5.50,5.55,5.50,5.55,104
EFEKT,20030423,5.50,5.75,5.50,5.75,2660
EFEKT,20030424,5.75,6.15,5.75,5.95,9115
EFEKT,20030425,5.80,5.90,5.80,5.90,3676
EFEKT,20030428,5.90,5.90,5.80,5.90,93
EFEKT,20030429,5.90,6.00,5.85,5.85,3977
EFEKT,20030430,5.90,6.45,5.90,6.20,24459
EFEKT,20030502,6.65,6.90,6.55,6.85,18830
EFEKT,20030505,7.10,7.15,6.65,6.90,21484
EFEKT,20030506,6.80,6.85,6.40,6.60,9839
EFEKT,20030507,6.65,7.25,6.65,7.25,41098
EFEKT,20030508,7.45,8.50,7.45,8.30,54820
EFEKT,20030509,8.05,8.30,8.00,8.05,18074
EFEKT,20030512,8.10,8.25,8.00,8.00,10369
EFEKT,20030513,8.00,8.00,7.20,7.60,17062
EFEKT,20030514,7.35,7.80,7.35,7.50,6874
EFEKT,20030515,7.50,7.60,7.40,7.60,1042
EFEKT,20030516,7.60,8.00,7.50,7.50,11576
EFEKT,20030519,7.50,7.55,7.40,7.45,5712
EFEKT,20030520,7.50,7.55,7.40,7.50,4649
EFEKT,20030521,7.45,7.85,7.45,7.70,12506
EFEKT,20030522,7.85,8.25,7.85,7.95,33784
EFEKT,20030523,8.00,8.00,7.65,7.85,3221
EFEKT,20030526,7.90,7.95,7.50,7.60,10420
EFEKT,20030527,7.70,7.70,7.45,7.55,3692
EFEKT,20030528,7.50,7.65,7.50,7.55,2290
EFEKT,20030529,7.45,7.65,7.40,7.60,4839
EFEKT,20030530,7.60,7.70,7.45,7.70,4361
EFEKT,20030602,7.80,7.95,7.80,7.90,9105
EFEKT,20030603,7.85,8.05,7.85,8.00,9137
EFEKT,20030604,8.00,8.00,7.80,7.85,2441
EFEKT,20030605,7.75,8.15,7.75,8.05,11420
EFEKT,20030606,8.05,8.10,7.85,8.00,1912
EFEKT,20030609,7.85,8.05,7.75,8.00,3609
EFEKT,20030610,7.70,7.80,7.55,7.80,4363
EFEKT,20030611,7.50,7.80,7.50,7.70,2526
EFEKT,20030612,7.70,7.70,7.55,7.70,2246
EFEKT,20030613,7.55,7.70,7.40,7.60,1741
EFEKT,20030616,7.60,7.65,7.50,7.65,2158
EFEKT,20030617,7.40,8.20,7.40,8.05,26091
EFEKT,20030618,8.10,8.20,7.70,7.70,10887
EFEKT,20030620,7.70,8.05,7.70,8.05,2035
EFEKT,20030623,8.00,8.00,7.85,8.00,3193
EFEKT,20030624,7.85,7.95,7.75,7.90,1602
EFEKT,20030625,7.75,7.90,7.75,7.90,857
EFEKT,20030626,7.80,7.90,7.80,7.85,1470
EFEKT,20030627,7.75,7.75,7.75,7.75,1090
EFEKT,20030701,7.60,7.75,7.60,7.70,2163
EFEKT,20030702,7.65,7.65,7.40,7.40,4518
EFEKT,20030703,7.40,7.55,7.30,7.55,923
EFEKT,20030704,7.45,7.70,7.35,7.65,2713
EFEKT,20030707,7.70,7.75,7.40,7.65,5615
EFEKT,20030708,7.70,7.90,7.45,7.90,8578
EFEKT,20030709,7.85,8.15,7.70,7.70,34326
EFEKT,20030710,7.90,7.90,7.70,7.75,6654
EFEKT,20030711,7.65,7.90,7.65,7.90,1873
EFEKT,20030714,7.90,8.05,7.85,7.95,3042
EFEKT,20030715,7.90,8.05,7.85,8.05,4568
EFEKT,20030716,8.15,8.35,8.10,8.35,50623
EFEKT,20030717,8.55,8.80,8.40,8.55,53417
EFEKT,20030718,8.80,8.85,8.55,8.75,26980
EFEKT,20030721,8.75,8.75,8.50,8.55,12549
EFEKT,20030722,8.50,8.60,8.45,8.50,12462
EFEKT,20030723,8.70,8.85,8.60,8.75,15634
EFEKT,20030724,8.70,8.80,8.60,8.65,2748
EFEKT,20030725,8.65,8.90,8.65,8.85,14365
EFEKT,20030728,8.60,9.20,8.60,9.10,31526
EFEKT,20030729,9.10,9.10,8.65,8.90,12280
EFEKT,20030730,8.90,8.90,8.30,8.60,4478
EFEKT,20030731,8.60,8.65,8.30,8.65,7400
EFEKT,20030801,8.50,8.80,8.40,8.45,7360
EFEKT,20030804,8.55,8.60,8.30,8.50,5568
EFEKT,20030805,8.45,8.70,8.45,8.60,10104
EFEKT,20030806,8.55,8.75,8.50,8.75,4607
EFEKT,20030807,8.75,8.80,8.50,8.70,7441
EFEKT,20030808,8.75,8.75,8.55,8.65,3900
EFEKT,20030811,8.55,8.65,8.45,8.65,6967
EFEKT,20030812,8.65,9.30,8.65,9.10,24397
EFEKT,20030813,9.35,10.45,9.30,10.40,47943
EFEKT,20030814,10.75,11.20,10.50,10.80,29631
EFEKT,20030818,10.45,10.45,9.25,10.00,47460
EFEKT,20030819,10.00,10.15,9.40,9.65,10893
EFEKT,20030820,9.75,9.95,9.55,9.75,9665
EFEKT,20030821,9.75,9.80,9.55,9.75,4384
EFEKT,20030822,9.75,9.75,9.45,9.45,8163
EFEKT,20030825,9.50,9.50,9.25,9.45,5227
EFEKT,20030826,9.50,9.70,9.30,9.70,14304
EFEKT,20030827,9.75,9.90,9.40,9.50,11479
EFEKT,20030828,9.45,9.45,9.00,9.20,5684
EFEKT,20030829,9.35,9.50,9.20,9.50,2305
EFEKT,20030901,9.50,9.75,9.50,9.75,17966
EFEKT,20030902,9.75,9.80,9.15,9.20,12664
EFEKT,20030903,9.25,9.25,8.30,8.60,15493
EFEKT,20030904,8.05,8.50,8.05,8.50,12866
EFEKT,20030905,8.50,8.60,8.35,8.60,4075
EFEKT,20030908,8.40,8.50,8.40,8.45,2161
EFEKT,20030909,8.50,9.30,8.50,8.90,19181
EFEKT,20030910,9.05,9.05,8.80,8.95,1058
EFEKT,20030911,9.00,9.00,8.50,8.70,5303
EFEKT,20030912,8.70,8.80,8.70,8.75,982
EFEKT,20030915,8.70,8.75,8.50,8.65,3855
EFEKT,20030916,8.65,8.75,8.60,8.70,2495
EFEKT,20030917,8.80,9.20,8.70,9.15,7591
EFEKT,20030918,9.10,9.30,8.90,9.25,8719
EFEKT,20030919,9.35,9.65,9.35,9.65,23115
EFEKT,20030922,9.70,9.70,9.10,9.15,4248
EFEKT,20030923,8.80,9.15,8.80,9.15,1243
EFEKT,20030924,9.10,9.15,8.95,9.10,1463
EFEKT,20030925,8.90,9.00,8.80,8.95,1196
EFEKT,20030926,8.75,8.80,8.70,8.80,1529
EFEKT,20030929,8.60,8.70,8.60,8.70,1531
EFEKT,20030930,8.60,8.60,8.05,8.20,5405
EFEKT,20031001,8.05,8.40,8.00,8.10,5702
EFEKT,20031002,8.15,8.25,8.10,8.15,3316
EFEKT,20031003,8.40,8.40,7.90,8.15,11028
EFEKT,20031006,8.05,8.50,8.05,8.50,6788
EFEKT,20031007,8.50,8.50,8.20,8.45,1118
EFEKT,20031008,8.45,8.65,8.30,8.60,13928
EFEKT,20031009,8.50,8.60,8.35,8.50,1407
EFEKT,20031010,8.35,8.55,8.35,8.45,2774
EFEKT,20031013,8.55,8.55,8.30,8.45,4167
EFEKT,20031014,8.45,8.45,8.10,8.30,5710
EFEKT,20031015,8.35,8.40,8.05,8.25,14099
EFEKT,20031016,8.15,8.25,8.10,8.10,1441
EFEKT,20031017,8.35,8.35,7.95,8.15,4378
EFEKT,20031020,8.15,8.15,8.10,8.15,6503
EFEKT,20031021,8.20,8.45,8.15,8.20,4536
EFEKT,20031022,7.95,8.40,7.95,8.20,5024
EFEKT,20031023,8.15,8.25,8.00,8.20,3387
EFEKT,20031024,8.00,8.15,8.00,8.15,54
EFEKT,20031027,7.95,8.10,7.80,8.05,977
EFEKT,20031028,7.95,8.00,7.90,8.00,3186
EFEKT,20031029,8.00,8.20,7.90,7.90,5317
EFEKT,20031030,8.00,8.00,7.90,8.00,4439
EFEKT,20031031,8.00,8.15,8.00,8.05,7484
EFEKT,20031103,8.05,8.15,7.95,8.00,8533
EFEKT,20031104,8.05,8.35,8.05,8.35,7525
EFEKT,20031105,8.35,8.35,8.05,8.20,1203
EFEKT,20031106,8.00,8.25,8.00,8.25,1088
EFEKT,20031107,8.15,8.30,8.05,8.10,3243
EFEKT,20031110,8.05,8.10,8.00,8.10,1774
EFEKT,20031112,8.05,8.05,7.90,8.05,2165
EFEKT,20031113,7.95,8.10,7.95,8.10,21
EFEKT,20031114,7.90,8.20,7.90,8.20,237
EFEKT,20031117,8.30,8.35,7.85,8.10,6689
EFEKT,20031118,8.05,8.05,8.00,8.00,339
EFEKT,20031119,7.90,8.20,7.50,8.00,4993
EFEKT,20031120,7.90,7.90,7.55,7.70,514
EFEKT,20031121,7.70,7.70,7.70,7.70,175
EFEKT,20031124,7.85,7.95,7.50,7.70,575
EFEKT,20031125,7.60,7.85,7.40,7.70,1515
EFEKT,20031126,7.60,7.80,7.55,7.80,3174
EFEKT,20031127,7.70,8.10,7.60,8.10,1753
EFEKT,20031128,8.00,8.00,7.65,7.90,785
EFEKT,20031201,7.85,8.05,7.70,7.90,3990
EFEKT,20031202,7.85,8.10,7.85,8.10,4050
EFEKT,20031203,8.00,8.00,7.80,8.00,969
EFEKT,20031204,7.80,7.95,7.70,7.95,1568
EFEKT,20031205,7.75,7.95,7.75,7.95,749
EFEKT,20031208,7.90,7.90,7.75,7.85,2601
EFEKT,20031209,7.85,8.00,7.80,7.95,6112
EFEKT,20031210,7.45,7.90,7.45,7.85,4123
EFEKT,20031211,7.70,7.90,7.60,7.80,1877
EFEKT,20031212,7.80,7.95,7.55,7.90,5830
EFEKT,20031215,7.80,7.90,7.75,7.90,1413
EFEKT,20031216,7.60,7.80,7.60,7.75,1998
EFEKT,20031217,7.70,7.95,7.65,7.85,2529
EFEKT,20031218,7.80,7.80,7.75,7.80,1468
EFEKT,20031219,7.80,7.80,7.75,7.75,3003
EFEKT,20031222,7.70,7.80,7.60,7.80,6562
EFEKT,20031223,7.70,7.90,7.70,7.75,5951
EFEKT,20031229,7.80,7.80,7.70,7.80,1908
EFEKT,20031230,7.75,7.95,7.70,7.90,3886
EFEKT,20031231,7.80,7.95,7.70,7.85,2590
EFEKT,20040102,7.80,7.90,7.80,7.90,2305
EFEKT,20040105,8.00,8.70,7.90,8.45,15972
EFEKT,20040106,8.65,8.95,8.50,8.65,8554
EFEKT,20040107,8.50,8.70,8.50,8.70,2105
EFEKT,20040108,8.60,8.70,8.45,8.65,6624
EFEKT,20040109,8.70,9.45,8.60,9.20,17131
EFEKT,20040112,9.10,9.20,8.80,9.20,7644
EFEKT,20040113,9.30,9.70,9.20,9.20,16943
EFEKT,20040114,9.20,9.40,9.05,9.20,9391
EFEKT,20040115,9.05,9.55,9.05,9.55,5936
EFEKT,20040116,9.60,9.75,9.50,9.70,10525
EFEKT,20040119,9.75,9.75,9.50,9.55,4701
EFEKT,20040120,9.65,10.30,9.45,10.00,26241
EFEKT,20040121,10.10,10.30,9.70,9.90,24177
EFEKT,20040122,10.00,10.30,10.00,10.30,10048
EFEKT,20040123,10.20,10.30,10.00,10.25,4366
EFEKT,20040126,10.25,10.25,10.05,10.15,2460
EFEKT,20040127,10.10,10.10,9.70,9.90,9362
EFEKT,20040128,9.70,9.70,9.00,9.20,12239
EFEKT,20040129,9.10,9.10,8.90,9.00,12100
EFEKT,20040130,9.00,9.10,8.90,9.10,1830
EFEKT,20040202,9.60,9.60,9.30,9.40,6831
EFEKT,20040203,9.40,9.40,9.30,9.30,1260
EFEKT,20040204,9.45,9.45,9.20,9.30,1680
EFEKT,20040205,9.30,9.40,9.30,9.40,1439
EFEKT,20040206,9.45,9.65,9.45,9.55,2843
EFEKT,20040209,9.55,10.30,9.55,10.30,19377
EFEKT,20040210,10.80,11.00,10.45,10.70,13905
EFEKT,20040211,10.65,10.70,10.30,10.55,5426
EFEKT,20040212,10.40,10.50,10.30,10.50,2984
EFEKT,20040213,10.30,10.30,10.00,10.20,1778
EFEKT,20040216,9.90,10.20,9.90,10.20,1983
EFEKT,20040217,10.10,10.40,10.10,10.35,1101
EFEKT,20040218,10.35,10.40,10.10,10.25,2138
EFEKT,20040219,10.35,11.35,10.20,11.35,17187
EFEKT,20040220,11.50,12.25,11.15,12.15,24043
EFEKT,20040223,12.30,12.35,11.60,11.95,7886
EFEKT,20040224,11.80,12.00,11.20,11.70,12244
EFEKT,20040225,11.35,11.90,11.30,11.60,13261
EFEKT,20040226,11.80,12.50,11.80,12.20,15525
EFEKT,20040227,12.35,12.50,12.05,12.35,13511
EFEKT,20040301,12.45,12.45,11.70,11.75,18741
EFEKT,20040302,12.00,12.25,11.65,12.00,19927
EFEKT,20040303,11.75,13.70,11.75,13.50,32166
EFEKT,20040304,13.50,13.75,13.10,13.70,23041
EFEKT,20040305,13.60,14.10,13.60,13.95,40794
EFEKT,20040308,14.20,16.20,14.20,16.00,50257
EFEKT,20040309,16.25,16.25,15.30,15.50,12465
EFEKT,20040310,15.20,15.60,14.90,15.50,7848
EFEKT,20040311,15.00,15.30,14.50,14.55,10051
EFEKT,20040312,14.30,15.10,14.00,14.85,9659
EFEKT,20040315,15.00,15.00,14.05,14.40,9080
EFEKT,20040316,14.40,14.60,13.65,14.30,7759
EFEKT,20040317,14.30,14.30,13.30,13.50,22534
EFEKT,20040318,13.95,14.15,13.10,13.40,13335
EFEKT,20040319,13.75,13.75,12.95,13.55,11838
EFEKT,20040322,13.80,13.80,12.90,13.30,6511
EFEKT,20040323,13.40,13.50,12.20,12.70,19400
EFEKT,20040324,12.65,13.15,12.65,13.15,9585
EFEKT,20040325,13.40,13.40,12.95,12.95,3786
EFEKT,20040326,13.35,13.65,13.10,13.40,10182
EFEKT,20040329,13.40,14.70,13.40,14.70,18550
EFEKT,20040330,14.75,15.00,14.65,14.70,7204
EFEKT,20040331,14.70,14.70,13.90,13.95,12806
EFEKT,20040401,14.25,14.35,13.80,14.25,2558
EFEKT,20040402,14.20,14.30,14.00,14.25,7304
EFEKT,20040405,14.15,14.20,13.50,13.80,5353
EFEKT,20040406,13.60,14.00,13.55,13.60,3646
EFEKT,20040407,13.55,13.75,13.50,13.65,4565
EFEKT,20040408,13.85,13.85,13.40,13.70,3648
EFEKT,20040413,13.65,13.95,13.65,13.90,1883
EFEKT,20040414,13.85,13.85,13.20,13.60,6384
EFEKT,20040415,13.55,13.75,13.35,13.70,4796
EFEKT,20040416,13.70,13.70,13.40,13.60,5526
EFEKT,20040419,13.70,13.75,13.40,13.60,4788
EFEKT,20040420,13.35,13.60,13.30,13.60,7977
EFEKT,20040421,13.60,14.95,13.60,14.60,19292
EFEKT,20040422,14.70,14.80,14.00,14.05,9787
EFEKT,20040423,14.30,14.85,14.10,14.70,8963
EFEKT,20040426,14.75,14.95,14.55,14.80,4663
EFEKT,20040427,14.80,14.80,14.10,14.30,4179
EFEKT,20040428,14.45,14.45,14.10,14.40,1631
EFEKT,20040429,14.10,14.15,13.65,14.00,2029
EFEKT,20040430,14.10,14.45,13.70,14.05,4536
EFEKT,20040504,14.25,14.25,13.60,13.80,6072
EFEKT,20040505,13.60,14.00,13.60,13.75,1825
EFEKT,20040506,13.90,13.90,13.30,13.60,6342
EFEKT,20040507,13.40,13.55,13.20,13.45,2316
EFEKT,20040510,13.20,13.20,12.30,13.00,9846
EFEKT,20040511,12.55,13.10,12.30,12.60,3335
EFEKT,20040512,12.85,12.85,12.35,12.70,572
EFEKT,20040513,12.85,12.85,12.00,12.20,9484
EFEKT,20040514,11.50,11.90,11.40,11.60,10630
EFEKT,20040517,11.50,11.90,10.95,11.80,23667
EFEKT,20040518,12.00,12.45,11.85,12.45,8932
EFEKT,20040519,12.40,12.60,11.85,11.85,8983
EFEKT,20040520,11.90,12.10,11.60,11.60,3610
EFEKT,20040521,11.65,11.65,11.35,11.35,3616
EFEKT,20040524,11.40,11.85,11.40,11.45,1603
EFEKT,20040525,11.50,11.55,11.25,11.55,2001
EFEKT,20040526,11.80,12.00,11.70,11.85,5370
EFEKT,20040527,11.95,12.50,11.90,12.40,10558
EFEKT,20040528,12.50,12.60,12.00,12.40,6746
EFEKT,20040531,12.30,12.50,12.10,12.50,1332
EFEKT,20040601,12.55,12.55,11.90,12.10,1184
EFEKT,20040602,12.40,12.50,12.00,12.50,2202
EFEKT,20040603,12.20,12.50,12.20,12.20,343
EFEKT,20040604,12.05,12.05,12.05,12.05,292
EFEKT,20040607,12.00,12.30,11.90,12.30,2905
EFEKT,20040608,12.35,12.50,12.35,12.45,2549
EFEKT,20040609,12.10,12.40,12.10,12.40,442
EFEKT,20040614,12.45,12.45,11.90,12.40,527
EFEKT,20040616,12.40,12.40,11.90,12.35,507
EFEKT,20040617,11.90,11.90,11.25,11.60,5522
EFEKT,20040618,11.60,11.60,11.35,11.60,311
EFEKT,20040621,11.70,11.80,11.40,11.80,1278
EFEKT,20040622,11.80,12.10,11.60,12.10,2029
EFEKT,20040623,11.80,12.05,11.80,12.05,613
EFEKT,20040624,12.10,12.10,11.70,11.70,2101
EFEKT,20040625,11.90,12.00,11.90,12.00,3409
EFEKT,20040628,11.60,12.00,11.60,12.00,1529
EFEKT,20040629,12.00,12.00,11.70,11.95,207
EFEKT,20040630,11.80,12.00,11.80,12.00,1192
EFEKT,20040701,11.70,11.95,11.70,11.95,750
EFEKT,20040702,11.90,11.90,11.70,11.70,1305
EFEKT,20040705,11.70,11.70,11.05,11.15,6062
EFEKT,20040706,10.95,11.00,10.40,10.50,12716
EFEKT,20040707,10.70,10.75,10.45,10.55,16966
EFEKT,20040708,10.70,10.70,10.10,10.40,5975
EFEKT,20040709,10.15,10.40,10.00,10.30,10821
EFEKT,20040712,10.20,10.40,10.00,10.15,10128
EFEKT,20040713,10.10,10.10,9.50,9.60,12536
EFEKT,20040714,9.60,9.85,9.40,9.80,15687
EFEKT,20040715,9.80,9.85,9.60,9.75,7503
EFEKT,20040716,9.55,9.85,9.30,9.85,10051
EFEKT,20040719,9.90,9.90,9.30,9.60,14018
EFEKT,20040720,9.60,9.95,9.60,9.95,8407
EFEKT,20040721,10.05,10.40,10.00,10.40,11071
EFEKT,20040722,10.40,10.45,10.15,10.30,3122
EFEKT,20040723,10.30,10.75,10.30,10.75,7804
EFEKT,20040726,11.00,11.35,10.95,11.20,10702
EFEKT,20040727,11.25,11.25,10.90,11.00,3854
EFEKT,20040728,10.00,10.70,10.00,10.40,6881
EFEKT,20040729,10.40,10.50,10.10,10.40,2882
EFEKT,20040730,10.25,10.25,9.90,9.90,3744
EFEKT,20040802,9.95,10.00,9.80,10.00,526
EFEKT,20040803,9.90,10.35,9.80,10.30,5290
EFEKT,20040804,10.05,10.35,10.00,10.00,1583
EFEKT,20040805,10.05,10.10,10.05,10.05,310
EFEKT,20040806,10.00,10.00,9.70,9.90,3587
EFEKT,20040809,9.70,10.00,9.60,9.80,2448
EFEKT,20040810,9.75,10.35,9.70,10.35,2174
EFEKT,20040811,9.90,10.00,9.85,9.90,2184
EFEKT,20040812,9.90,9.90,9.90,9.90,431
EFEKT,20040813,9.90,10.00,9.90,10.00,802
EFEKT,20040816,9.75,10.10,9.75,10.10,1957
EFEKT,20040817,10.45,11.40,10.45,11.40,48533
EFEKT,20040818,11.30,11.50,11.05,11.50,5255
EFEKT,20040819,11.40,11.80,11.10,11.45,7583
EFEKT,20040820,11.50,11.50,10.75,11.15,5905
EFEKT,20040823,11.25,12.40,11.20,12.40,22965
EFEKT,20040824,12.50,13.20,12.30,12.85,19644
EFEKT,20040825,12.40,12.70,12.30,12.50,4159
EFEKT,20040826,12.35,12.50,12.30,12.50,948
EFEKT,20040827,12.85,12.85,12.05,12.05,5285
EFEKT,20040830,12.15,12.60,12.05,12.05,3298
EFEKT,20040831,12.00,12.50,11.75,12.20,3798
EFEKT,20040901,12.05,12.20,11.95,11.95,5561
EFEKT,20040902,12.00,12.20,11.90,11.95,4403
EFEKT,20040903,12.05,12.25,11.80,12.20,3350
EFEKT,20040906,11.80,12.20,11.80,12.10,1109
EFEKT,20040907,12.30,12.75,12.25,12.60,12945
EFEKT,20040908,12.70,12.80,12.30,12.40,4169
EFEKT,20040909,12.30,12.55,12.30,12.45,356
EFEKT,20040910,12.30,12.65,12.30,12.50,1425
EFEKT,20040913,12.50,12.50,12.30,12.50,4956
EFEKT,20040914,12.60,12.70,12.40,12.40,1387
EFEKT,20040915,12.50,12.80,12.15,12.80,6164
EFEKT,20040916,12.80,12.85,12.55,12.55,974
EFEKT,20040917,12.55,12.90,12.55,12.90,3412
EFEKT,20040920,12.95,12.95,12.80,12.90,880
EFEKT,20040921,12.95,13.50,12.90,13.50,20238
EFEKT,20040922,13.65,13.65,13.25,13.45,2713
EFEKT,20040923,13.35,13.35,12.85,13.00,3961
EFEKT,20040924,13.10,13.20,12.20,12.35,4942
EFEKT,20040927,12.20,12.20,11.75,11.75,10591
EFEKT,20040928,11.75,11.95,11.65,11.80,3164
EFEKT,20040929,11.85,11.95,11.80,11.95,253
EFEKT,20040930,11.90,11.95,11.90,11.90,659
EFEKT,20041001,11.90,11.90,11.75,11.80,3837
EFEKT,20041004,11.75,12.05,11.65,11.95,1816
EFEKT,20041005,12.00,12.85,11.80,12.70,8664
EFEKT,20041006,12.80,12.80,12.30,12.40,5679
EFEKT,20041007,12.30,12.30,11.90,11.90,1845
EFEKT,20041008,11.90,11.95,11.60,11.65,2740
EFEKT,20041011,11.55,12.10,11.50,12.00,4510
EFEKT,20041012,12.05,12.20,11.75,11.75,3032
EFEKT,20041013,11.80,12.15,11.80,12.15,1696
EFEKT,20041014,11.80,12.10,11.80,11.95,191
EFEKT,20041015,11.75,12.10,11.70,12.10,710
EFEKT,20041019,11.80,12.00,11.80,12.00,26
EFEKT,20041020,11.70,12.00,11.70,11.95,2342
EFEKT,20041021,11.95,12.40,11.70,12.40,1808
EFEKT,20041022,12.10,12.25,11.80,11.80,1141
EFEKT,20041025,11.75,12.35,11.75,11.80,248
EFEKT,20041026,11.95,12.15,11.75,11.90,978
EFEKT,20041028,12.30,12.50,12.20,12.50,3289
EFEKT,20041029,12.45,12.90,12.45,12.90,4750
EFEKT,20041102,12.95,12.95,12.45,12.75,3068
EFEKT,20041103,12.50,12.50,11.90,12.25,2588
EFEKT,20041104,12.25,12.35,12.25,12.25,2072
EFEKT,20041105,12.05,12.30,12.05,12.30,96
EFEKT,20041108,12.35,12.75,12.35,12.65,765
EFEKT,20041109,12.35,12.35,12.00,12.20,7402
EFEKT,20041110,12.65,12.85,12.35,12.85,11714
EFEKT,20041112,12.85,13.10,12.55,12.55,8358
EFEKT,20041115,12.80,13.45,12.65,13.45,15952
EFEKT,20041116,13.90,13.90,13.35,13.75,16698
EFEKT,20041117,13.75,13.75,13.50,13.75,3593
EFEKT,20041118,13.70,13.70,13.30,13.70,2186
EFEKT,20041119,13.65,15.00,13.60,15.00,27883
EFEKT,20041122,15.20,15.80,14.40,15.80,32826
EFEKT,20041123,15.50,15.50,14.45,14.70,20870
EFEKT,20041124,14.70,14.70,13.90,14.50,9358
EFEKT,20041125,14.50,15.00,14.10,15.00,5571
EFEKT,20041126,14.90,14.90,14.25,14.50,15678
EFEKT,20041129,14.30,14.60,13.45,13.45,4464
EFEKT,20041130,13.55,14.30,13.55,13.95,3668
EFEKT,20041201,14.05,14.75,14.05,14.70,13205
EFEKT,20041202,14.80,14.85,14.20,14.65,13238
EFEKT,20041203,14.40,14.65,14.10,14.50,4595
EFEKT,20041206,14.30,14.50,14.00,14.50,5316
EFEKT,20041207,14.10,14.65,14.00,14.10,6858
EFEKT,20041208,14.15,14.40,14.15,14.30,3402
EFEKT,20041209,14.10,14.50,14.00,14.30,2025
EFEKT,20041210,14.35,14.40,13.80,14.30,7381
EFEKT,20041213,13.90,14.20,13.80,14.20,4174
EFEKT,20041214,13.95,14.20,13.70,14.00,7765
EFEKT,20041215,14.20,14.20,13.80,13.80,8496
EFEKT,20041216,13.50,13.90,13.50,13.85,7018
EFEKT,20041217,13.85,14.00,13.60,14.00,1876
EFEKT,20041220,13.70,14.00,13.65,14.00,3810
EFEKT,20041221,13.75,13.95,13.60,13.60,3693
EFEKT,20041222,13.50,13.95,13.50,13.95,2948
EFEKT,20041223,13.90,13.90,13.60,13.90,1237
EFEKT,20041224,14.00,14.05,13.90,14.05,2183
EFEKT,20041227,14.05,14.50,13.70,14.50,4217
EFEKT,20041228,14.50,14.80,14.25,14.80,8604
EFEKT,20041229,14.40,14.65,14.40,14.45,2975
EFEKT,20041230,14.45,14.50,14.05,14.40,3929
EFEKT,20041231,14.40,14.40,14.40,14.40,60
EFEKT,20050103,14.65,14.65,14.30,14.60,402
EFEKT,20050104,14.50,14.50,14.15,14.50,3253
EFEKT,20050105,14.45,14.75,14.30,14.65,11832
EFEKT,20050106,14.65,14.80,14.40,14.80,12738
EFEKT,20050107,15.05,16.30,15.05,16.15,50835
EFEKT,20050110,15.65,15.80,14.80,15.10,15268
EFEKT,20050111,14.95,15.10,14.65,15.05,9505
EFEKT,20050112,15.00,15.60,14.75,15.50,3967
EFEKT,20050113,15.05,15.85,14.85,15.70,7286
EFEKT,20050114,15.70,16.30,15.00,15.90,39029
EFEKT,20050117,15.85,16.00,15.15,15.15,11672
EFEKT,20050118,15.20,15.30,14.00,14.30,37922
EFEKT,20050119,13.90,14.50,13.90,14.35,5216
EFEKT,20050120,14.20,14.30,13.00,13.55,23063
EFEKT,20050121,13.65,13.85,13.35,13.75,4581
EFEKT,20050124,14.15,14.25,13.85,14.25,6118
EFEKT,20050125,14.25,14.80,14.25,14.75,8189
EFEKT,20050126,14.75,15.00,14.65,14.90,4978
EFEKT,20050127,14.80,14.80,14.35,14.80,2257
EFEKT,20050128,14.60,14.70,14.50,14.60,1528
EFEKT,20050131,14.80,15.00,14.50,14.95,5514
EFEKT,20050201,14.95,14.95,14.00,14.65,14582
EFEKT,20050202,14.80,14.80,14.10,14.15,27754
EFEKT,20050203,14.15,14.40,14.00,14.35,2775
EFEKT,20050204,14.35,14.35,13.90,14.20,6602
EFEKT,20050207,14.10,14.10,13.40,14.00,21101
EFEKT,20050208,13.80,13.90,13.55,13.55,6674
EFEKT,20050209,13.65,13.65,13.10,13.45,11551
EFEKT,20050210,13.35,13.65,13.05,13.35,10097
EFEKT,20050211,13.35,13.40,13.20,13.25,4218
EFEKT,20050214,13.40,13.80,13.25,13.65,10253
EFEKT,20050215,13.40,13.60,13.00,13.05,13988
EFEKT,20050216,13.10,13.35,13.10,13.30,3392
EFEKT,20050217,13.10,13.30,13.10,13.25,3435
EFEKT,20050218,13.15,13.35,13.00,13.35,2421
EFEKT,20050221,13.30,13.40,13.10,13.40,2498
EFEKT,20050222,13.20,13.40,12.85,13.25,19193
EFEKT,20050223,13.25,13.25,13.00,13.25,687
EFEKT,20050224,13.20,13.20,13.05,13.20,2280
EFEKT,20050225,13.15,13.40,13.15,13.35,4707
EFEKT,20050228,13.30,13.45,12.95,12.95,3686
EFEKT,20050301,12.70,12.70,11.65,12.25,46411
EFEKT,20050302,12.60,12.60,12.25,12.30,13111
EFEKT,20050303,12.20,12.30,12.00,12.15,8643
EFEKT,20050304,12.40,12.55,12.20,12.50,2265
EFEKT,20050307,12.35,12.45,12.05,12.35,1930
EFEKT,20050308,12.20,12.30,12.05,12.30,1929
EFEKT,20050309,12.05,12.20,12.05,12.05,1482
EFEKT,20050310,12.10,12.20,12.00,12.05,2496
EFEKT,20050311,12.00,12.00,11.75,11.80,3134
EFEKT,20050314,11.75,11.80,11.55,11.75,3499
EFEKT,20050315,11.50,11.50,10.90,11.15,9133
EFEKT,20050316,10.95,11.55,10.35,10.80,7727
EFEKT,20050317,10.50,10.70,10.40,10.40,8483
EFEKT,20050318,10.15,10.50,10.05,10.15,10154
EFEKT,20050321,10.25,10.45,10.05,10.15,5143
EFEKT,20050322,10.05,10.05,9.75,9.95,12613
EFEKT,20050323,10.00,10.45,9.65,10.30,12406
EFEKT,20050324,10.40,10.60,10.20,10.35,4755
EFEKT,20050329,10.35,10.60,10.30,10.60,2812
EFEKT,20050330,10.20,11.00,10.20,11.00,7373
EFEKT,20050331,11.10,11.30,11.00,11.20,3391
EFEKT,20050401,11.20,11.40,11.20,11.35,5536
EFEKT,20050404,11.25,11.25,10.85,11.00,1105
EFEKT,20050405,11.05,11.05,10.55,10.60,3661
EFEKT,20050406,10.60,10.95,10.40,10.95,1605
EFEKT,20050407,10.65,11.05,10.55,11.05,1515
EFEKT,20050411,10.85,10.85,10.65,10.80,1503
EFEKT,20050412,10.95,10.95,10.70,10.95,434
EFEKT,20050413,10.85,10.85,10.70,10.70,167
EFEKT,20050414,10.80,10.90,10.70,10.75,788
EFEKT,20050415,10.80,10.80,10.80,10.80,105
EFEKT,20050418,10.55,10.80,10.30,10.80,1212
EFEKT,20050419,10.35,10.45,10.30,10.45,1235
EFEKT,20050420,10.20,10.80,10.20,10.40,589
EFEKT,20050421,10.20,10.50,10.00,10.45,1943
EFEKT,20050422,10.35,10.70,10.35,10.50,2234
EFEKT,20050425,10.35,10.75,10.30,10.55,8141
EFEKT,20050426,10.50,10.60,10.40,10.60,628
EFEKT,20050427,10.40,10.50,10.30,10.50,715
EFEKT,20050428,10.50,10.50,10.50,10.50,93
EFEKT,20050429,10.30,10.50,10.25,10.50,1452
EFEKT,20050502,10.30,10.50,10.30,10.50,230
EFEKT,20050504,10.40,10.50,10.40,10.50,282
EFEKT,20050505,10.55,10.60,10.50,10.60,1335
EFEKT,20050506,10.55,10.75,10.55,10.75,875
EFEKT,20050509,10.55,10.80,10.55,10.80,585
EFEKT,20050510,10.65,10.75,10.55,10.75,602
EFEKT,20050511,10.55,10.70,10.50,10.70,2117
EFEKT,20050512,10.60,11.45,10.55,11.30,5814
EFEKT,20050513,11.35,11.35,10.60,11.00,3947
EFEKT,20050516,11.05,11.05,10.55,11.00,4830
EFEKT,20050517,10.60,10.60,10.25,10.40,5738
EFEKT,20050518,10.40,10.80,10.40,10.80,2822
EFEKT,20050519,11.05,11.10,10.55,10.65,3192
EFEKT,20050520,10.60,10.95,10.60,10.90,1003
EFEKT,20050523,11.00,11.00,10.60,10.60,1849
EFEKT,20050524,10.80,10.90,10.65,10.85,1715
EFEKT,20050525,10.85,11.00,10.70,10.95,2800
EFEKT,20050527,10.95,11.35,10.95,11.35,5524
EFEKT,20050530,11.40,11.60,11.00,11.55,5684
EFEKT,20050531,11.45,11.55,11.40,11.50,3257
EFEKT,20050601,11.25,11.45,11.25,11.45,1256
EFEKT,20050602,11.20,11.55,11.20,11.50,2563
EFEKT,20050603,11.45,11.50,11.20,11.50,3860
EFEKT,20050606,11.20,11.70,11.20,11.70,8198
EFEKT,20050607,11.70,11.85,11.65,11.80,3188
EFEKT,20050608,11.80,11.80,11.50,11.70,1707
EFEKT,20050609,11.65,11.80,11.50,11.80,4584
EFEKT,20050610,11.70,11.70,11.70,11.70,2174
EFEKT,20050613,11.65,11.70,11.35,11.70,3217
EFEKT,20050614,11.50,11.50,11.35,11.40,7051
EFEKT,20050615,11.35,11.50,11.35,11.50,643
EFEKT,20050616,11.40,11.60,11.40,11.60,917
EFEKT,20050617,11.40,11.60,11.30,11.60,3750
EFEKT,20050620,11.40,11.65,11.40,11.65,1859
EFEKT,20050621,11.45,11.80,11.45,11.75,2686
EFEKT,20050622,11.70,11.75,11.50,11.75,1243
EFEKT,20050623,11.75,12.20,11.75,12.00,10339
EFEKT,20050624,12.15,12.15,11.75,11.95,6420
EFEKT,20050627,11.60,11.95,11.60,11.90,1600
EFEKT,20050628,11.90,12.20,11.75,11.90,8543
EFEKT,20050629,11.90,11.95,11.70,11.90,1371
EFEKT,20050630,11.70,11.80,11.30,11.50,4492
EFEKT,20050701,11.45,11.85,11.40,11.75,1923
EFEKT,20050704,11.80,11.85,11.50,11.80,725
EFEKT,20050705,11.55,11.75,11.50,11.75,479
EFEKT,20050706,11.75,11.75,11.75,11.75,2
EFEKT,20050707,11.50,11.70,11.20,11.20,1614
EFEKT,20050708,11.25,11.50,11.20,11.50,3614
EFEKT,20050711,11.50,11.60,11.50,11.60,1560
EFEKT,20050712,11.50,11.55,11.35,11.55,717
EFEKT,20050713,11.35,11.60,11.35,11.60,1940
EFEKT,20050714,11.50,11.50,11.30,11.40,2335
EFEKT,20050715,11.40,11.45,11.30,11.40,316
EFEKT,20050718,11.40,11.60,11.30,11.60,1105
EFEKT,20050719,11.50,11.60,11.30,11.60,2302
EFEKT,20050720,11.35,11.60,11.35,11.55,901
EFEKT,20050721,11.60,11.60,11.45,11.50,2023
EFEKT,20050722,11.35,11.50,11.30,11.50,955
EFEKT,20050725,11.25,11.70,11.25,11.50,1204
EFEKT,20050726,11.30,11.65,11.30,11.60,3633
EFEKT,20050727,11.60,11.60,11.35,11.45,2262
EFEKT,20050728,11.50,11.70,11.40,11.60,3741
EFEKT,20050729,11.40,11.60,11.40,11.60,495
EFEKT,20050801,11.45,11.50,11.40,11.50,1539
EFEKT,20050802,11.50,11.95,11.50,11.95,7612
EFEKT,20050803,11.70,11.95,11.70,11.95,596
EFEKT,20050804,11.70,11.75,11.60,11.70,847
EFEKT,20050805,11.60,11.90,11.60,11.80,1801
EFEKT,20050808,11.80,11.95,11.80,11.95,595
EFEKT,20050809,11.85,11.85,11.75,11.85,809
EFEKT,20050810,11.80,11.85,11.55,11.55,2276
EFEKT,20050811,11.55,11.75,11.55,11.75,647
EFEKT,20050812,11.55,11.85,11.20,11.55,11112
EFEKT,20050816,11.65,11.85,11.35,11.50,5218
EFEKT,20050817,11.45,11.65,11.25,11.40,3030
EFEKT,20050818,11.40,11.40,10.80,10.80,21966
EFEKT,20050819,10.60,10.80,10.50,10.50,3930
EFEKT,20050822,10.80,11.15,10.60,10.80,2930
EFEKT,20050823,10.80,11.10,10.75,11.00,2405
EFEKT,20050824,11.00,11.35,10.85,11.00,5350
EFEKT,20050825,11.00,11.25,11.00,11.25,1167
EFEKT,20050826,11.00,11.00,10.90,11.00,1273
EFEKT,20050829,11.00,11.00,10.60,10.70,2498
EFEKT,20050830,10.60,10.70,10.40,10.65,1165
EFEKT,20050831,10.45,10.70,10.40,10.65,796
EFEKT,20050901,10.30,10.70,10.30,10.70,340
EFEKT,20050902,10.50,10.60,10.50,10.60,106
EFEKT,20050905,10.50,10.70,10.35,10.60,1204
EFEKT,20050906,10.35,10.65,10.30,10.60,581
EFEKT,20050907,10.35,10.55,10.30,10.55,1623
EFEKT,20050908,10.30,10.50,10.30,10.50,1362
EFEKT,20050909,10.40,10.50,10.10,10.50,3206
EFEKT,20050912,10.50,10.50,10.00,10.05,5105
EFEKT,20050913,10.05,10.35,9.90,9.90,4310
EFEKT,20050914,9.90,9.90,9.65,9.85,1657
EFEKT,20050915,9.75,9.95,9.70,9.95,574
EFEKT,20050916,10.00,10.25,10.00,10.20,909
EFEKT,20050919,10.10,10.30,10.00,10.30,1345
EFEKT,20050920,10.30,10.30,10.10,10.10,994
EFEKT,20050921,10.15,10.30,10.15,10.25,636
EFEKT,20050922,10.25,10.30,10.25,10.30,380
EFEKT,20050923,10.10,10.10,10.00,10.10,1923
EFEKT,20050926,10.10,10.25,10.00,10.05,4338
EFEKT,20050927,10.25,10.25,10.05,10.20,2148
EFEKT,20050928,10.20,10.30,10.05,10.25,1714
EFEKT,20050929,10.15,10.25,10.15,10.20,1460
EFEKT,20050930,10.20,10.50,10.20,10.50,2540
EFEKT,20051003,10.50,10.70,10.50,10.70,4893
EFEKT,20051004,10.60,10.90,10.40,10.70,2601
EFEKT,20051005,10.65,10.70,10.45,10.50,1138
EFEKT,20051006,10.40,10.40,10.20,10.40,1564
EFEKT,20051007,10.40,10.45,10.30,10.45,550
EFEKT,20051010,10.35,10.40,10.35,10.40,1619
EFEKT,20051011,10.45,10.50,10.10,10.50,285
EFEKT,20051012,10.40,10.50,10.25,10.50,455
EFEKT,20051013,10.35,10.35,10.15,10.35,1196
EFEKT,20051014,10.15,10.25,10.00,10.25,764
EFEKT,20051017,10.20,10.20,10.15,10.20,539
EFEKT,20051018,10.20,10.35,10.15,10.35,824
EFEKT,20051019,10.15,10.25,10.15,10.25,401
EFEKT,20051020,10.20,10.35,10.15,10.20,1686
EFEKT,20051021,10.10,10.20,10.10,10.15,1126
EFEKT,20051024,10.25,11.05,10.20,11.00,17450
EFEKT,20051025,11.00,11.40,10.80,11.00,7265
EFEKT,20051026,11.25,11.25,10.70,10.80,3739
EFEKT,20051027,10.65,10.65,10.40,10.40,2563
EFEKT,20051028,10.30,10.80,10.25,10.80,829
EFEKT,20051031,11.00,11.00,10.55,11.00,403
EFEKT,20051102,10.80,11.00,10.80,11.00,2039
EFEKT,20051103,10.80,11.00,10.80,11.00,1308
EFEKT,20051104,10.60,10.95,10.40,10.85,730
EFEKT,20051107,10.70,10.95,10.45,10.45,728
EFEKT,20051108,10.50,10.55,10.20,10.55,926
EFEKT,20051109,10.50,10.60,10.50,10.60,1660
EFEKT,20051110,10.30,10.60,10.30,10.60,12
EFEKT,20051114,10.25,10.60,10.25,10.60,250
EFEKT,20051115,11.30,12.20,11.15,11.35,47793
EFEKT,20051116,11.60,12.00,11.40,11.60,7805
EFEKT,20051117,11.80,11.90,11.40,11.60,7002
EFEKT,20051118,11.25,11.60,11.25,11.45,5053
EFEKT,20051121,11.25,11.60,11.20,11.50,4523
EFEKT,20051122,11.50,11.50,11.25,11.40,3962
EFEKT,20051123,11.35,11.45,11.20,11.45,1799
EFEKT,20051124,11.40,11.70,11.40,11.70,6884
EFEKT,20051125,11.75,12.30,11.65,11.70,18890
EFEKT,20051128,11.95,12.15,11.80,12.10,4731
EFEKT,20051129,12.10,12.90,12.10,12.65,29666
EFEKT,20051130,12.75,12.95,12.40,12.65,7791
EFEKT,20051201,12.65,13.40,12.65,13.40,20464
EFEKT,20051202,13.30,13.80,12.95,13.50,10508
EFEKT,20051205,13.50,13.70,13.30,13.30,4012
EFEKT,20051206,13.15,13.30,12.90,13.00,4854
EFEKT,20051207,13.20,13.20,12.80,13.20,3466
EFEKT,20051208,13.30,13.40,12.90,13.35,2832
EFEKT,20051209,13.35,13.35,12.65,12.85,5956
EFEKT,20051212,13.00,13.00,12.50,12.65,2326
EFEKT,20051213,12.60,12.90,12.50,12.90,1474
EFEKT,20051214,12.50,12.70,12.45,12.70,7263
EFEKT,20051215,12.55,12.70,12.45,12.45,2541
EFEKT,20051216,12.40,12.70,12.40,12.70,4544
EFEKT,20051219,12.70,13.30,12.70,13.25,5965
EFEKT,20051220,13.30,13.30,13.00,13.25,4961
EFEKT,20051221,13.20,13.20,12.85,13.10,1556
EFEKT,20051222,13.10,13.35,13.05,13.30,2130
EFEKT,20051223,13.25,13.35,13.10,13.35,3273
EFEKT,20051227,13.35,13.40,13.20,13.40,4157
EFEKT,20051228,13.25,13.25,12.75,12.80,14334
EFEKT,20051229,13.10,13.10,12.70,13.05,6519
EFEKT,20051230,12.90,13.05,12.85,13.05,5581
EFEKT,20060102,13.20,13.60,13.10,13.60,5285
EFEKT,20060103,13.95,14.60,13.55,14.20,45082
EFEKT,20060104,14.50,14.60,14.10,14.25,18879
EFEKT,20060105,14.25,14.50,14.10,14.20,3728
EFEKT,20060106,14.10,14.20,14.00,14.15,15853
EFEKT,20060109,14.05,14.60,14.05,14.40,15266
EFEKT,20060110,14.20,14.35,14.05,14.35,3898
EFEKT,20060111,14.35,15.85,14.35,15.80,52108
EFEKT,20060112,15.75,16.85,15.70,16.85,63712
EFEKT,20060113,17.00,17.80,16.80,17.50,44330
EFEKT,20060116,17.85,18.10,16.65,16.75,28334
EFEKT,20060117,17.20,17.50,16.90,17.10,15938
EFEKT,20060118,16.90,16.90,16.20,16.25,12721
EFEKT,20060119,16.20,16.55,16.15,16.20,15163
EFEKT,20060120,16.30,16.35,16.05,16.35,8314
EFEKT,20060123,16.05,16.05,15.70,15.85,10917
EFEKT,20060124,15.50,16.00,15.30,15.45,10666
EFEKT,20060125,15.70,15.85,15.50,15.70,11364
EFEKT,20060126,15.70,16.45,15.60,16.20,17421
EFEKT,20060127,16.40,16.40,15.95,15.95,11215
EFEKT,20060130,16.00,16.65,15.70,16.55,12827
EFEKT,20060131,16.60,19.10,16.60,18.45,77107
EFEKT,20060201,18.80,23.20,18.50,23.20,163191
EFEKT,20060202,25.00,27.20,23.90,24.20,144162
EFEKT,20060203,23.70,24.70,20.30,22.20,24345
EFEKT,20060206,21.80,22.60,20.40,20.90,15105
EFEKT,20060207,22.00,22.00,19.80,21.40,16016
EFEKT,20060208,21.00,23.00,20.50,22.20,25265
EFEKT,20060209,21.80,25.50,21.80,23.40,24585
EFEKT,20060210,23.40,24.00,22.70,23.00,9288
EFEKT,20060213,22.50,22.60,21.90,22.10,8638
EFEKT,20060214,22.20,22.80,21.90,22.60,6601
EFEKT,20060215,22.50,23.40,21.00,21.90,8048
EFEKT,20060216,22.00,22.10,19.95,20.80,13725
EFEKT,20060217,20.60,23.50,19.10,21.80,17466
EFEKT,20060220,22.00,22.00,21.50,22.00,832
EFEKT,20060221,22.00,23.50,21.90,23.30,10902
EFEKT,20060222,23.30,24.00,23.00,23.60,6770
EFEKT,20060223,23.10,25.80,23.10,24.80,15690
EFEKT,20060224,25.00,26.20,25.00,25.70,16001
EFEKT,20060227,26.00,29.40,25.70,28.40,30597
EFEKT,20060228,27.90,27.90,26.00,26.30,16624
EFEKT,20060301,26.00,26.80,24.50,25.70,16087
EFEKT,20060302,26.30,26.30,24.50,24.80,13436
EFEKT,20060303,24.10,25.00,23.10,23.50,12112
EFEKT,20060306,23.50,24.20,22.50,23.90,20444
EFEKT,20060307,23.20,23.30,22.80,23.00,2641
EFEKT,20060308,22.50,22.60,21.10,22.00,7595
EFEKT,20060309,22.20,22.90,21.30,21.70,12607
EFEKT,20060310,21.60,21.60,20.30,21.00,15753
EFEKT,20060313,21.10,21.60,21.00,21.40,6097
EFEKT,20060314,21.50,21.50,20.50,21.10,3903
EFEKT,20060315,20.60,22.40,20.60,22.20,7052
EFEKT,20060316,22.20,22.40,21.60,21.90,4923
EFEKT,20060317,21.90,22.10,21.40,22.00,7682
EFEKT,20060320,21.90,21.90,21.00,21.80,5943
EFEKT,20060321,21.40,21.90,21.30,21.40,4386
EFEKT,20060322,21.50,22.00,21.30,22.00,5613
EFEKT,20060323,22.80,24.00,22.20,22.60,23478
EFEKT,20060324,22.70,22.70,21.90,22.60,12217
EFEKT,20060327,22.60,23.30,22.10,22.90,11339
EFEKT,20060328,23.00,23.00,22.30,22.50,3526
EFEKT,20060329,22.60,22.60,21.80,21.80,12537
EFEKT,20060330,22.00,22.40,21.50,22.40,12838
EFEKT,20060331,22.30,22.60,21.80,22.20,10818
EFEKT,20060403,22.30,22.30,21.60,21.80,3695
EFEKT,20060404,21.70,22.10,21.40,21.50,12936
EFEKT,20060405,21.50,21.60,20.50,21.00,12991
EFEKT,20060406,20.60,21.00,20.00,20.50,12967
EFEKT,20060407,20.90,22.20,20.50,21.80,21956
EFEKT,20060410,22.10,22.10,21.00,21.10,6282
EFEKT,20060411,21.50,21.50,19.95,20.30,13800
EFEKT,20060412,20.30,21.50,20.20,21.40,15148
EFEKT,20060413,21.40,21.40,20.70,20.90,4499
EFEKT,20060418,20.80,21.70,20.70,21.70,20070
EFEKT,20060419,21.70,21.70,21.10,21.30,6170
EFEKT,20060420,21.30,22.40,20.90,22.40,33383
EFEKT,20060421,22.40,22.60,21.50,22.20,25715
EFEKT,20060424,22.50,22.60,21.80,21.80,8445
EFEKT,20060425,21.90,21.90,21.00,21.20,7851
EFEKT,20060426,21.30,21.50,21.00,21.00,4507
EFEKT,20060427,20.90,21.00,20.60,21.00,2910
EFEKT,20060428,20.60,21.20,20.60,21.20,2929
EFEKT,20060502,20.80,21.60,20.70,21.00,3437
EFEKT,20060504,21.00,21.60,20.70,20.80,4835
EFEKT,20060505,21.30,24.20,21.30,24.20,67921
EFEKT,20060508,25.00,25.10,23.20,23.90,27110
EFEKT,20060509,24.00,24.00,22.70,22.70,3521
EFEKT,20060510,22.70,23.00,22.20,22.30,6674
EFEKT,20060511,22.30,23.60,22.30,23.20,7592
EFEKT,20060512,22.40,23.20,22.40,22.80,11074
EFEKT,20060515,22.50,22.50,21.20,22.10,9798
EFEKT,20060516,21.00,21.70,19.95,20.30,33400
EFEKT,20060517,20.30,20.90,19.95,20.00,12493
EFEKT,20060518,19.50,19.90,19.10,19.90,7710
EFEKT,20060519,20.50,20.60,19.30,19.95,10147
EFEKT,20060522,19.90,19.90,18.20,18.20,10226
EFEKT,20060523,18.90,18.90,15.50,18.15,19998
EFEKT,20060524,18.45,18.45,17.50,18.00,3151
EFEKT,20060525,16.70,17.40,16.70,16.90,1725
EFEKT,20060526,17.45,17.95,17.45,17.85,5442
EFEKT,20060529,18.00,18.50,17.80,18.45,4847
EFEKT,20060530,18.40,18.40,17.50,18.35,1588
EFEKT,20060531,17.90,18.00,17.55,17.70,1643
EFEKT,20060601,17.35,17.95,17.35,17.65,318
EFEKT,20060602,18.00,18.80,17.40,18.50,4079
EFEKT,20060605,18.40,18.40,17.90,17.90,1245
EFEKT,20060606,17.90,18.05,17.70,17.70,2949
EFEKT,20060607,17.75,18.00,17.50,17.50,2244
EFEKT,20060608,17.50,17.50,16.85,16.85,2589
EFEKT,20060609,16.90,17.70,16.80,16.80,1249
EFEKT,20060612,16.65,17.35,16.00,16.05,1961
EFEKT,20060613,16.00,16.00,13.70,15.00,8638
EFEKT,20060614,15.00,15.00,14.50,15.00,1410
EFEKT,20060616,15.80,16.30,15.05,15.05,2237
EFEKT,20060619,15.15,16.25,15.15,15.90,2584
EFEKT,20060620,15.90,16.20,15.80,15.80,281
EFEKT,20060621,16.15,16.15,15.30,15.70,3652
EFEKT,20060622,15.75,15.75,15.00,15.50,2648
EFEKT,20060623,15.05,15.70,14.75,15.70,3484
EFEKT,20060626,15.30,16.25,15.30,16.10,4603
EFEKT,20060627,16.00,16.25,16.00,16.25,658
EFEKT,20060628,16.30,16.75,16.30,16.75,1220
EFEKT,20060629,16.80,17.00,16.60,16.95,654
EFEKT,20060630,17.00,17.70,17.00,17.50,3325
EFEKT,20060703,17.60,17.60,17.30,17.30,360
EFEKT,20060704,17.45,17.45,16.70,17.00,647
EFEKT,20060705,17.15,17.60,16.90,16.90,468
EFEKT,20060706,16.80,17.40,16.80,17.25,2049
EFEKT,20060707,17.25,17.25,17.15,17.15,700
EFEKT,20060710,17.25,17.25,17.00,17.25,126
EFEKT,20060711,17.20,17.40,17.00,17.40,982
EFEKT,20060712,17.00,17.00,17.00,17.00,219
EFEKT,20060713,17.00,17.00,16.40,16.40,2634
EFEKT,20060714,16.70,17.00,16.40,17.00,989
EFEKT,20060717,17.00,17.00,16.40,16.90,835
EFEKT,20060718,17.00,17.00,16.75,17.00,1017
EFEKT,20060719,17.10,17.10,16.70,17.00,1401
EFEKT,20060720,17.00,17.50,16.80,17.50,5141
EFEKT,20060721,17.50,17.60,17.00,17.60,2858
EFEKT,20060725,17.20,17.80,17.20,17.50,5216
EFEKT,20060726,17.65,17.70,17.20,17.50,9320
EFEKT,20060727,17.50,17.80,17.10,17.50,2443
EFEKT,20060728,17.70,17.80,16.75,17.30,5362
EFEKT,20060731,17.00,17.25,17.00,17.25,356
EFEKT,20060801,17.10,17.10,16.90,17.00,1152
EFEKT,20060802,17.00,17.05,16.80,17.05,617
EFEKT,20060803,16.80,16.80,16.50,16.60,769
EFEKT,20060804,16.50,17.50,16.50,17.20,1565
EFEKT,20060807,17.20,17.20,16.90,17.20,601
EFEKT,20060808,17.60,17.60,17.00,17.40,2608
EFEKT,20060809,17.40,17.60,16.85,17.10,3874
EFEKT,20060810,17.50,20.40,17.15,19.40,35071
EFEKT,20060811,19.90,20.20,19.20,19.40,11027
EFEKT,20060814,18.65,19.00,18.35,18.55,5891
EFEKT,20060816,18.50,19.25,18.35,18.85,5260
EFEKT,20060817,18.85,19.50,18.60,19.50,7108
EFEKT,20060818,19.60,20.10,19.05,19.40,6081
EFEKT,20060821,19.20,20.20,19.20,20.10,6803
EFEKT,20060822,20.20,20.80,20.00,20.70,9444
EFEKT,20060823,20.70,20.90,19.70,19.90,19127
EFEKT,20060824,19.50,20.20,19.40,20.20,1929
EFEKT,20060825,20.10,20.30,19.50,19.55,1985
EFEKT,20060828,18.60,19.00,18.40,18.90,3458
EFEKT,20060829,18.50,18.55,18.15,18.15,5952
EFEKT,20060830,18.30,18.85,18.15,18.80,524
EFEKT,20060831,18.80,18.90,18.30,18.30,1938
EFEKT,20060901,18.00,19.40,18.00,18.57,16496
EFEKT,20060904,19.00,19.10,18.50,18.89,6182
EFEKT,20060905,18.88,18.88,18.40,18.78,2548
EFEKT,20060906,18.80,18.80,18.50,18.50,500
EFEKT,20060907,18.45,18.90,18.08,18.85,3284
EFEKT,20060908,18.30,18.90,18.20,18.70,1474
EFEKT,20060911,18.70,18.70,18.20,18.40,2192
EFEKT,20060912,18.59,18.59,18.00,18.50,5749
EFEKT,20060913,18.59,19.20,18.20,18.96,13182
EFEKT,20060914,19.20,21.45,19.20,21.38,37553
EFEKT,20060915,21.50,21.50,20.52,21.14,10622
EFEKT,20060918,21.10,21.14,20.35,20.40,8796
EFEKT,20060919,20.11,23.00,20.11,22.70,22441
EFEKT,20060920,22.97,23.49,22.00,23.00,23162
EFEKT,20060921,23.00,23.10,22.15,23.00,4820
EFEKT,20060922,22.10,23.00,22.10,22.50,4547
EFEKT,20060925,22.10,23.85,22.10,23.75,13912
EFEKT,20060926,23.85,24.40,22.83,22.83,3578
EFEKT,20060927,22.83,22.83,21.50,21.94,8481
EFEKT,20060928,21.94,22.50,21.89,22.40,5431
EFEKT,20060929,21.95,22.90,21.95,22.57,3120
EFEKT,20061002,22.50,22.50,21.50,21.50,2180
EFEKT,20061003,22.27,22.28,21.90,21.90,1000
EFEKT,20061004,21.90,22.38,21.65,22.38,2200
EFEKT,20061005,22.01,22.50,21.75,22.19,3181
EFEKT,20061006,21.90,22.00,21.50,21.50,4573
EFEKT,20061009,22.39,23.39,22.39,22.88,8962
EFEKT,20061010,23.00,23.00,22.38,22.40,3639
EFEKT,20061011,22.60,22.60,21.61,22.18,4480
EFEKT,20061012,22.48,22.50,22.00,22.00,1069
EFEKT,20061013,22.20,23.00,21.74,22.88,4847
EFEKT,20061016,23.00,25.00,22.99,25.00,30385
EFEKT,20061017,25.00,26.60,24.12,24.56,11984
EFEKT,20061018,24.75,25.00,24.00,24.90,7110
EFEKT,20061019,24.34,25.40,24.33,25.39,5423
EFEKT,20061020,25.35,25.35,24.33,24.41,5714
EFEKT,20061023,24.25,24.49,24.01,24.45,4215
EFEKT,20061024,24.31,25.19,23.91,25.10,5489
EFEKT,20061025,25.00,25.60,24.30,25.00,4492
EFEKT,20061026,24.41,25.45,24.41,25.00,1292
EFEKT,20061027,24.70,25.00,24.01,24.11,5344
EFEKT,20061030,24.11,24.11,23.95,23.95,1556
EFEKT,20061031,23.90,24.38,23.52,24.38,4028
EFEKT,20061102,23.55,23.90,23.50,23.70,3381
EFEKT,20061103,23.70,24.30,23.70,24.10,3381
EFEKT,20061106,24.30,24.79,23.60,24.77,9625
EFEKT,20061107,24.90,26.50,24.41,26.30,18084
EFEKT,20061108,26.00,26.90,25.50,26.30,9986
EFEKT,20061109,26.90,27.60,26.45,27.15,13629
EFEKT,20061110,27.15,27.50,26.50,26.50,3309
EFEKT,20061113,25.50,26.39,24.69,24.80,8931
EFEKT,20061114,24.71,25.38,24.71,25.25,3120
EFEKT,20061115,24.60,24.99,23.20,23.30,11287
EFEKT,20061116,23.31,23.74,22.70,23.74,6718
EFEKT,20061117,23.80,25.90,23.80,25.00,15838
EFEKT,20061120,25.00,25.20,24.49,25.20,4299
EFEKT,20061121,25.10,25.10,24.22,24.99,2506
EFEKT,20061122,24.98,24.98,23.70,24.56,7538
EFEKT,20061123,24.54,25.98,24.40,24.86,5409
EFEKT,20061124,25.39,25.39,24.52,24.97,1830
EFEKT,20061127,25.39,25.39,24.20,24.89,2569
EFEKT,20061128,24.43,25.80,23.50,25.65,11026
EFEKT,20061129,25.80,26.55,25.63,26.10,6679
EFEKT,20061130,26.10,26.39,25.70,26.09,4297
EFEKT,20061201,26.10,26.88,26.09,26.50,10510
EFEKT,20061204,26.02,26.75,25.70,26.00,10433
EFEKT,20061205,25.80,30.10,25.80,29.39,80407
EFEKT,20061206,29.70,29.70,27.62,27.90,26502
EFEKT,20061207,28.55,31.39,27.90,30.70,47897
EFEKT,20061208,31.50,36.00,30.80,35.48,55510
EFEKT,20061211,37.47,41.00,34.50,36.20,70888
EFEKT,20061212,35.00,35.50,33.07,34.90,22699
EFEKT,20061213,34.00,35.80,32.61,35.20,16369
EFEKT,20061214,34.70,35.89,33.10,34.25,11659
EFEKT,20061215,33.60,33.70,28.00,30.78,20884
EFEKT,20061218,29.50,32.37,29.50,32.00,10918
EFEKT,20061219,32.60,32.60,29.23,29.23,6877
EFEKT,20061220,29.35,30.40,28.20,28.20,9970
EFEKT,20061221,27.26,28.89,27.26,28.50,6894
EFEKT,20061222,29.00,29.00,27.60,28.90,6136
EFEKT,20061227,29.50,30.69,29.50,30.65,5450
EFEKT,20061228,30.95,32.09,30.80,31.50,6531
EFEKT,20061229,32.40,32.40,31.10,31.90,3788
EFEKT,20070102,31.52,32.65,31.30,31.70,3394
EFEKT,20070103,31.00,31.70,31.00,31.50,3270
EFEKT,20070104,30.78,30.78,29.10,30.01,2274
EFEKT,20070105,30.00,30.45,29.00,29.20,4819
EFEKT,20070108,28.40,30.98,28.40,30.21,6101
EFEKT,20070109,30.30,31.50,30.01,30.49,6987
EFEKT,20070110,31.00,31.00,29.91,30.75,3408
EFEKT,20070111,30.50,32.60,30.50,31.90,12726
EFEKT,20070112,32.00,32.47,31.60,32.39,4281
EFEKT,20070115,33.80,33.80,32.01,32.45,2945
EFEKT,20070116,32.45,33.50,32.15,32.99,1726
EFEKT,20070117,33.48,34.20,33.48,33.90,11315
EFEKT,20070118,34.35,34.80,32.75,34.00,4145
EFEKT,20070119,32.70,34.00,32.70,32.95,4516
EFEKT,20070122,32.50,33.40,32.50,32.50,2332
EFEKT,20070123,32.50,32.50,31.00,31.80,3899
EFEKT,20070124,31.80,33.30,31.42,32.98,7215
EFEKT,20070125,32.97,32.97,32.15,32.20,2065
EFEKT,20070126,32.79,36.00,32.20,35.60,21190
EFEKT,20070129,38.40,42.00,37.90,42.00,68476
EFEKT,20070130,43.90,46.90,42.00,44.00,77748
EFEKT,20070131,45.00,45.00,41.35,42.35,30062
EFEKT,20070201,42.89,42.89,40.60,41.34,16244
EFEKT,20070202,40.50,41.55,39.70,40.21,10433
EFEKT,20070205,40.00,43.60,39.10,42.30,21146
EFEKT,20070206,43.00,43.50,41.00,41.00,9329
EFEKT,20070207,41.80,41.90,40.60,40.99,4359
EFEKT,20070208,40.61,40.99,38.00,38.50,16525
EFEKT,20070209,38.11,39.90,38.11,39.48,6297
EFEKT,20070212,39.27,39.29,38.12,38.99,5063
EFEKT,20070213,38.48,39.35,38.05,39.20,3704
EFEKT,20070214,39.40,41.40,38.95,41.35,9790
EFEKT,20070215,41.35,42.80,39.30,41.50,7515
EFEKT,20070216,41.65,42.50,40.50,41.69,2792
EFEKT,20070219,41.50,41.50,40.00,40.97,4417
EFEKT,20070220,40.20,40.50,39.20,39.20,3646
EFEKT,20070221,39.00,40.90,38.40,40.40,9861
EFEKT,20070222,42.00,44.97,41.00,44.97,32561
EFEKT,20070223,45.00,46.50,44.00,45.50,18249
EFEKT,20070226,46.11,48.00,46.01,46.45,14851
EFEKT,20070227,42.50,44.00,39.00,40.25,24224
EFEKT,20070228,38.55,40.90,38.01,39.00,17721
EFEKT,20070301,40.00,42.40,36.51,38.90,47876
EFEKT,20070302,39.80,39.80,37.50,38.91,10931
EFEKT,20070305,36.40,36.85,35.20,36.50,10713
EFEKT,20070306,37.00,37.00,36.65,36.90,8484
EFEKT,20070307,37.10,37.65,37.00,37.39,4102
EFEKT,20070308,37.70,39.25,37.50,39.00,4483
EFEKT,20070309,39.22,39.22,38.05,38.21,1420
EFEKT,20070312,39.00,39.00,38.00,38.69,3633
EFEKT,20070313,38.50,39.00,37.30,37.30,2090
EFEKT,20070314,35.60,36.50,35.60,36.10,9227
EFEKT,20070315,36.55,37.30,36.50,36.85,3585
EFEKT,20070316,37.29,37.29,35.71,36.35,3868
EFEKT,20070319,36.00,37.90,35.20,37.00,9038
EFEKT,20070320,37.89,38.80,37.00,37.80,13715
EFEKT,20070321,37.90,38.60,37.00,38.50,12796
EFEKT,20070322,38.50,41.00,38.50,40.20,17480
EFEKT,20070323,40.30,41.00,40.30,40.80,7479
EFEKT,20070326,41.00,41.10,39.11,39.22,2288
EFEKT,20070327,38.91,40.30,38.90,39.00,5366
EFEKT,20070328,38.71,38.71,37.70,38.30,4167
EFEKT,20070329,38.30,39.89,38.30,39.25,1255
EFEKT,20070330,38.11,39.39,38.00,38.25,3365
EFEKT,20070402,38.10,38.65,36.31,36.90,7552
EFEKT,20070403,36.92,38.00,36.90,37.71,5310
EFEKT,20070404,37.42,39.40,37.42,39.19,6044
EFEKT,20070405,39.20,39.20,38.00,38.60,4608
EFEKT,20070410,38.60,38.60,37.00,37.90,19601
EFEKT,20070411,37.03,37.44,36.51,36.80,8336
EFEKT,20070412,36.99,37.30,34.10,35.00,11211
EFEKT,20070413,35.21,36.40,35.21,35.86,8169
EFEKT,20070416,36.00,36.36,35.90,36.00,8663
EFEKT,20070417,36.10,36.50,35.95,36.50,5455
EFEKT,20070418,36.85,37.70,35.10,35.12,14115
EFEKT,20070419,34.00,35.12,33.60,35.00,9362
EFEKT,20070420,34.00,36.20,34.00,36.00,5138
EFEKT,20070423,35.31,35.80,34.30,35.30,5255
EFEKT,20070424,36.00,38.00,36.00,37.94,21563
EFEKT,20070425,37.50,39.20,37.00,39.00,13011
EFEKT,20070426,39.20,39.95,38.50,38.50,9950
EFEKT,20070427,37.60,38.70,37.50,38.50,5857
EFEKT,20070430,37.60,38.49,37.60,38.45,2252
EFEKT,20070502,37.90,38.34,37.40,37.70,816
EFEKT,20070504,37.55,37.65,36.80,37.00,6864
EFEKT,20070507,37.01,38.50,37.01,38.05,5138
EFEKT,20070508,38.15,38.15,36.95,37.50,3530
EFEKT,20070509,36.80,37.50,36.29,37.00,1145
EFEKT,20070510,36.28,37.50,36.00,37.50,4272
EFEKT,20070511,37.30,37.60,35.51,37.60,4493
EFEKT,20070514,37.61,38.50,37.61,38.50,3707
EFEKT,20070515,38.50,38.50,37.55,38.00,3316
EFEKT,20070516,37.90,37.90,36.30,36.80,10122
EFEKT,20070517,36.55,37.80,36.55,36.55,5067
EFEKT,20070518,37.25,37.25,34.71,36.40,4637
EFEKT,20070521,36.50,36.50,36.11,36.40,1350
EFEKT,20070522,36.26,37.39,36.26,37.39,1747
EFEKT,20070523,37.40,37.60,37.10,37.10,2555
EFEKT,20070524,36.80,37.50,36.65,37.45,950
EFEKT,20070525,38.00,39.30,38.00,39.00,10197
EFEKT,20070528,39.30,39.30,38.00,39.00,293
EFEKT,20070529,38.90,39.20,38.60,38.90,2203
EFEKT,20070530,38.60,38.60,38.10,38.50,1990
EFEKT,20070531,38.90,40.90,38.55,40.40,18216
EFEKT,20070601,40.75,40.75,39.00,40.49,811
EFEKT,20070604,40.50,40.50,39.00,39.20,3028
EFEKT,20070605,38.90,39.99,38.25,38.25,1525
EFEKT,20070606,38.50,38.50,37.70,38.00,10820
EFEKT,20070608,38.00,38.00,37.30,37.98,789
EFEKT,20070611,38.00,38.00,37.40,37.98,1384
EFEKT,20070612,37.99,37.99,37.15,37.25,800
EFEKT,20070613,37.21,38.00,37.21,38.00,188
EFEKT,20070614,37.50,38.40,37.45,38.01,1859
EFEKT,20070615,38.00,43.20,37.77,42.80,30912
EFEKT,20070618,42.20,42.90,41.81,42.80,8585
EFEKT,20070619,42.79,42.80,41.02,42.50,6377
EFEKT,20070620,42.50,42.50,41.00,41.98,4838
EFEKT,20070621,40.90,41.72,40.90,41.50,3300
EFEKT,20070622,41.60,45.40,41.50,44.00,30453
EFEKT,20070625,43.15,47.50,43.15,45.00,7826
EFEKT,20070626,45.30,45.30,44.10,45.01,2936
EFEKT,20070627,45.80,46.40,43.20,44.00,2202
EFEKT,20070628,42.00,44.89,42.00,43.65,306
EFEKT,20070629,42.00,43.00,41.50,41.60,1359
EFEKT,20070702,41.65,41.65,39.40,40.80,1375
EFEKT,20070703,41.00,44.50,40.00,42.50,9069
EFEKT,20070704,43.40,45.00,43.25,44.90,2310
EFEKT,20070705,44.97,44.97,42.00,42.00,5543
EFEKT,20070706,42.95,43.00,42.10,42.10,546
EFEKT,20070709,42.50,43.00,40.35,42.90,691
EFEKT,20070710,42.90,42.90,40.30,42.69,104
EFEKT,20070711,41.00,41.99,40.10,40.31,1034
EFEKT,20070712,41.09,41.09,39.15,40.60,2134
EFEKT,20070713,39.50,42.00,39.50,41.50,3770
EFEKT,20070716,39.72,40.00,38.00,39.98,1676
EFEKT,20070717,38.49,39.49,37.00,38.90,1634
EFEKT,20070718,38.01,41.00,38.01,40.00,210
EFEKT,20070719,40.00,40.44,39.00,39.99,103
EFEKT,20070720,40.00,40.29,38.25,40.29,52
EFEKT,20070723,40.00,40.00,38.10,38.10,419
EFEKT,20070724,39.50,39.50,37.71,38.88,728
EFEKT,20070725,37.50,38.88,37.50,38.80,205
EFEKT,20070726,38.00,38.80,38.00,38.79,750
EFEKT,20070727,36.27,37.89,36.10,37.69,832
EFEKT,20070730,37.79,38.50,35.60,36.90,942
EFEKT,20070731,38.49,38.49,36.00,36.79,1732
EFEKT,20070801,35.30,36.79,35.30,35.31,439
EFEKT,20070802,36.50,36.79,34.60,35.00,1302
EFEKT,20070803,36.79,36.79,32.00,32.00,6940
EFEKT,20070806,32.00,32.00,29.20,30.50,4582
EFEKT,20070807,31.00,31.50,30.40,31.00,2063
EFEKT,20070808,31.30,31.34,30.40,31.32,981
EFEKT,20070809,31.00,31.95,30.00,31.00,1234
EFEKT,20070810,29.20,30.89,29.00,30.30,1212
EFEKT,20070813,30.89,32.00,29.50,32.00,2130
EFEKT,20070814,31.99,33.29,31.00,32.95,2752
EFEKT,20070816,31.00,31.00,27.00,29.90,15047
EFEKT,20070817,29.00,30.00,28.00,30.00,3766
EFEKT,20070820,31.00,32.00,30.70,31.00,1736
EFEKT,20070821,31.05,31.99,30.00,31.38,2219
EFEKT,20070822,30.30,33.50,30.30,33.50,4701
EFEKT,20070823,33.50,34.90,33.50,34.00,1425
EFEKT,20070824,33.90,33.90,32.00,33.30,1206
EFEKT,20070827,33.10,34.50,32.80,33.70,8030
EFEKT,20070828,33.60,33.60,33.00,33.00,605
EFEKT,20070829,32.00,33.40,31.00,33.39,1929
EFEKT,20070830,34.00,34.00,32.00,32.50,1849
EFEKT,20070831,32.50,33.40,32.00,33.40,1082
EFEKT,20070903,33.39,34.80,33.00,34.59,1052
EFEKT,20070904,34.59,34.59,33.20,33.20,602
EFEKT,20070905,33.99,34.49,33.00,34.08,1303
EFEKT,20070906,32.05,32.85,31.62,32.85,3247
EFEKT,20070907,32.85,32.85,31.50,32.09,957
EFEKT,20070910,31.99,32.09,31.00,31.60,1071
EFEKT,20070911,31.60,32.30,31.60,32.25,167
EFEKT,20070912,32.26,32.79,31.80,32.79,524
EFEKT,20070913,32.00,32.75,31.70,32.75,320
EFEKT,20070914,31.73,32.95,31.73,32.95,324
EFEKT,20070917,32.50,34.48,32.20,34.48,1301
EFEKT,20070918,32.22,34.00,32.22,34.00,239
EFEKT,20070919,34.00,34.79,33.80,34.77,2109
EFEKT,20070920,34.44,34.79,34.00,34.70,528
EFEKT,20070921,34.76,37.00,34.76,36.26,3888
EFEKT,20070924,36.99,37.00,35.01,35.01,1866
EFEKT,20070925,34.91,36.00,34.91,35.87,2430
EFEKT,20070926,36.00,36.80,35.99,36.70,3750
EFEKT,20070927,36.70,36.70,36.00,36.10,970
EFEKT,20070928,36.39,36.40,35.70,36.00,479
EFEKT,20071001,37.00,37.00,35.00,36.00,5308
EFEKT,20071002,36.00,36.10,34.30,36.10,1753
EFEKT,20071003,36.10,36.10,35.50,35.50,1084
EFEKT,20071004,35.30,36.00,34.60,35.40,366
EFEKT,20071005,35.00,35.00,34.00,34.90,3768
EFEKT,20071008,35.00,35.00,34.10,35.00,4174
EFEKT,20071009,35.00,35.00,33.10,35.00,1806
EFEKT,20071010,34.61,35.00,34.60,35.00,1032
EFEKT,20071011,35.00,36.00,34.70,35.75,2111
EFEKT,20071012,35.20,35.40,34.40,35.40,648
EFEKT,20071015,34.20,35.40,34.01,35.00,925
EFEKT,20071016,34.27,34.90,34.27,34.90,1510
EFEKT,20071017,34.20,35.00,34.20,35.00,879
EFEKT,20071018,35.00,35.00,34.50,35.00,736
EFEKT,20071022,33.75,34.99,33.75,34.99,3
EFEKT,20071023,34.50,34.97,33.94,34.90,1428
EFEKT,20071024,34.20,34.80,33.77,34.20,977
EFEKT,20071025,34.59,34.60,32.50,34.00,968
EFEKT,20071026,34.00,34.00,33.00,33.99,645
EFEKT,20071029,33.99,33.99,33.99,33.99,50
EFEKT,20071030,33.20,33.98,33.20,33.85,758
EFEKT,20071031,33.90,33.90,33.80,33.80,51
EFEKT,20071102,33.15,34.00,33.10,34.00,2258
EFEKT,20071105,34.00,35.00,34.00,34.74,2232
EFEKT,20071106,34.74,36.69,34.74,36.68,4185
EFEKT,20071107,36.80,39.35,34.71,36.00,9056
EFEKT,20071108,34.10,35.80,34.01,35.80,1332
EFEKT,20071109,35.80,37.90,35.00,36.00,4876
EFEKT,20071112,35.14,36.88,34.30,34.99,2737
EFEKT,20071113,35.06,35.06,34.00,34.98,848
EFEKT,20071114,35.00,35.00,34.01,34.01,122
EFEKT,20071115,34.01,35.45,32.40,32.99,2841
EFEKT,20071116,32.00,32.00,30.60,32.00,1679
EFEKT,20071119,32.00,32.00,31.15,31.99,226
EFEKT,20071120,30.25,31.90,30.25,30.25,153
EFEKT,20071121,30.30,31.80,27.23,29.44,1570
EFEKT,20071122,29.44,30.29,27.00,30.00,2605
EFEKT,20071123,33.00,33.00,32.00,32.00,567
EFEKT,20071126,32.58,32.58,31.00,31.51,1675
EFEKT,20071127,31.00,31.90,30.01,30.10,1416
EFEKT,20071128,30.40,30.50,29.04,30.50,4061
EFEKT,20071129,31.60,31.60,30.50,31.00,503
EFEKT,20071130,32.00,32.00,30.00,31.20,1577
EFEKT,20071203,31.50,31.50,30.05,30.90,410
EFEKT,20071204,30.02,31.30,30.02,31.30,1164
EFEKT,20071205,31.30,31.80,30.00,31.75,744
EFEKT,20071206,32.20,32.20,30.80,31.89,557
EFEKT,20071207,30.41,31.97,30.41,31.89,205
EFEKT,20071210,31.90,31.90,30.50,31.00,176
EFEKT,20071211,30.25,31.08,29.50,30.99,1328
EFEKT,20071212,30.50,31.75,30.40,31.75,454
EFEKT,20071213,31.45,31.45,30.01,30.15,225
EFEKT,20071214,30.50,30.90,29.71,29.71,544
EFEKT,20071217,29.72,29.72,28.51,29.54,7444
EFEKT,20071218,28.52,31.00,28.42,29.50,11086
EFEKT,20071219,28.45,28.99,27.90,28.99,6580
EFEKT,20071220,27.20,28.00,27.20,27.90,3746
EFEKT,20071221,26.50,28.00,26.50,27.11,7437
EFEKT,20071227,27.99,28.85,27.50,27.50,979
EFEKT,20071228,27.12,28.79,27.12,28.19,259
EFEKT,20080102,28.39,28.39,27.80,28.00,340
EFEKT,20080103,27.12,28.38,27.00,27.79,1336
EFEKT,20080104,27.88,28.45,26.80,26.80,2104
EFEKT,20080107,26.51,26.99,26.21,26.50,939
EFEKT,20080108,26.26,27.38,26.20,27.00,628
EFEKT,20080109,26.11,26.60,25.01,25.35,671
EFEKT,20080110,25.36,26.50,23.52,24.90,3514
EFEKT,20080111,25.75,25.75,24.80,24.80,937
EFEKT,20080114,24.85,24.85,23.01,23.50,680
EFEKT,20080115,23.05,23.50,23.05,23.50,455
EFEKT,20080116,21.20,22.99,21.20,22.75,1594
EFEKT,20080117,23.89,24.30,22.62,23.50,814
EFEKT,20080118,23.00,23.38,21.80,23.37,835
EFEKT,20080121,23.30,23.30,21.60,23.20,505
EFEKT,20080122,23.17,23.17,21.20,22.95,1525
EFEKT,20080123,23.98,23.98,22.00,22.00,705
EFEKT,20080124,22.83,22.83,22.49,22.80,5643
EFEKT,20080125,22.84,24.00,22.79,22.80,1095
EFEKT,20080128,23.19,23.19,22.00,22.75,651
EFEKT,20080129,24.79,24.79,22.50,23.99,2628
EFEKT,20080131,23.40,23.40,22.65,23.00,1209
EFEKT,20080201,23.80,23.80,23.80,23.80,9
EFEKT,20080204,23.70,23.70,22.88,23.00,2645
EFEKT,20080205,23.20,23.20,22.10,22.40,2105
EFEKT,20080206,22.00,22.49,21.80,22.49,1180
EFEKT,20080207,22.49,22.49,22.00,22.49,373
EFEKT,20080208,22.49,22.49,21.80,22.49,710
EFEKT,20080211,22.00,23.44,22.00,23.44,1202
EFEKT,20080212,23.43,23.44,22.81,23.44,542
EFEKT,20080213,23.00,23.00,22.61,22.61,460
EFEKT,20080214,23.48,23.49,23.40,23.40,1840
EFEKT,20080215,23.49,23.60,23.45,23.49,534
EFEKT,20080218,23.59,24.50,23.59,24.50,2210
EFEKT,20080219,24.50,24.50,23.50,23.53,1925
EFEKT,20080220,23.53,25.70,23.53,25.49,3511
EFEKT,20080221,25.60,28.00,25.60,27.60,5408
EFEKT,20080222,27.50,27.50,26.29,26.29,2461
EFEKT,20080225,27.88,27.88,26.40,27.50,805
EFEKT,20080226,27.39,27.39,26.50,26.50,926
EFEKT,20080227,26.80,27.30,25.66,27.00,863
EFEKT,20080228,26.90,27.49,25.71,25.71,1108
EFEKT,20080229,25.00,25.55,24.02,25.55,1384
EFEKT,20080303,24.29,24.29,23.00,23.70,1123
EFEKT,20080304,24.00,24.00,23.40,23.40,1125
EFEKT,20080305,24.19,24.90,23.10,24.90,1629
EFEKT,20080306,25.49,25.49,23.61,25.10,49
EFEKT,20080307,23.49,25.00,23.49,24.89,1147
EFEKT,20080310,24.80,25.50,23.55,25.50,1799
EFEKT,20080311,25.60,26.44,25.60,26.44,353
EFEKT,20080312,26.69,27.45,25.50,26.10,2020
EFEKT,20080313,27.30,27.30,26.53,27.00,207
EFEKT,20080314,26.50,27.28,26.00,26.01,3635
EFEKT,20080317,24.63,24.70,24.00,24.70,2645
EFEKT,20080318,25.59,25.59,25.59,25.59,1
EFEKT,20080319,25.50,25.50,25.00,25.49,1257
EFEKT,20080320,25.49,26.00,25.49,26.00,1196
EFEKT,20080325,26.19,26.50,26.15,26.50,301
EFEKT,20080326,26.98,26.98,25.70,26.88,1535
EFEKT,20080327,25.71,26.99,25.71,26.84,105
EFEKT,20080328,26.50,26.50,26.50,26.50,679
EFEKT,20080331,26.01,26.88,26.00,26.88,501
EFEKT,20080401,26.10,26.95,26.10,26.94,596
EFEKT,20080402,26.99,27.50,26.99,27.30,914
EFEKT,20080403,27.00,27.70,27.00,27.70,106
EFEKT,20080404,27.70,27.95,27.30,27.90,261
EFEKT,20080407,28.00,29.00,27.60,28.70,2137
EFEKT,20080408,28.70,28.70,28.70,28.70,59
EFEKT,20080410,28.00,28.48,28.00,28.00,309
EFEKT,20080411,27.51,28.67,27.50,28.50,1414
EFEKT,20080414,27.51,28.50,27.51,28.50,8
EFEKT,20080415,28.35,29.20,28.35,29.20,4074
EFEKT,20080416,29.20,30.00,29.20,30.00,2090
EFEKT,20080417,30.00,30.25,28.85,29.60,1151
EFEKT,20080418,29.80,30.40,28.80,29.50,2597
EFEKT,20080421,29.80,29.80,29.00,29.20,623
EFEKT,20080422,28.21,29.35,27.50,27.50,1544
EFEKT,20080423,26.80,28.45,26.40,26.50,5825
EFEKT,20080424,27.00,27.50,26.30,26.60,2454
EFEKT,20080425,26.89,27.50,26.50,27.00,1616
EFEKT,20080428,27.95,27.95,27.95,27.95,20
EFEKT,20080429,27.31,27.80,27.30,27.50,464
EFEKT,20080505,27.50,27.50,26.81,27.49,1271
EFEKT,20080506,27.10,27.50,27.10,27.50,395
EFEKT,20080507,27.10,27.90,27.10,27.80,90
EFEKT,20080508,26.80,27.89,26.80,27.89,175
EFEKT,20080509,27.00,27.49,26.80,27.49,951
EFEKT,20080512,27.49,27.49,26.80,26.80,1040
EFEKT,20080513,26.80,27.00,26.66,27.00,581
EFEKT,20080514,27.00,27.80,27.00,27.80,623
EFEKT,20080515,26.50,27.00,26.50,27.00,700
EFEKT,20080516,26.50,28.00,26.50,28.00,1109
EFEKT,20080519,27.01,27.20,27.00,27.20,342
EFEKT,20080521,27.50,27.50,27.50,27.50,2
EFEKT,20080523,27.78,27.78,27.78,27.78,25
EFEKT,20080527,27.90,27.90,27.90,27.90,1
EFEKT,20080528,27.80,27.80,27.40,27.44,413
EFEKT,20080529,27.80,27.80,26.51,27.79,37
EFEKT,20080530,26.66,27.00,26.66,27.00,2441
EFEKT,20080603,26.50,26.90,26.50,26.90,853
EFEKT,20080604,27.29,27.30,26.40,27.30,216
EFEKT,20080605,26.10,27.00,26.10,26.99,360
EFEKT,20080606,26.31,26.31,24.01,25.50,15171
EFEKT,20080609,25.25,25.25,24.50,24.50,370
EFEKT,20080610,24.10,24.10,23.40,24.00,859
EFEKT,20080611,23.50,24.20,23.50,23.50,362
EFEKT,20080612,25.35,25.35,23.30,24.79,1135
EFEKT,20080613,24.00,24.00,24.00,24.00,300
EFEKT,20080617,24.00,24.00,23.50,23.70,1118
EFEKT,20080618,23.70,23.70,23.69,23.69,425
EFEKT,20080619,23.30,23.69,23.30,23.30,3621
EFEKT,20080620,23.20,23.20,22.90,22.90,1818
EFEKT,20080623,22.50,23.00,22.50,22.54,453
EFEKT,20080624,22.95,22.98,22.20,22.98,1159
EFEKT,20080625,22.30,22.98,22.30,22.32,265
EFEKT,20080626,22.20,22.50,22.10,22.50,851
EFEKT,20080627,22.00,22.20,22.00,22.20,405
EFEKT,20080701,22.40,22.40,22.00,22.00,800
EFEKT,20080702,22.00,22.00,22.00,22.00,6353
EFEKT,20080703,21.20,22.00,21.10,22.00,610
EFEKT,20080707,21.00,22.20,20.50,22.20,336
EFEKT,20080708,21.40,21.60,20.71,21.60,339
EFEKT,20080709,22.00,23.00,22.00,22.89,6025
EFEKT,20080710,23.10,23.10,22.30,22.50,5295
EFEKT,20080711,22.50,22.90,22.10,22.90,1568
EFEKT,20080715,22.35,22.90,22.10,22.90,610
EFEKT,20080716,22.10,22.90,22.00,22.90,1105
EFEKT,20080717,22.40,22.40,22.00,22.10,2409
EFEKT,20080718,22.00,22.30,21.50,22.30,192
EFEKT,20080721,21.35,22.40,21.10,22.40,795
EFEKT,20080722,21.51,22.50,21.50,22.50,771
EFEKT,20080723,22.50,23.40,22.22,23.28,1301
EFEKT,20080725,22.90,23.29,22.70,23.29,465
EFEKT,20080728,23.29,23.75,23.10,23.49,2437
EFEKT,20080729,23.00,23.72,23.00,23.70,195
EFEKT,20080730,23.80,23.80,23.80,23.80,65
EFEKT,20080731,23.50,23.83,23.50,23.83,517
EFEKT,20080804,23.50,23.50,23.50,23.50,120
EFEKT,20080805,23.10,23.90,23.10,23.90,655
EFEKT,20080807,23.22,23.85,23.20,23.84,391
EFEKT,20080808,23.40,23.40,23.40,23.40,300
EFEKT,20080811,23.06,23.68,23.05,23.68,160
EFEKT,20080812,23.79,23.79,22.80,23.67,230
EFEKT,20080813,23.79,23.82,23.79,23.82,135
EFEKT,20080818,23.80,24.05,23.50,24.05,582
EFEKT,20080819,24.00,24.00,24.00,24.00,27
EFEKT,20080820,23.98,23.98,23.98,23.98,20
EFEKT,20080821,23.21,23.97,23.20,23.97,143
EFEKT,20080822,23.97,23.97,23.97,23.97,10
EFEKT,20080825,24.00,24.00,23.00,23.50,522
EFEKT,20080826,22.51,23.84,22.51,23.84,5
EFEKT,20080827,23.44,23.45,23.44,23.45,83
EFEKT,20080828,23.99,23.99,23.99,23.99,10
EFEKT,20080829,23.98,23.98,23.98,23.98,5
EFEKT,20080901,23.00,23.00,22.92,22.92,40
EFEKT,20080902,23.98,24.00,23.98,24.00,60
EFEKT,20080903,23.95,24.20,23.94,24.20,1510
EFEKT,20080904,24.45,24.45,24.45,24.45,2
EFEKT,20080905,23.41,24.38,23.00,24.38,156
EFEKT,20080908,24.45,24.46,24.45,24.46,82
EFEKT,20080909,24.45,24.45,24.45,24.45,5
EFEKT,20080910,23.12,24.44,22.90,22.90,825
EFEKT,20080911,22.90,23.80,22.90,23.80,59
EFEKT,20080912,24.13,24.13,22.90,23.45,1204
EFEKT,20080915,23.00,23.00,21.20,21.55,2939
EFEKT,20080916,21.50,21.55,20.82,21.50,851
EFEKT,20080917,21.00,21.50,19.80,20.00,2516
EFEKT,20080918,20.30,20.40,19.60,20.40,565
EFEKT,20080919,20.46,22.10,20.12,20.94,680
EFEKT,20080922,22.05,22.05,22.05,22.05,130
EFEKT,20080923,20.90,21.00,20.45,21.00,1532
EFEKT,20080924,20.15,21.30,20.10,20.99,413
EFEKT,20080925,20.30,20.94,20.02,20.94,48
EFEKT,20080926,20.05,20.20,19.70,19.70,3570
EFEKT,20080929,19.62,19.62,19.00,19.60,1657
EFEKT,20080930,18.50,19.59,18.00,19.59,2811
EFEKT,20081001,19.59,19.60,17.00,17.30,5811
EFEKT,20081002,17.50,17.50,15.20,15.20,21372
EFEKT,20081003,15.78,15.78,14.50,14.80,4684
EFEKT,20081006,15.29,15.29,13.10,13.10,6928
EFEKT,20081007,13.20,13.30,12.20,13.20,4774
EFEKT,20081008,12.31,13.30,12.30,13.30,1637
EFEKT,20081009,13.43,13.43,12.80,13.01,2547
EFEKT,20081010,12.19,12.79,12.00,12.00,7714
EFEKT,20081013,11.98,12.60,11.00,11.00,21024
EFEKT,20081014,11.89,11.89,11.20,11.30,4433
EFEKT,20081015,11.25,11.25,10.41,11.00,5803
EFEKT,20081016,10.31,10.99,10.20,10.89,1262
EFEKT,20081017,11.00,11.10,10.30,11.07,1227
EFEKT,20081020,11.00,11.00,10.60,10.90,449
EFEKT,20081021,11.05,11.05,10.90,11.00,221
EFEKT,20081022,11.05,11.05,10.50,10.50,448
EFEKT,20081023,10.85,10.85,9.50,10.07,1686
EFEKT,20081024,10.24,10.24,10.24,10.24,60
EFEKT,20081027,9.60,10.38,9.00,10.30,3434
EFEKT,20081028,10.44,10.90,10.30,10.90,579
EFEKT,20081029,10.90,11.40,10.90,11.40,2789
EFEKT,20081030,11.59,12.50,11.59,12.40,2348
EFEKT,20081031,11.92,12.80,11.92,12.40,2455
EFEKT,20081103,12.67,13.90,12.67,13.50,3278
EFEKT,20081104,13.59,13.99,13.20,13.20,3362
EFEKT,20081105,13.80,13.99,13.20,13.80,1354
EFEKT,20081106,13.59,13.95,13.20,13.94,147
EFEKT,20081107,14.00,14.00,13.95,13.95,61
EFEKT,20081110,13.97,13.97,13.40,13.97,338
EFEKT,20081112,13.25,14.06,13.25,14.06,781
EFEKT,20081113,14.19,14.19,14.19,14.19,1
EFEKT,20081114,14.20,14.20,14.20,14.20,70
EFEKT,20081117,13.97,14.40,13.97,14.40,511
EFEKT,20081118,13.40,14.32,13.40,14.20,474
EFEKT,20081119,14.40,14.40,13.30,14.30,112
EFEKT,20081120,13.20,14.30,13.20,13.20,171
EFEKT,20081121,12.81,13.20,12.80,13.20,603
EFEKT,20081124,13.20,13.50,12.80,13.40,636
EFEKT,20081125,13.55,13.55,13.55,13.55,15
EFEKT,20081126,13.50,13.50,13.49,13.49,19
EFEKT,20081127,13.55,13.55,13.05,13.54,1705
EFEKT,20081128,13.55,13.70,13.20,13.20,821
EFEKT,20081201,14.10,14.10,12.50,13.20,1731
EFEKT,20081202,12.10,13.10,12.10,13.10,140
EFEKT,20081203,13.54,13.54,13.54,13.54,2
EFEKT,20081204,13.00,13.55,13.00,13.55,21
EFEKT,20081205,13.55,13.55,13.55,13.55,19
EFEKT,20081208,13.55,14.00,13.55,14.00,2260
EFEKT,20081209,13.99,14.00,13.95,13.95,197
EFEKT,20081210,14.00,14.00,14.00,14.00,40
EFEKT,20081211,13.95,13.95,13.40,13.80,1001
EFEKT,20081212,13.80,13.80,13.00,13.74,920
EFEKT,20081215,13.74,13.74,13.00,13.50,628
EFEKT,20081216,13.50,13.50,12.80,13.50,838
EFEKT,20081217,13.50,13.50,12.50,12.85,1299
EFEKT,20081218,12.85,12.85,12.30,12.85,472
EFEKT,20081219,12.50,12.85,12.40,12.80,232
EFEKT,20081222,12.80,12.80,12.00,12.50,741
EFEKT,20081223,12.50,12.50,12.40,12.49,793
EFEKT,20081229,12.00,12.45,11.70,12.00,331
EFEKT,20081230,12.00,12.49,11.00,11.50,2796
EFEKT,20081231,11.45,11.50,10.30,11.00,8439
EFEKT,20090105,11.01,11.60,11.01,11.60,495
EFEKT,20090106,11.80,11.80,11.80,11.80,3
EFEKT,20090107,11.90,11.90,11.90,11.90,16
EFEKT,20090108,11.90,11.90,11.90,11.90,201
EFEKT,20090109,11.20,11.80,11.20,11.80,533
EFEKT,20090112,11.80,11.80,11.00,11.49,1172
EFEKT,20090113,11.49,11.49,10.40,10.80,2893
EFEKT,20090114,10.79,10.79,10.50,10.70,820
EFEKT,20090115,11.00,11.00,10.60,10.79,185
EFEKT,20090116,10.78,10.78,10.65,10.78,702
EFEKT,20090119,10.70,10.70,9.71,10.10,3327
EFEKT,20090120,10.10,10.10,9.70,10.09,1800
EFEKT,20090121,10.37,10.37,9.50,9.60,1447
EFEKT,20090122,9.95,9.95,9.30,9.60,2162
EFEKT,20090123,9.70,9.70,9.00,9.29,1095
EFEKT,20090126,9.30,9.68,9.10,9.68,55
EFEKT,20090127,9.90,9.90,9.00,9.84,1189
EFEKT,20090128,9.90,9.90,9.90,9.90,2
EFEKT,20090129,9.90,9.90,9.60,9.90,366
EFEKT,20090130,9.90,9.90,9.90,9.90,1
EFEKT,20090202,9.90,9.90,9.90,9.90,2
EFEKT,20090203,9.90,10.39,9.15,10.25,660
EFEKT,20090204,9.30,9.90,9.30,9.90,156
EFEKT,20090205,9.29,9.60,9.10,9.60,192
EFEKT,20090206,9.95,9.95,9.10,9.88,252
EFEKT,20090209,9.99,10.00,9.45,10.00,1047
EFEKT,20090210,9.70,10.50,9.70,10.50,696
EFEKT,20090211,10.75,10.75,10.12,10.50,626
EFEKT,20090212,10.75,10.75,10.75,10.75,1
EFEKT,20090213,10.75,10.75,10.65,10.65,101
EFEKT,20090216,10.75,10.75,9.60,9.60,5382
EFEKT,20090217,10.09,10.09,10.09,10.09,2
EFEKT,20090218,9.50,10.00,9.10,10.00,1144
EFEKT,20090219,10.66,10.66,9.80,9.80,216
EFEKT,20090220,9.60,10.00,9.60,10.00,225
EFEKT,20090223,10.40,10.75,10.40,10.75,1772
EFEKT,20090224,10.50,10.50,10.20,10.40,689
EFEKT,20090225,10.40,10.40,10.40,10.40,1
EFEKT,20090226,10.40,10.40,10.30,10.40,1840
EFEKT,20090227,10.40,10.50,10.40,10.50,599
EFEKT,20090302,10.50,11.00,10.20,11.00,274
EFEKT,20090303,10.90,10.90,10.80,10.80,203
EFEKT,20090304,10.95,11.20,10.80,11.20,1044
EFEKT,20090305,11.50,11.50,11.35,11.35,101
EFEKT,20090306,11.33,11.33,11.33,11.33,1
EFEKT,20090309,11.39,11.39,11.28,11.33,546
EFEKT,20090310,11.50,11.50,11.50,11.50,1
EFEKT,20090311,11.48,11.48,11.18,11.19,951
EFEKT,20090312,11.30,11.48,10.50,11.48,608
EFEKT,20090313,11.48,11.48,11.20,11.48,784
EFEKT,20090316,10.80,11.90,10.80,11.47,2805
EFEKT,20090317,11.90,11.90,11.60,11.89,5396
EFEKT,20090318,11.85,11.85,11.20,11.20,502
EFEKT,20090319,11.79,11.79,11.20,11.44,318
EFEKT,20090320,11.79,11.79,11.20,11.69,934
EFEKT,20090323,11.70,12.30,11.41,12.30,6503
EFEKT,20090324,12.25,12.25,12.10,12.10,101
EFEKT,20090325,12.10,12.18,12.00,12.18,505
EFEKT,20090326,12.18,12.55,12.18,12.19,2177
EFEKT,20090327,12.55,12.55,12.55,12.55,1
EFEKT,20090330,12.53,12.53,12.50,12.50,12
EFEKT,20090331,12.50,12.50,12.38,12.39,3001
EFEKT,20090401,12.38,12.38,12.38,12.38,1
EFEKT,20090402,12.30,12.30,12.29,12.30,455
EFEKT,20090403,12.35,12.35,11.50,11.80,2572
EFEKT,20090406,11.85,12.09,11.85,12.09,675
EFEKT,20090407,11.86,11.86,11.86,11.86,1890
EFEKT,20090408,12.09,12.09,12.09,12.09,30
EFEKT,20090409,12.09,12.09,12.08,12.08,22
EFEKT,20090414,11.80,11.80,11.80,11.80,605
EFEKT,20090415,11.89,11.89,11.89,11.89,3
EFEKT,20090416,11.89,11.89,11.61,11.61,280
EFEKT,20090417,11.89,11.89,11.85,11.85,157
EFEKT,20090420,11.89,11.89,11.86,11.86,61
EFEKT,20090421,11.89,11.89,11.89,11.89,5
EFEKT,20090422,11.84,11.84,11.83,11.83,120
EFEKT,20090423,11.84,11.84,11.62,11.62,53
EFEKT,20090424,11.84,11.84,11.84,11.84,5
EFEKT,20090427,11.50,11.50,10.70,10.70,1199
EFEKT,20090428,11.84,11.84,10.60,10.60,150
EFEKT,20090429,11.40,11.40,11.40,11.40,30
EFEKT,20090430,11.84,11.89,11.84,11.89,471
EFEKT,20090504,11.95,12.38,11.95,12.38,1471
EFEKT,20090505,12.38,12.38,12.38,12.38,738
EFEKT,20090506,12.48,12.48,12.48,12.48,7
EFEKT,20090507,12.11,12.45,12.11,12.45,272
EFEKT,20090508,12.12,12.30,12.12,12.30,401
EFEKT,20090511,12.28,12.28,12.11,12.11,55
EFEKT,20090512,11.91,12.19,11.91,12.19,521
EFEKT,20090513,12.19,12.20,12.19,12.20,2019
EFEKT,20090514,12.68,12.68,12.67,12.67,1465
EFEKT,20090515,12.80,12.80,12.20,12.20,1112
EFEKT,20090518,12.72,12.72,12.72,12.72,5
EFEKT,20090519,12.72,12.72,12.72,12.72,5
EFEKT,20090520,12.58,12.58,12.58,12.58,5
EFEKT,20090521,12.57,12.57,12.27,12.27,460
EFEKT,20090522,12.27,12.27,12.26,12.26,85
EFEKT,20090525,12.27,12.27,12.27,12.27,400
EFEKT,20090526,12.50,12.50,12.50,12.50,5
EFEKT,20090527,12.50,12.50,12.50,12.50,5
EFEKT,20090528,12.50,12.50,12.50,12.50,5
EFEKT,20090529,12.50,12.50,12.50,12.50,5
EFEKT,20090601,12.46,12.46,12.46,12.46,354
EFEKT,20090602,12.46,12.46,12.46,12.46,1816
EFEKT,20090603,12.44,12.44,12.44,12.44,1411
EFEKT,20090604,12.44,12.44,12.44,12.44,730
EFEKT,20090605,12.75,12.90,12.75,12.90,3200
EFEKT,20090608,12.99,13.06,12.99,13.06,973
EFEKT,20090609,13.20,13.50,13.20,13.50,1100
EFEKT,20090610,13.49,13.49,13.49,13.49,30
EFEKT,20090612,13.49,13.49,13.49,13.49,559
EFEKT,20090615,13.50,13.50,13.50,13.50,1090
EFEKT,20090616,13.56,13.56,13.56,13.56,436
EFEKT,20090617,13.52,13.52,13.30,13.30,400
EFEKT,20090618,13.50,13.50,13.50,13.50,5
EFEKT,20090619,13.57,13.57,13.57,13.57,5
EFEKT,20090622,13.58,13.58,13.58,13.58,5
EFEKT,20090623,13.50,13.50,13.50,13.50,9
EFEKT,20090624,13.50,13.58,13.50,13.58,655
EFEKT,20090625,13.50,13.50,13.50,13.50,100
EFEKT,20090626,13.50,13.50,13.50,13.50,505
EFEKT,20090629,13.01,13.58,13.01,13.58,97
EFEKT,20090630,13.58,13.60,13.01,13.30,551
EFEKT,20090701,13.75,13.75,13.30,13.75,92
EFEKT,20090702,14.50,14.50,13.30,14.00,464
EFEKT,20090703,14.57,14.57,14.50,14.50,401
EFEKT,20090706,14.55,14.55,13.90,14.55,793
EFEKT,20090707,14.55,14.58,14.55,14.58,7
EFEKT,20090708,14.58,14.58,14.45,14.45,25
EFEKT,20090709,14.50,14.50,14.50,14.50,1
EFEKT,20090710,14.00,14.48,13.95,14.48,97
EFEKT,20090713,14.48,14.48,14.00,14.48,12
EFEKT,20090714,14.48,14.48,14.48,14.48,2
EFEKT,20090715,14.48,14.60,14.18,14.60,294
EFEKT,20090716,14.60,14.60,14.10,14.50,131
EFEKT,20090717,14.50,14.50,14.50,14.50,1