Name,Date,Open,High,Low,Close,Volume
COMARCH,19990310,23.75,23.75,23.75,23.75,188668
COMARCH,19990311,26.00,26.00,26.00,26.00,95576
COMARCH,19990312,28.50,28.50,28.50,28.50,90472
COMARCH,19990315,31.25,31.25,31.25,31.25,63236
COMARCH,19990316,31.25,31.25,31.25,31.25,148624
COMARCH,19990317,31.25,31.25,31.25,31.25,67800
COMARCH,19990318,31.50,31.50,31.50,31.50,42576
COMARCH,19990319,33.00,33.00,33.00,33.00,21160
COMARCH,19990322,30.25,30.25,30.25,30.25,3500
COMARCH,19990323,30.88,30.88,30.88,30.88,8600
COMARCH,19990324,29.75,29.75,29.75,29.75,11076
COMARCH,19990325,30.00,30.00,30.00,30.00,20568
COMARCH,19990326,31.25,31.25,31.25,31.25,9300
COMARCH,19990329,31.75,31.75,31.75,31.75,17452
COMARCH,19990330,31.50,31.50,31.50,31.50,6212
COMARCH,19990331,30.25,30.25,30.25,30.25,2308
COMARCH,19990401,30.25,30.25,30.25,30.25,5744
COMARCH,19990406,29.75,29.75,29.75,29.75,4684
COMARCH,19990407,30.25,30.25,30.25,30.25,16336
COMARCH,19990408,30.75,30.75,30.75,30.75,6264
COMARCH,19990409,31.25,31.25,31.25,31.25,15388
COMARCH,19990412,31.50,31.50,31.50,31.50,18584
COMARCH,19990413,32.25,32.25,32.25,32.25,19728
COMARCH,19990414,32.38,32.38,32.38,32.38,10780
COMARCH,19990415,32.50,32.50,32.50,32.50,4524
COMARCH,19990416,33.75,33.75,33.75,33.75,15228
COMARCH,19990419,36.25,36.25,36.25,36.25,10404
COMARCH,19990420,35.00,35.00,35.00,35.00,4684
COMARCH,19990421,36.38,36.38,36.38,36.38,17812
COMARCH,19990422,37.50,37.50,37.50,37.50,19908
COMARCH,19990423,37.75,37.75,37.75,37.75,14896
COMARCH,19990426,37.50,37.50,37.50,37.50,3116
COMARCH,19990427,36.50,36.50,36.50,36.50,4940
COMARCH,19990428,36.50,36.50,36.50,36.50,14704
COMARCH,19990429,36.00,36.00,36.00,36.00,20700
COMARCH,19990430,36.63,36.63,36.63,36.63,5460
COMARCH,19990504,37.25,37.25,37.25,37.25,9768
COMARCH,19990505,37.75,37.75,37.75,37.75,17248
COMARCH,19990506,39.13,39.13,39.13,39.13,11844
COMARCH,19990507,38.75,38.75,38.75,38.75,8844
COMARCH,19990510,38.50,38.50,38.50,38.50,2724
COMARCH,19990511,38.13,38.13,38.13,38.13,5088
COMARCH,19990512,38.00,38.00,38.00,38.00,4544
COMARCH,19990513,38.50,38.50,38.50,38.50,8548
COMARCH,19990514,38.25,38.25,38.25,38.25,4888
COMARCH,19990517,37.50,37.50,37.50,37.50,19852
COMARCH,19990518,37.75,37.75,37.75,37.75,6392
COMARCH,19990519,38.13,38.13,38.13,38.13,6604
COMARCH,19990520,38.50,38.50,38.50,38.50,8052
COMARCH,19990521,38.50,38.50,38.50,38.50,8600
COMARCH,19990524,38.00,38.00,38.00,38.00,10120
COMARCH,19990525,37.50,37.50,37.50,37.50,12472
COMARCH,19990526,37.00,37.00,37.00,37.00,11868
COMARCH,19990527,37.00,37.00,37.00,37.00,20568
COMARCH,19990528,36.38,36.38,36.38,36.38,7928
COMARCH,19990531,36.25,36.25,36.25,36.25,3216
COMARCH,19990601,36.25,36.25,36.25,36.25,9940
COMARCH,19990602,37.25,37.25,37.25,37.25,17916
COMARCH,19990607,38.25,38.25,38.25,38.25,7984
COMARCH,19990608,38.25,38.25,38.25,38.25,8644
COMARCH,19990609,37.00,37.00,37.00,37.00,14772
COMARCH,19990610,37.50,37.50,37.50,37.50,5224
COMARCH,19990611,37.88,37.88,37.88,37.88,18344
COMARCH,19990614,38.00,38.00,38.00,38.00,8136
COMARCH,19990615,38.25,38.25,38.25,38.25,6744
COMARCH,19990616,37.88,37.88,37.88,37.88,2632
COMARCH,19990617,38.25,38.25,38.25,38.25,7480
COMARCH,19990618,38.50,38.50,38.50,38.50,5224
COMARCH,19990621,39.00,39.00,39.00,39.00,5292
COMARCH,19990622,40.00,40.00,40.00,40.00,13700
COMARCH,19990623,39.25,39.25,39.25,39.25,16252
COMARCH,19990624,39.25,39.25,39.25,39.25,5436
COMARCH,19990625,39.25,39.25,39.25,39.25,2284
COMARCH,19990628,39.25,39.25,39.25,39.25,5916
COMARCH,19990629,39.75,39.75,39.75,39.75,18992
COMARCH,19990630,40.00,40.00,40.00,40.00,22120
COMARCH,19990701,40.00,40.00,40.00,40.00,11864
COMARCH,19990702,40.75,40.75,40.75,40.75,11316
COMARCH,19990705,43.75,43.75,43.75,43.75,19868
COMARCH,19990706,45.00,45.00,45.00,45.00,16040
COMARCH,19990707,45.00,45.00,45.00,45.00,11688
COMARCH,19990708,46.25,46.25,46.25,46.25,9980
COMARCH,19990709,46.25,46.25,46.25,46.25,6400
COMARCH,19990712,46.13,46.13,46.13,46.13,2288
COMARCH,19990713,45.75,45.75,45.75,45.75,2796
COMARCH,19990714,45.25,45.25,45.25,45.25,4608
COMARCH,19990715,45.50,45.50,45.50,45.50,11064
COMARCH,19990716,45.25,45.25,45.25,45.25,9636
COMARCH,19990719,44.75,44.75,44.75,44.75,5924
COMARCH,19990720,46.25,46.25,46.25,46.25,4064
COMARCH,19990721,49.75,49.75,49.75,49.75,21716
COMARCH,19990722,49.75,49.75,49.75,49.75,31160
COMARCH,19990723,49.63,49.63,49.63,49.63,5028
COMARCH,19990726,48.50,48.50,48.50,48.50,8132
COMARCH,19990727,49.00,49.00,49.00,49.00,15844
COMARCH,19990728,49.75,49.75,49.75,49.75,3104
COMARCH,19990729,49.25,49.25,49.25,49.25,9936
COMARCH,19990730,49.00,49.00,49.00,49.00,3568
COMARCH,19990802,49.38,49.38,49.38,49.38,3920
COMARCH,19990803,49.75,49.75,49.75,49.75,4248
COMARCH,19990804,50.25,50.25,50.25,50.25,8684
COMARCH,19990805,50.75,50.75,50.75,50.75,9156
COMARCH,19990806,51.50,51.50,51.50,51.50,11372
COMARCH,19990809,51.75,51.75,51.75,51.75,8348
COMARCH,19990810,52.25,52.25,52.25,52.25,9904
COMARCH,19990811,52.25,52.25,52.25,52.25,12508
COMARCH,19990812,52.75,52.75,52.75,52.75,10008
COMARCH,19990813,56.13,56.13,56.13,56.13,12156
COMARCH,19990816,57.25,57.25,57.25,57.25,14004
COMARCH,19990817,56.25,56.25,56.25,56.25,13024
COMARCH,19990818,55.25,55.25,55.25,55.25,7640
COMARCH,19990819,54.75,54.75,54.75,54.75,5804
COMARCH,19990820,54.00,54.00,54.00,54.00,5940
COMARCH,19990823,52.50,52.50,52.50,52.50,11624
COMARCH,19990824,50.00,50.00,50.00,50.00,20296
COMARCH,19990825,50.63,50.63,50.63,50.63,10732
COMARCH,19990826,52.50,52.50,52.50,52.50,7700
COMARCH,19990827,54.50,54.50,54.50,54.50,13904
COMARCH,19990830,55.75,55.75,55.75,55.75,17544
COMARCH,19990831,57.00,57.00,57.00,57.00,17784
COMARCH,19990901,56.50,56.50,56.50,56.50,18948
COMARCH,19990902,57.25,57.25,57.25,57.25,12772
COMARCH,19990903,58.25,58.25,58.25,58.25,12032
COMARCH,19990906,62.13,62.13,62.13,62.13,12956
COMARCH,19990907,62.00,62.00,62.00,62.00,18736
COMARCH,19990908,59.75,59.75,59.75,59.75,10952
COMARCH,19990909,57.00,57.00,57.00,57.00,18160
COMARCH,19990910,58.25,58.25,58.25,58.25,12700
COMARCH,19990913,57.50,57.50,57.50,57.50,13084
COMARCH,19990914,54.50,54.50,54.50,54.50,11220
COMARCH,19990915,49.25,49.25,49.25,49.25,15560
COMARCH,19990916,49.25,49.25,49.25,49.25,16406
COMARCH,19990917,49.75,49.75,49.75,49.75,14300
COMARCH,19990920,50.00,50.00,50.00,50.00,13316
COMARCH,19990921,49.75,49.75,49.75,49.75,9284
COMARCH,19990922,48.75,48.75,48.75,48.75,17062
COMARCH,19990923,46.25,46.25,46.25,46.25,25940
COMARCH,19990924,46.25,46.25,46.25,46.25,15014
COMARCH,19990927,45.25,45.25,45.25,45.25,16764
COMARCH,19990928,44.50,44.50,44.50,44.50,12320
COMARCH,19990929,42.50,42.50,42.50,42.50,23606
COMARCH,19990930,39.00,39.00,39.00,39.00,22258
COMARCH,19991001,40.75,40.75,40.75,40.75,23328
COMARCH,19991004,42.00,42.00,42.00,42.00,6366
COMARCH,19991005,44.45,44.45,44.45,44.45,13728
COMARCH,19991006,45.00,45.00,45.00,45.00,19364
COMARCH,19991007,46.00,46.00,46.00,46.00,21136
COMARCH,19991008,46.05,46.05,46.05,46.05,29246
COMARCH,19991011,46.85,46.85,46.85,46.85,11422
COMARCH,19991012,46.00,46.00,46.00,46.00,20914
COMARCH,19991013,44.75,44.75,44.75,44.75,14422
COMARCH,19991014,44.75,44.75,44.75,44.75,6476
COMARCH,19991015,45.05,45.05,45.05,45.05,12998
COMARCH,19991018,43.40,43.50,43.40,43.50,22166
COMARCH,19991019,43.00,44.25,43.00,44.25,2534
COMARCH,19991020,44.05,45.85,44.05,45.75,6994
COMARCH,19991021,46.00,46.00,45.30,45.30,23574
COMARCH,19991022,46.00,46.75,46.00,46.75,11998
COMARCH,19991025,47.00,47.00,46.50,46.90,15704
COMARCH,19991026,46.75,46.75,46.35,46.60,12826
COMARCH,19991027,46.40,46.40,46.35,46.35,6480
COMARCH,19991028,46.25,46.40,46.00,46.40,12480
COMARCH,19991029,47.00,47.00,46.85,46.85,5114
COMARCH,19991102,46.60,46.75,46.60,46.75,7734
COMARCH,19991103,46.60,47.00,46.60,46.65,7986
COMARCH,19991104,46.60,46.60,45.05,45.05,9490
COMARCH,19991105,45.50,45.75,44.50,45.75,12562
COMARCH,19991108,45.00,45.00,43.50,44.00,9486
COMARCH,19991109,44.55,45.00,44.55,45.00,2946
COMARCH,19991110,44.00,45.00,44.00,45.00,5028
COMARCH,19991115,46.00,47.00,46.00,47.00,9114
COMARCH,19991116,46.90,47.75,46.90,47.75,3718
COMARCH,19991117,48.00,50.25,48.00,49.00,15294
COMARCH,19991118,49.00,52.00,49.00,52.00,10532
COMARCH,19991119,53.75,56.00,53.75,56.00,7238
COMARCH,19991122,57.25,58.00,57.00,57.00,22758
COMARCH,19991123,57.00,58.00,57.00,57.75,19966
COMARCH,19991124,58.00,62.00,58.00,62.00,12626
COMARCH,19991125,61.00,62.00,61.00,61.00,18144
COMARCH,19991126,60.00,60.00,57.50,58.00,10128
COMARCH,19991129,56.00,58.00,55.25,56.00,17382
COMARCH,19991130,56.50,60.00,56.50,59.00,11606
COMARCH,19991201,59.00,61.25,59.00,59.25,12042
COMARCH,19991202,59.25,59.25,58.00,58.50,15468
COMARCH,19991203,58.50,60.50,57.75,60.50,16928
COMARCH,19991206,60.00,60.50,58.50,59.00,7642
COMARCH,19991207,60.00,60.00,59.50,60.00,6490
COMARCH,19991208,60.00,60.00,59.50,59.50,8416
COMARCH,19991209,58.50,59.00,57.75,58.00,9328
COMARCH,19991210,57.75,58.75,57.75,58.00,7630
COMARCH,19991213,57.25,58.25,57.00,57.00,16336
COMARCH,19991214,57.50,58.25,57.50,57.50,8540
COMARCH,19991215,57.00,57.00,56.25,56.25,6286
COMARCH,19991216,56.75,57.00,56.75,57.00,13490
COMARCH,19991217,57.00,58.00,57.00,57.50,19092
COMARCH,19991220,57.75,58.50,57.75,58.00,23086
COMARCH,19991221,58.75,58.75,57.50,57.50,3454
COMARCH,19991222,59.00,62.50,59.00,62.50,12376
COMARCH,19991223,63.00,65.00,63.00,64.50,12638
COMARCH,19991227,65.00,67.00,63.75,63.75,19214
COMARCH,19991228,64.50,65.00,64.00,64.00,16576
COMARCH,19991229,65.00,66.25,64.00,66.00,9072
COMARCH,20000103,71.50,75.00,71.50,74.00,27856
COMARCH,20000104,72.50,72.50,69.50,70.50,34490
COMARCH,20000105,67.25,72.00,67.25,69.50,18988
COMARCH,20000106,70.25,72.50,69.25,72.50,21080
COMARCH,20000107,77.25,84.50,77.25,83.00,24674
COMARCH,20000110,84.75,93.25,84.75,89.50,27282
COMARCH,20000111,89.50,92.50,85.25,89.50,35228
COMARCH,20000112,87.50,91.00,87.50,90.25,21890
COMARCH,20000113,91.00,94.25,91.00,94.25,91784
COMARCH,20000114,93.50,93.75,91.75,93.75,64786
COMARCH,20000117,91.50,92.50,91.50,91.50,19410
COMARCH,20000118,90.00,92.25,87.50,87.75,34366
COMARCH,20000119,86.50,86.50,84.00,85.00,25982
COMARCH,20000120,91.00,91.00,87.25,90.50,52288
COMARCH,20000121,88.25,88.25,87.00,88.00,19740
COMARCH,20000124,86.50,86.50,74.50,80.00,22086
COMARCH,20000125,80.00,81.00,77.50,79.00,46388
COMARCH,20000126,80.00,84.00,80.00,84.00,27014
COMARCH,20000127,82.50,88.75,82.50,88.75,47894
COMARCH,20000128,90.75,97.50,90.75,95.50,44474
COMARCH,20000131,93.00,95.50,93.00,95.00,15960
COMARCH,20000201,99.50,103.00,97.50,101.00,19530
COMARCH,20000202,102.50,107.50,99.50,106.75,27240
COMARCH,20000203,112.75,126.50,110.00,124.50,36940
COMARCH,20000204,124.00,129.75,118.00,122.00,54024
COMARCH,20000207,120.50,127.50,117.50,122.75,66854
COMARCH,20000208,123.50,125.00,122.50,122.75,39052
COMARCH,20000209,124.00,132.50,122.00,122.00,80058
COMARCH,20000210,112.00,123.00,112.00,116.50,50934
COMARCH,20000211,115.50,125.00,112.00,114.75,73834
COMARCH,20000214,112.00,115.00,109.50,113.00,23590
COMARCH,20000215,117.50,117.50,114.00,115.00,24730
COMARCH,20000216,117.50,117.50,112.25,112.50,80538
COMARCH,20000217,110.00,117.50,110.00,116.00,48142
COMARCH,20000218,117.50,120.50,117.50,119.50,47148
COMARCH,20000221,115.50,119.00,115.50,117.50,21210
COMARCH,20000222,120.00,127.75,120.00,127.75,70206
COMARCH,20000223,132.00,140.00,130.00,130.50,72696
COMARCH,20000224,145.00,155.75,143.50,155.75,67576
COMARCH,20000225,159.50,159.50,144.00,147.50,123114
COMARCH,20000228,144.50,146.00,135.00,141.00,110548
COMARCH,20000229,150.00,160.00,148.50,158.25,44852
COMARCH,20000301,161.50,161.50,156.00,158.50,78592
COMARCH,20000302,160.00,160.00,153.00,155.25,42806
COMARCH,20000303,156.00,156.00,148.25,153.00,72384
COMARCH,20000306,155.25,155.25,148.00,148.00,30050
COMARCH,20000307,139.75,147.50,139.75,145.25,38394
COMARCH,20000308,133.00,146.50,133.00,140.00,34782
COMARCH,20000309,146.25,148.00,141.00,145.00,25640
COMARCH,20000310,156.50,162.25,156.50,162.25,107218
COMARCH,20000313,159.00,160.00,146.00,150.50,82572
COMARCH,20000314,145.50,155.00,145.50,152.50,31292
COMARCH,20000315,142.00,147.25,140.50,140.50,23112
COMARCH,20000316,137.75,138.00,135.25,136.25,33608
COMARCH,20000317,148.50,148.50,142.00,142.00,16532
COMARCH,20000320,145.00,145.00,143.00,143.75,19630
COMARCH,20000321,143.00,143.00,139.00,140.00,14334
COMARCH,20000322,142.00,142.00,136.00,137.50,9972
COMARCH,20000323,137.50,142.00,137.50,141.50,15422
COMARCH,20000324,141.25,145.00,141.25,144.25,18758
COMARCH,20000327,145.75,149.00,145.75,147.25,27814
COMARCH,20000328,144.50,145.75,143.25,144.00,14322
COMARCH,20000329,142.50,144.00,140.50,142.50,44452
COMARCH,20000330,139.50,139.50,134.50,135.00,38506
COMARCH,20000331,126.50,131.50,126.50,130.00,46854
COMARCH,20000403,131.25,131.25,121.25,123.25,19302
COMARCH,20000404,119.50,123.50,114.50,120.50,67080
COMARCH,20000405,121.00,121.00,111.50,115.50,19262
COMARCH,20000406,122.50,126.50,122.50,124.50,24494
COMARCH,20000407,127.50,130.50,124.50,130.00,25698
COMARCH,20000410,130.00,130.00,123.50,123.50,21208
COMARCH,20000411,117.00,117.00,107.50,108.25,29462
COMARCH,20000412,108.50,114.00,108.25,108.25,83290
COMARCH,20000413,106.00,111.25,106.00,110.00,21938
COMARCH,20000414,110.00,111.00,107.00,107.75,40430
COMARCH,20000417,99.00,99.00,90.50,94.50,21750
COMARCH,20000418,100.50,100.50,95.25,99.50,16894
COMARCH,20000419,103.00,103.00,97.50,97.50,25786
COMARCH,20000420,98.50,98.50,98.00,98.50,10454
COMARCH,20000425,92.00,94.75,92.00,92.50,8650
COMARCH,20000426,94.50,96.50,94.50,95.00,18912
COMARCH,20000427,91.50,93.75,86.00,92.00,12358
COMARCH,20000428,94.25,95.50,92.00,93.00,40246
COMARCH,20000504,90.25,92.50,88.25,88.50,9810
COMARCH,20000505,88.50,88.50,83.50,84.25,15862
COMARCH,20000508,84.25,84.25,79.50,80.00,24182
COMARCH,20000509,80.00,81.00,78.50,80.00,61474
COMARCH,20000510,81.75,85.00,81.75,85.00,42086
COMARCH,20000511,86.00,95.00,86.00,94.25,41354
COMARCH,20000512,94.50,99.00,92.50,98.75,227568
COMARCH,20000515,99.00,104.00,95.00,95.00,81042
COMARCH,20000516,99.00,100.00,95.00,97.00,35398
COMARCH,20000517,97.00,97.00,92.75,94.00,47578
COMARCH,20000518,93.50,96.75,93.50,94.50,42298
COMARCH,20000519,94.75,94.75,91.75,92.00,38000
COMARCH,20000522,87.50,90.00,87.00,89.00,49690
COMARCH,20000523,90.00,90.00,85.50,87.25,12690
COMARCH,20000524,82.00,82.25,79.00,81.00,21436
COMARCH,20000525,82.25,84.00,81.75,82.50,15944
COMARCH,20000526,78.50,80.50,78.50,80.00,11170
COMARCH,20000529,77.50,81.75,77.50,81.00,40992
COMARCH,20000530,80.75,82.50,79.50,82.25,53888
COMARCH,20000531,87.00,87.00,84.00,85.50,49844
COMARCH,20000601,87.00,94.00,87.00,94.00,24552
COMARCH,20000602,94.50,100.00,91.00,99.00,48546
COMARCH,20000605,98.50,101.50,96.50,97.50,50150
COMARCH,20000606,94.50,95.25,89.75,90.50,35148
COMARCH,20000607,89.50,93.75,89.50,93.25,31308
COMARCH,20000608,96.50,99.00,94.00,94.00,31980
COMARCH,20000609,93.00,95.50,91.50,95.00,23670
COMARCH,20000612,93.00,93.00,90.25,90.25,12336
COMARCH,20000613,91.00,92.00,90.00,91.00,29710
COMARCH,20000614,92.25,94.50,92.25,93.75,11572
COMARCH,20000615,90.00,92.00,89.75,92.00,15994
COMARCH,20000616,91.00,92.00,90.50,90.50,12064
COMARCH,20000619,91.75,91.75,90.25,90.75,5014
COMARCH,20000620,91.75,93.50,91.75,93.00,15232
COMARCH,20000621,92.50,93.25,91.25,93.00,9280
COMARCH,20000623,92.50,94.25,92.25,93.25,8722
COMARCH,20000626,95.25,103.00,95.25,102.50,39910
COMARCH,20000627,104.75,108.00,104.25,105.00,157232
COMARCH,20000628,105.00,109.75,104.50,109.75,46198
COMARCH,20000629,109.00,109.00,104.00,104.50,75618
COMARCH,20000630,105.00,105.00,100.50,101.00,25586
COMARCH,20000703,101.50,104.50,101.50,102.50,14050
COMARCH,20000704,104.00,104.00,102.25,102.25,8008
COMARCH,20000705,101.75,103.00,99.00,99.75,26822
COMARCH,20000706,99.00,99.00,95.75,96.00,50784
COMARCH,20000707,96.00,96.00,90.50,92.50,16708
COMARCH,20000710,96.00,96.00,92.00,92.25,11210
COMARCH,20000711,90.50,90.50,87.50,88.50,18232
COMARCH,20000712,88.50,92.25,88.50,91.50,38318
COMARCH,20000713,92.00,92.00,89.75,89.75,28914
COMARCH,20000714,91.50,91.50,87.00,87.00,42214
COMARCH,20000717,88.00,89.00,86.50,87.25,22444
COMARCH,20000718,88.00,92.00,88.00,90.25,67556
COMARCH,20000719,91.00,94.00,90.00,91.50,18398
COMARCH,20000720,90.00,91.50,90.00,91.00,10368
COMARCH,20000721,87.50,88.50,87.00,87.50,44124
COMARCH,20000724,86.00,86.00,85.00,85.75,16228
COMARCH,20000725,83.50,83.50,80.50,82.25,30190
COMARCH,20000726,80.50,80.50,75.00,75.00,53770
COMARCH,20000727,73.75,75.50,71.50,74.50,78290
COMARCH,20000728,72.50,74.00,72.50,73.00,39134
COMARCH,20000731,72.50,73.00,71.50,71.75,16810
COMARCH,20000801,71.50,71.50,67.00,69.50,28318
COMARCH,20000802,69.00,71.00,69.00,71.00,22096
COMARCH,20000803,69.50,70.50,68.50,69.00,23602
COMARCH,20000804,72.00,72.25,70.75,72.25,23634
COMARCH,20000807,70.75,71.50,69.50,70.75,12918
COMARCH,20000808,69.75,70.75,69.75,70.50,16796
COMARCH,20000809,72.25,74.00,72.25,73.25,34128
COMARCH,20000810,72.75,72.75,69.50,70.00,27382
COMARCH,20000811,68.00,68.25,66.75,67.75,28730
COMARCH,20000814,68.00,69.25,68.00,68.75,8872
COMARCH,20000816,68.75,70.50,68.75,70.50,8798
COMARCH,20000817,68.75,69.50,67.50,68.25,6334
COMARCH,20000818,69.50,69.50,67.50,68.75,12408
COMARCH,20000821,67.50,67.50,66.50,67.50,7044
COMARCH,20000822,68.50,68.50,67.25,68.50,8620
COMARCH,20000823,68.75,70.50,68.75,69.00,9644
COMARCH,20000824,70.75,73.00,70.75,73.00,31404
COMARCH,20000825,73.50,74.00,72.00,73.00,23540
COMARCH,20000828,73.00,73.00,71.00,72.50,24236
COMARCH,20000829,72.00,72.50,70.75,72.25,16462
COMARCH,20000830,72.75,75.00,72.75,74.50,17096
COMARCH,20000831,75.00,79.50,75.00,79.25,52320
COMARCH,20000901,82.50,87.75,81.75,86.25,103018
COMARCH,20000904,87.25,87.25,83.00,85.00,60024
COMARCH,20000905,84.00,84.00,80.00,81.50,30106
COMARCH,20000906,80.75,82.75,80.00,82.00,39842
COMARCH,20000907,78.50,79.50,77.00,79.25,37308
COMARCH,20000908,80.50,80.50,78.25,78.25,16394
COMARCH,20000911,77.00,78.25,76.50,78.25,16354
COMARCH,20000912,75.50,77.75,75.25,77.75,108932
COMARCH,20000913,78.50,79.00,76.00,77.50,34536
COMARCH,20000914,77.25,77.75,76.00,76.25,42538
COMARCH,20000915,75.00,75.50,74.00,75.25,19230
COMARCH,20000918,72.50,75.00,72.50,75.00,13616
COMARCH,20000919,75.00,76.50,75.00,76.00,17480
COMARCH,20000920,77.25,77.25,75.00,75.00,25480
COMARCH,20000921,75.00,75.00,71.50,72.50,20522
COMARCH,20000922,67.50,68.80,65.00,67.90,84852
COMARCH,20000925,70.00,71.20,68.50,70.00,29435
COMARCH,20000926,67.50,67.50,65.50,66.30,37173
COMARCH,20000927,64.50,66.40,64.40,65.50,15259
COMARCH,20000928,64.90,64.90,61.80,63.50,41782
COMARCH,20000929,64.50,65.50,63.50,64.50,57279
COMARCH,20001002,62.50,65.30,62.50,65.00,22892
COMARCH,20001003,63.50,64.80,62.80,64.80,13901
COMARCH,20001004,62.50,63.50,61.80,62.20,34114
COMARCH,20001005,63.20,64.30,63.20,63.60,49964
COMARCH,20001006,64.10,67.30,64.10,65.40,47774
COMARCH,20001009,63.00,63.00,61.50,62.40,24451
COMARCH,20001010,63.50,63.50,61.90,63.50,15224
COMARCH,20001011,61.00,61.00,57.10,59.00,31610
COMARCH,20001012,59.60,60.40,57.30,57.30,49075
COMARCH,20001013,54.90,55.00,52.10,55.00,43623
COMARCH,20001016,60.30,60.50,58.70,59.50,54575
COMARCH,20001017,60.00,62.00,59.00,61.00,27817
COMARCH,20001018,58.10,60.00,55.00,55.70,27658
COMARCH,20001019,59.20,62.00,59.20,61.50,19701
COMARCH,20001020,62.00,62.70,60.20,61.10,37621
COMARCH,20001023,61.80,61.80,60.10,61.00,14639
COMARCH,20001024,60.70,61.70,60.50,61.00,23495
COMARCH,20001025,60.00,60.00,57.70,58.40,27485
COMARCH,20001026,58.00,58.00,56.00,57.00,29773
COMARCH,20001027,58.00,58.50,56.90,58.50,15942
COMARCH,20001030,58.00,58.00,56.80,57.20,6435
COMARCH,20001031,54.90,54.90,51.70,53.00,52064
COMARCH,20001102,52.50,54.50,52.50,54.20,38861
COMARCH,20001103,55.00,55.00,51.50,51.50,72569
COMARCH,20001106,51.90,52.60,51.60,52.60,74338
COMARCH,20001107,51.90,51.90,50.00,50.40,37099
COMARCH,20001108,50.50,50.50,49.50,49.60,19994
COMARCH,20001109,49.00,49.00,46.50,47.40,23039
COMARCH,20001110,47.00,47.00,44.40,45.10,30984
COMARCH,20001113,42.90,42.90,41.20,42.00,53174
COMARCH,20001114,43.40,46.40,43.10,46.00,73769
COMARCH,20001115,46.40,46.40,45.30,45.60,49070
COMARCH,20001116,45.20,45.40,44.50,45.40,9790
COMARCH,20001117,45.40,46.20,44.50,46.10,8154
COMARCH,20001120,47.90,48.20,46.60,47.30,35611
COMARCH,20001121,48.00,50.00,48.00,48.70,18401
COMARCH,20001122,48.40,48.60,46.80,48.60,26768
COMARCH,20001123,48.80,50.00,47.80,49.20,12546
COMARCH,20001124,49.20,51.90,49.20,50.90,44616
COMARCH,20001127,53.00,53.20,51.20,51.20,44460
COMARCH,20001128,51.00,51.30,49.10,49.50,15842
COMARCH,20001129,48.50,49.40,47.60,49.20,17744
COMARCH,20001130,47.30,48.90,46.70,48.90,31052
COMARCH,20001201,49.00,50.00,48.40,49.50,14902
COMARCH,20001204,49.00,49.00,47.10,48.00,13475
COMARCH,20001205,49.10,49.60,48.20,49.30,6504
COMARCH,20001206,53.00,53.10,51.00,51.60,66942
COMARCH,20001207,51.10,52.20,50.50,51.00,74220
COMARCH,20001208,52.50,54.00,51.80,53.30,83078
COMARCH,20001211,55.30,56.50,54.40,55.40,75605
COMARCH,20001212,56.20,57.10,55.00,56.80,51489
COMARCH,20001213,57.90,57.90,55.00,56.60,67669
COMARCH,20001214,56.40,56.80,55.20,56.80,38028
COMARCH,20001215,56.40,56.50,55.10,56.50,25180
COMARCH,20001218,55.50,59.10,55.50,58.80,23154
COMARCH,20001219,57.60,59.50,57.60,59.00,29331
COMARCH,20001220,57.10,57.60,55.10,56.20,25253
COMARCH,20001221,54.00,56.80,53.90,56.30,107089
COMARCH,20001222,57.90,59.50,57.00,59.10,28530
COMARCH,20001227,60.20,61.40,60.00,60.80,34468
COMARCH,20001228,61.80,61.80,60.00,61.30,29830
COMARCH,20001229,61.00,63.80,61.00,63.40,41628
COMARCH,20010102,61.00,64.50,60.70,62.50,13269
COMARCH,20010103,61.30,62.50,60.00,60.50,36151
COMARCH,20010104,63.50,63.50,62.00,62.00,51435
COMARCH,20010105,62.70,62.90,61.10,61.10,19144
COMARCH,20010108,60.00,60.50,57.60,58.10,21528
COMARCH,20010109,59.00,59.30,55.20,59.00,24882
COMARCH,20010110,57.00,58.00,56.00,56.80,19369
COMARCH,20010111,56.00,56.80,55.80,56.80,15415
COMARCH,20010112,58.50,58.70,57.50,57.80,28804
COMARCH,20010115,57.80,58.00,56.10,57.00,11397
COMARCH,20010116,56.10,58.00,56.00,57.90,11052
COMARCH,20010117,58.60,61.90,57.50,60.60,22707
COMARCH,20010118,62.00,62.90,61.00,61.50,41134
COMARCH,20010119,63.00,64.30,63.00,63.90,53613
COMARCH,20010122,62.50,63.50,62.00,62.20,21916
COMARCH,20010123,62.00,62.40,61.40,61.60,19893
COMARCH,20010124,63.90,63.90,62.70,63.00,16956
COMARCH,20010125,62.90,63.90,62.10,63.60,13779
COMARCH,20010126,62.00,63.40,61.50,63.40,21351
COMARCH,20010129,63.30,65.50,63.20,65.00,16416
COMARCH,20010130,67.00,67.90,66.50,66.60,19573
COMARCH,20010131,67.40,67.40,66.00,66.00,15007
COMARCH,20010201,65.70,65.70,64.20,64.90,19519
COMARCH,20010202,65.40,66.50,63.30,63.70,38125
COMARCH,20010205,62.00,63.00,61.00,61.00,36946
COMARCH,20010206,56.50,59.50,56.50,58.90,80610
COMARCH,20010207,58.00,58.00,55.20,57.00,37633
COMARCH,20010208,56.50,57.60,55.50,56.00,10786
COMARCH,20010209,55.70,56.00,53.00,54.00,15439
COMARCH,20010212,53.00,53.90,51.60,51.80,18612
COMARCH,20010213,53.30,54.00,51.30,54.00,12637
COMARCH,20010214,52.40,53.20,51.80,53.00,14233
COMARCH,20010215,53.70,55.00,53.60,54.50,23809
COMARCH,20010216,53.40,53.90,51.20,52.90,21071
COMARCH,20010219,51.70,53.00,50.00,50.50,21013
COMARCH,20010220,51.80,52.30,48.00,48.10,37757
COMARCH,20010221,46.00,47.50,45.90,46.50,27397
COMARCH,20010222,46.50,49.30,46.20,48.00,15430
COMARCH,20010223,50.00,50.00,48.00,49.00,20876
COMARCH,20010226,52.10,52.10,50.30,51.10,25193
COMARCH,20010227,51.10,51.20,48.00,48.00,22546
COMARCH,20010228,46.20,49.50,45.80,48.70,29488
COMARCH,20010301,46.50,48.60,45.20,46.00,30656
COMARCH,20010302,46.10,47.50,45.50,46.50,58816
COMARCH,20010305,47.30,49.10,46.60,49.10,14219
COMARCH,20010306,50.10,50.70,49.30,50.30,20756
COMARCH,20010307,49.90,50.10,47.50,49.50,19132
COMARCH,20010308,49.50,49.50,48.30,48.60,10480
COMARCH,20010309,47.20,48.30,46.30,47.00,15465
COMARCH,20010312,45.20,46.40,43.20,43.40,45522
COMARCH,20010313,41.50,44.00,41.50,43.70,48986
COMARCH,20010314,43.70,43.90,39.40,40.80,25913
COMARCH,20010315,41.00,44.90,40.10,43.50,34051
COMARCH,20010316,43.50,44.20,41.00,43.50,18866
COMARCH,20010319,44.50,44.50,43.00,43.10,10263
COMARCH,20010320,44.50,45.00,43.60,43.60,27733
COMARCH,20010321,42.00,43.50,41.70,42.50,21756
COMARCH,20010322,42.00,42.40,41.50,41.80,20405
COMARCH,20010323,43.60,43.80,43.00,43.40,14142
COMARCH,20010326,44.20,45.60,44.00,44.00,12035
COMARCH,20010327,43.70,44.00,42.80,43.90,7716
COMARCH,20010328,44.00,44.70,43.20,43.70,3776
COMARCH,20010329,43.00,44.00,42.30,43.40,14840
COMARCH,20010330,43.50,44.40,43.50,44.00,27860
COMARCH,20010402,44.00,45.00,43.90,44.90,13590
COMARCH,20010403,43.50,45.10,42.60,45.00,14669
COMARCH,20010404,43.00,45.70,43.00,45.50,9185
COMARCH,20010405,46.00,47.50,46.00,47.50,15344
COMARCH,20010406,49.10,49.70,48.20,49.30,34808
COMARCH,20010409,48.90,51.20,48.70,51.20,17920
COMARCH,20010410,52.80,54.20,51.50,51.50,37499
COMARCH,20010411,52.50,54.00,52.00,53.00,23491
COMARCH,20010412,52.40,52.40,51.60,51.80,9948
COMARCH,20010417,48.60,50.70,48.60,49.90,14788
COMARCH,20010418,52.50,53.50,51.60,53.50,17337
COMARCH,20010419,56.00,56.50,53.10,54.50,42091
COMARCH,20010420,54.20,55.20,53.40,54.10,17410
COMARCH,20010423,52.30,53.90,52.30,53.30,6116
COMARCH,20010424,54.10,54.60,53.10,54.60,11803
COMARCH,20010425,54.30,56.10,54.20,55.80,21691
COMARCH,20010426,56.00,57.80,55.80,57.50,25457
COMARCH,20010427,56.50,58.40,56.30,57.40,12193
COMARCH,20010430,57.70,58.60,57.50,57.50,11559
COMARCH,20010502,56.40,57.80,55.20,56.00,7792
COMARCH,20010504,55.00,56.70,54.50,54.70,8068
COMARCH,20010507,55.30,56.90,55.30,55.50,4937
COMARCH,20010508,55.50,55.50,52.70,52.70,12225
COMARCH,20010509,52.40,52.40,50.50,50.60,18032
COMARCH,20010510,51.00,53.90,51.00,53.60,10547
COMARCH,20010511,52.90,54.40,52.40,52.50,7234
COMARCH,20010514,52.50,52.50,51.00,51.50,5648
COMARCH,20010515,51.50,52.00,51.00,51.20,3222
COMARCH,20010516,51.00,51.00,49.90,50.10,15377
COMARCH,20010517,52.60,52.60,51.40,52.00,21119
COMARCH,20010518,51.80,52.20,51.10,52.20,3186
COMARCH,20010521,52.00,54.30,52.00,54.00,8109
COMARCH,20010522,55.60,57.30,55.60,57.00,18002
COMARCH,20010523,56.10,58.00,56.10,57.00,39382
COMARCH,20010524,56.30,57.70,56.30,57.70,9344
COMARCH,20010525,57.80,57.90,57.40,57.70,14928
COMARCH,20010528,57.40,58.40,57.40,58.30,9048
COMARCH,20010529,58.30,59.30,57.70,58.00,11966
COMARCH,20010530,57.20,57.80,56.90,57.50,14111
COMARCH,20010531,56.50,57.50,56.30,57.50,5485
COMARCH,20010601,57.10,58.50,57.10,57.60,39567
COMARCH,20010604,57.00,58.00,56.10,56.40,6239
COMARCH,20010605,55.20,57.00,55.20,57.00,4203
COMARCH,20010606,58.00,58.00,55.50,57.00,10508
COMARCH,20010607,55.20,56.00,54.00,54.70,18676
COMARCH,20010608,55.50,55.50,52.00,52.00,19330
COMARCH,20010611,51.60,51.60,50.20,50.20,19055
COMARCH,20010612,50.50,52.20,50.50,50.90,10379
COMARCH,20010613,52.40,52.40,51.00,51.20,4175
COMARCH,20010615,51.00,51.00,49.20,50.00,10903
COMARCH,20010618,49.50,51.00,48.40,49.70,14674
COMARCH,20010619,49.50,50.50,48.40,49.90,14412
COMARCH,20010620,49.60,50.50,49.60,50.50,10192
COMARCH,20010621,50.60,52.40,50.60,52.40,7114
COMARCH,20010622,53.00,53.50,52.00,53.00,7444
COMARCH,20010625,51.60,54.20,51.60,54.20,8254
COMARCH,20010626,53.70,53.70,52.20,53.20,8638
COMARCH,20010627,52.60,54.00,52.60,53.50,8259
COMARCH,20010628,52.70,53.70,52.50,53.70,10686
COMARCH,20010629,54.50,54.50,53.00,53.60,12933
COMARCH,20010702,52.80,53.00,51.60,51.60,4650
COMARCH,20010703,51.50,51.70,48.30,48.90,7906
COMARCH,20010704,49.00,49.00,46.80,46.80,7528
COMARCH,20010705,46.00,48.00,46.00,48.00,7579
COMARCH,20010706,47.80,50.80,47.80,50.00,17136
COMARCH,20010709,50.00,51.30,49.50,51.30,16113
COMARCH,20010710,50.00,51.00,49.00,49.00,7420
COMARCH,20010711,47.70,48.30,46.00,47.60,9141
COMARCH,20010712,50.50,50.50,48.00,49.90,58319
COMARCH,20010713,50.00,50.00,48.00,48.10,20825
COMARCH,20010716,49.00,49.90,48.30,49.10,3179
COMARCH,20010717,48.50,48.50,46.60,46.90,2693
COMARCH,20010718,46.20,47.10,46.10,46.70,1922
COMARCH,20010719,46.00,46.80,46.00,46.50,2039
COMARCH,20010720,46.00,46.50,44.20,44.20,7507
COMARCH,20010723,41.40,43.70,41.40,42.70,22168
COMARCH,20010724,43.90,43.90,41.50,42.10,7093
COMARCH,20010725,44.10,44.10,40.90,41.50,8769
COMARCH,20010726,41.50,42.80,41.50,42.40,8461
COMARCH,20010727,43.20,43.80,42.20,43.50,29237
COMARCH,20010730,44.70,44.70,43.90,44.60,16727
COMARCH,20010731,44.30,44.40,44.00,44.30,8585
COMARCH,20010801,44.00,44.30,43.30,44.30,12092
COMARCH,20010802,44.40,45.50,44.40,45.00,12494
COMARCH,20010803,44.00,44.90,44.00,44.50,1449
COMARCH,20010806,44.50,45.00,44.00,44.90,3811
COMARCH,20010807,44.70,45.00,44.00,45.00,2539
COMARCH,20010808,44.80,44.80,44.00,44.00,1076
COMARCH,20010809,41.80,43.00,41.80,42.30,7687
COMARCH,20010810,43.50,44.00,41.00,41.50,42968
COMARCH,20010813,41.70,42.00,41.00,41.00,1687
COMARCH,20010814,41.70,42.00,40.80,42.00,5363
COMARCH,20010816,41.90,41.90,40.00,40.20,5969
COMARCH,20010817,40.50,40.50,38.60,39.00,8287
COMARCH,20010820,38.20,38.70,36.20,38.70,18712
COMARCH,20010821,38.00,39.00,37.90,38.10,1929
COMARCH,20010822,37.40,39.10,37.40,38.70,5308
COMARCH,20010823,38.60,38.80,36.50,37.20,7044
COMARCH,20010824,37.30,38.20,37.20,37.20,4393
COMARCH,20010827,38.50,38.50,37.20,37.20,5854
COMARCH,20010828,37.00,37.20,36.50,37.00,2770
COMARCH,20010829,36.60,37.90,36.50,37.50,4554
COMARCH,20010830,37.90,38.00,37.50,37.60,5774
COMARCH,20010831,37.70,38.10,37.60,37.90,9510
COMARCH,20010903,37.90,38.30,37.30,37.30,8196
COMARCH,20010904,37.80,38.20,37.00,37.00,6143
COMARCH,20010905,37.00,38.00,36.90,37.60,2466
COMARCH,20010906,38.40,39.00,37.80,38.60,11548
COMARCH,20010907,38.50,38.70,37.90,38.00,10936
COMARCH,20010910,37.80,38.70,37.60,38.50,10099
COMARCH,20010911,39.00,39.00,37.30,37.30,12991
COMARCH,20010912,36.00,36.90,34.90,36.80,15832
COMARCH,20010913,37.00,37.60,36.20,37.00,3556
COMARCH,20010914,36.90,36.90,34.20,34.80,11155
COMARCH,20010917,34.00,34.50,33.00,33.10,6782
COMARCH,20010918,33.90,33.90,33.00,33.50,1487
COMARCH,20010919,34.60,34.90,33.80,34.30,2878
COMARCH,20010920,34.00,34.70,33.20,33.90,1168
COMARCH,20010921,32.20,34.00,31.50,32.90,7750
COMARCH,20010924,32.80,33.50,32.30,32.70,2181
COMARCH,20010925,32.60,33.60,32.60,33.00,4510
COMARCH,20010926,33.50,33.50,33.00,33.00,7525
COMARCH,20010927,33.10,35.40,32.10,35.00,29904
COMARCH,20010928,34.20,35.40,33.70,33.70,1837
COMARCH,20011001,34.50,34.50,33.20,33.20,1380
COMARCH,20011002,34.50,34.50,33.00,33.60,505
COMARCH,20011003,34.30,34.30,32.40,33.10,1905
COMARCH,20011004,34.40,34.40,33.10,33.50,8443
COMARCH,20011005,33.20,33.50,33.00,33.50,45583
COMARCH,20011008,33.50,33.90,33.10,33.60,8507
COMARCH,20011009,34.50,35.60,34.50,35.60,35286
COMARCH,20011010,36.10,38.50,35.50,37.60,12228
COMARCH,20011011,38.90,40.20,37.60,38.50,30953
COMARCH,20011012,39.10,39.10,38.00,38.30,4962
COMARCH,20011015,36.70,39.50,36.70,38.10,16531
COMARCH,20011016,39.00,41.50,39.00,41.40,13041
COMARCH,20011017,43.30,44.00,40.10,41.00,34030
COMARCH,20011018,39.60,40.40,39.30,39.90,19842
COMARCH,20011019,39.00,40.70,38.50,39.00,12003
COMARCH,20011022,38.70,39.90,38.70,39.90,9613
COMARCH,20011023,42.10,42.10,40.00,40.00,30343
COMARCH,20011024,39.30,41.60,39.30,41.60,10697
COMARCH,20011025,42.50,43.50,42.30,43.00,37969
COMARCH,20011026,43.80,46.90,43.60,46.80,32310
COMARCH,20011029,47.80,48.10,46.10,47.00,21024
COMARCH,20011030,45.00,47.00,45.00,45.20,20604
COMARCH,20011031,45.30,46.10,44.20,46.10,15452
COMARCH,20011102,48.10,48.10,45.70,46.00,20506
COMARCH,20011105,46.90,46.90,45.90,46.00,13287
COMARCH,20011106,46.70,46.80,45.80,46.00,15894
COMARCH,20011107,46.80,46.80,45.40,46.00,8298
COMARCH,20011108,46.50,46.60,45.80,46.60,14769
COMARCH,20011109,46.70,47.60,46.50,46.80,19740
COMARCH,20011112,47.30,47.70,45.00,45.30,23062
COMARCH,20011113,46.70,47.50,46.10,47.50,26154
COMARCH,20011114,50.00,51.40,49.00,51.00,46350
COMARCH,20011115,51.80,52.50,50.50,51.00,30425
COMARCH,20011116,50.50,50.80,49.00,49.50,32024
COMARCH,20011119,50.80,50.80,46.60,48.20,30727
COMARCH,20011120,48.60,48.60,47.10,47.50,7742
COMARCH,20011121,46.50,47.50,46.20,46.30,32371
COMARCH,20011122,46.00,46.00,43.00,45.80,37093
COMARCH,20011123,46.00,46.50,44.00,44.00,27973
COMARCH,20011126,43.10,44.70,43.10,43.30,20551
COMARCH,20011127,43.30,44.90,43.30,44.50,14442
COMARCH,20011128,44.60,44.70,43.90,44.40,10475
COMARCH,20011129,44.30,44.60,44.00,44.10,9246
COMARCH,20011130,44.20,45.00,43.70,44.00,11335
COMARCH,20011203,44.00,44.40,43.60,43.70,5503
COMARCH,20011204,44.30,45.80,44.30,45.80,7816
COMARCH,20011205,46.40,46.90,45.80,46.00,19627
COMARCH,20011206,46.50,47.40,46.30,46.40,13608
COMARCH,20011207,45.20,46.50,45.00,45.10,5255
COMARCH,20011210,45.00,45.80,45.00,45.30,3437
COMARCH,20011211,44.50,45.30,44.00,45.30,9323
COMARCH,20011212,45.60,45.60,44.50,45.50,5476
COMARCH,20011213,45.00,45.60,43.50,43.50,12773
COMARCH,20011214,42.10,43.20,42.00,43.00,17174
COMARCH,20011217,43.00,44.30,42.50,42.80,7192
COMARCH,20011218,43.00,45.00,43.00,44.90,3741
COMARCH,20011219,45.30,45.30,44.50,45.00,8898
COMARCH,20011220,44.50,45.00,44.50,44.50,2829
COMARCH,20011221,43.60,43.80,41.50,42.80,4543
COMARCH,20011227,42.00,43.20,42.00,43.00,1538
COMARCH,20011228,43.40,43.40,42.30,42.80,1435
COMARCH,20011231,43.00,43.10,42.00,42.10,2986
COMARCH,20020102,42.50,42.70,41.60,42.70,11648
COMARCH,20020103,43.20,46.00,43.00,46.00,15256
COMARCH,20020104,47.00,49.50,47.00,49.00,22726
COMARCH,20020107,50.00,51.00,48.60,50.10,16115
COMARCH,20020108,48.50,50.30,48.50,49.00,23448
COMARCH,20020109,48.90,53.00,48.50,52.70,23106
COMARCH,20020110,52.70,54.80,48.20,51.40,29390
COMARCH,20020111,50.50,53.00,49.70,52.30,16494
COMARCH,20020114,51.10,51.50,50.60,51.20,5374
COMARCH,20020115,50.40,52.50,49.80,52.40,11564
COMARCH,20020116,52.10,52.80,52.00,52.50,11899
COMARCH,20020117,53.40,55.00,53.10,53.80,7318
COMARCH,20020118,54.00,54.20,51.60,51.90,13738
COMARCH,20020121,51.60,51.80,50.20,50.20,15911
COMARCH,20020122,50.50,54.00,50.50,53.10,13144
COMARCH,20020123,53.20,53.50,52.10,53.00,6898
COMARCH,20020124,53.00,53.50,52.20,53.00,2377
COMARCH,20020125,52.50,53.00,51.50,52.00,6030
COMARCH,20020128,51.00,52.00,49.30,49.40,22395
COMARCH,20020129,49.20,49.40,48.20,48.20,20401
COMARCH,20020130,47.70,47.70,46.50,47.10,9300
COMARCH,20020131,47.80,48.00,46.80,47.50,8212
COMARCH,20020201,48.10,48.30,46.20,47.00,5804
COMARCH,20020204,46.90,47.00,46.30,46.80,8086
COMARCH,20020205,46.20,46.80,46.10,46.10,10440
COMARCH,20020206,46.10,47.70,46.10,47.20,7541
COMARCH,20020207,47.00,47.80,46.50,47.00,3122
COMARCH,20020208,47.70,48.30,47.10,47.90,2957
COMARCH,20020211,49.00,49.50,48.00,48.10,12301
COMARCH,20020212,48.80,48.80,47.40,48.00,2031
COMARCH,20020213,47.20,48.50,47.20,48.50,9618
COMARCH,20020214,49.50,49.50,48.10,48.10,5875
COMARCH,20020215,48.00,48.50,47.20,47.20,4843
COMARCH,20020218,46.80,47.30,46.20,46.20,4972
COMARCH,20020219,46.00,46.00,45.20,45.20,4645
COMARCH,20020220,44.80,45.40,44.70,45.40,6155
COMARCH,20020221,46.10,46.70,44.50,44.50,8167
COMARCH,20020222,44.50,44.50,43.50,44.20,3300
COMARCH,20020225,44.50,44.70,43.80,44.20,29132
COMARCH,20020226,45.30,45.30,42.50,42.50,31276
COMARCH,20020227,43.60,43.60,42.20,42.50,9090
COMARCH,20020228,42.70,43.50,42.20,43.20,8337
COMARCH,20020301,43.30,43.30,42.00,42.50,11432
COMARCH,20020304,44.50,45.00,43.40,44.00,51287
COMARCH,20020305,44.50,44.60,43.60,44.40,18335
COMARCH,20020306,43.80,44.30,43.50,44.30,13510
COMARCH,20020307,44.40,45.90,44.40,45.20,19188
COMARCH,20020308,45.50,46.40,45.50,45.50,21906
COMARCH,20020311,46.00,46.20,44.50,44.50,8059
COMARCH,20020312,43.80,44.10,43.20,43.40,18443
COMARCH,20020313,43.00,43.70,42.40,43.20,6323
COMARCH,20020314,43.40,43.90,43.10,43.10,15261
COMARCH,20020315,43.20,43.20,43.00,43.10,1406
COMARCH,20020318,43.60,43.60,43.10,43.10,485
COMARCH,20020319,43.40,43.40,42.40,42.80,6565
COMARCH,20020320,42.40,43.00,42.40,42.80,2907
COMARCH,20020321,43.00,43.00,42.50,42.50,3234
COMARCH,20020322,43.00,43.50,42.40,43.20,4083
COMARCH,20020325,44.40,44.40,43.20,43.20,2694
COMARCH,20020326,42.50,43.30,42.50,43.20,1196
COMARCH,20020327,43.50,43.50,43.00,43.40,3035
COMARCH,20020328,43.20,43.30,42.70,43.10,7948
COMARCH,20020402,42.80,43.50,42.20,42.40,820
COMARCH,20020403,42.20,42.40,40.00,41.00,22502
COMARCH,20020404,40.20,40.90,39.50,40.20,20144
COMARCH,20020405,40.00,40.90,39.60,40.60,5355
COMARCH,20020408,40.90,40.90,39.80,40.00,6214
COMARCH,20020409,40.30,42.00,39.90,41.50,19750
COMARCH,20020410,41.70,41.90,41.00,41.70,11680
COMARCH,20020411,41.60,41.70,41.00,41.20,15008
COMARCH,20020412,41.50,41.50,40.30,41.50,5535
COMARCH,20020415,42.40,42.40,41.10,41.70,6668
COMARCH,20020416,42.00,42.20,41.70,42.10,10498
COMARCH,20020417,42.00,42.50,42.00,42.40,7079
COMARCH,20020418,42.70,43.60,42.60,42.90,8073
COMARCH,20020419,42.80,43.20,42.70,43.00,9271
COMARCH,20020422,42.80,43.00,42.60,42.80,3061
COMARCH,20020423,42.90,43.00,41.50,42.90,7131
COMARCH,20020424,41.70,42.50,40.30,41.00,4551
COMARCH,20020425,40.80,41.40,40.40,41.40,3508
COMARCH,20020426,40.80,42.40,40.80,42.40,3333
COMARCH,20020429,40.70,41.80,40.70,41.70,2337
COMARCH,20020430,41.80,41.80,41.10,41.60,957
COMARCH,20020502,41.80,41.80,41.20,41.70,738
COMARCH,20020506,42.10,42.10,41.30,41.80,668
COMARCH,20020507,40.60,40.60,37.80,37.80,34250
COMARCH,20020508,37.40,37.40,33.60,35.00,102292
COMARCH,20020509,35.70,35.70,33.20,33.30,33216
COMARCH,20020510,32.20,33.40,31.20,33.00,87639
COMARCH,20020513,32.70,33.90,31.90,33.10,21412
COMARCH,20020514,33.30,33.80,32.80,32.90,18607
COMARCH,20020515,33.30,33.40,32.50,33.00,8813
COMARCH,20020516,33.10,35.50,33.10,35.50,41606
COMARCH,20020517,36.20,36.60,34.60,34.70,67177
COMARCH,20020520,35.10,35.20,34.50,34.60,9894
COMARCH,20020521,34.50,34.90,33.50,34.40,17384
COMARCH,20020522,34.30,34.40,33.10,33.10,9185
COMARCH,20020523,33.20,33.90,33.10,33.60,7518
COMARCH,20020524,34.00,34.40,33.50,33.50,4588
COMARCH,20020527,33.70,34.60,33.60,34.40,16007
COMARCH,20020528,35.20,36.10,35.20,35.30,39680
COMARCH,20020529,35.50,35.80,35.40,35.80,8196
COMARCH,20020531,35.70,35.90,35.50,35.70,2298
COMARCH,20020603,35.80,36.30,35.40,36.30,13854
COMARCH,20020604,36.00,36.30,35.50,35.60,13141
COMARCH,20020605,35.40,35.60,35.10,35.40,1479
COMARCH,20020606,35.50,35.50,34.70,34.90,4006
COMARCH,20020607,33.70,34.00,33.60,33.70,18714
COMARCH,20020610,33.50,34.80,33.50,34.10,5467
COMARCH,20020611,34.20,34.80,34.20,34.40,5806
COMARCH,20020612,34.80,34.80,33.70,33.90,4782
COMARCH,20020613,35.00,35.00,33.90,34.00,13223
COMARCH,20020614,33.90,33.90,33.10,33.60,12892
COMARCH,20020617,33.90,34.60,33.60,34.30,23326
COMARCH,20020618,34.70,34.90,34.30,34.50,3823
COMARCH,20020619,33.70,34.20,33.60,33.70,23229
COMARCH,20020620,34.10,34.20,33.70,34.20,23623
COMARCH,20020621,33.80,34.80,33.80,34.40,11115
COMARCH,20020624,34.50,34.60,33.60,34.00,15991
COMARCH,20020625,34.20,34.20,33.20,33.70,422
COMARCH,20020626,31.20,32.80,31.20,31.70,11772
COMARCH,20020627,32.30,32.80,32.30,32.70,5807
COMARCH,20020628,32.60,32.80,31.20,31.30,19168
COMARCH,20020701,31.10,32.00,31.10,31.60,7298
COMARCH,20020702,31.60,32.00,30.80,31.20,25848
COMARCH,20020703,30.50,30.70,29.70,30.20,12267
COMARCH,20020704,30.90,31.20,30.30,30.30,7788
COMARCH,20020705,30.40,31.50,30.40,31.30,10872
COMARCH,20020708,31.90,31.90,30.90,31.40,2689
COMARCH,20020709,31.50,32.50,31.50,32.10,11696
COMARCH,20020710,32.50,32.50,31.60,32.00,5587
COMARCH,20020711,31.30,31.50,30.90,31.30,19054
COMARCH,20020712,31.60,32.10,30.20,30.80,7454
COMARCH,20020715,30.80,30.80,30.10,30.30,721
COMARCH,20020716,31.00,31.00,30.00,30.70,4859
COMARCH,20020717,31.00,32.00,30.70,32.00,7547
COMARCH,20020718,32.30,32.50,31.00,31.20,9473
COMARCH,20020719,31.00,31.00,30.10,30.70,3034
COMARCH,20020722,29.80,30.60,29.60,30.00,3828
COMARCH,20020723,30.00,30.50,30.00,30.20,11320
COMARCH,20020724,30.00,30.00,27.20,29.00,10404
COMARCH,20020725,29.20,30.60,27.50,28.00,14472
COMARCH,20020726,27.90,29.50,27.00,29.20,16964
COMARCH,20020729,29.20,30.40,28.50,28.70,703
COMARCH,20020730,30.90,30.90,29.50,30.00,2113
COMARCH,20020731,30.40,30.50,29.40,30.40,15676
COMARCH,20020801,30.60,30.60,29.80,30.10,2058
COMARCH,20020802,28.70,30.00,28.70,29.50,4839
COMARCH,20020805,29.90,29.90,28.50,29.00,148
COMARCH,20020806,29.80,29.80,29.00,29.20,110
COMARCH,20020807,29.40,29.70,29.10,29.10,8000
COMARCH,20020808,29.50,29.50,29.00,29.00,906
COMARCH,20020809,29.40,29.50,29.40,29.40,24522
COMARCH,20020812,29.50,29.50,29.30,29.50,6882
COMARCH,20020813,29.50,30.60,29.00,30.60,36323
COMARCH,20020814,30.00,30.00,29.40,29.50,9508
COMARCH,20020816,30.30,30.30,29.30,29.40,1525
COMARCH,20020819,29.30,29.90,29.00,29.00,992
COMARCH,20020820,29.00,29.00,27.80,28.00,4781
COMARCH,20020821,27.90,29.50,27.70,28.70,6820
COMARCH,20020822,29.00,29.30,28.60,28.60,5970
COMARCH,20020823,29.00,29.30,28.80,29.30,3110
COMARCH,20020826,29.50,29.50,28.90,29.30,943
COMARCH,20020827,29.30,30.20,29.20,29.60,7672
COMARCH,20020828,29.30,29.90,28.90,29.00,11233
COMARCH,20020829,29.00,29.00,28.70,28.70,5765
COMARCH,20020830,28.70,29.00,28.70,28.70,3426
COMARCH,20020902,28.60,28.80,28.00,28.00,18046
COMARCH,20020903,28.00,28.00,24.90,24.90,7652
COMARCH,20020904,25.20,26.00,23.00,23.80,19720
COMARCH,20020905,24.00,24.70,23.50,23.50,5806
COMARCH,20020906,23.50,24.30,23.50,24.20,3355
COMARCH,20020909,24.40,24.40,23.40,23.70,1740
COMARCH,20020910,23.70,25.00,23.70,24.50,6283
COMARCH,20020911,24.50,26.00,24.50,25.60,25100
COMARCH,20020912,25.20,25.30,24.70,24.70,6075
COMARCH,20020913,24.60,25.00,24.00,24.80,4384
COMARCH,20020916,24.20,25.20,24.20,25.00,1257
COMARCH,20020917,25.60,25.90,24.80,24.80,20400
COMARCH,20020918,24.20,24.90,23.70,24.80,5345
COMARCH,20020919,25.00,25.00,24.40,24.70,1284
COMARCH,20020920,24.70,25.00,24.50,24.60,1422
COMARCH,20020923,25.30,25.30,24.60,24.70,965
COMARCH,20020924,24.90,24.90,23.30,24.00,10165
COMARCH,20020925,24.30,25.00,24.30,25.00,2544
COMARCH,20020926,25.00,25.40,24.40,24.40,7517
COMARCH,20020927,24.30,24.40,24.10,24.20,646
COMARCH,20020930,23.40,24.10,23.20,23.20,22040
COMARCH,20021001,23.70,23.70,23.00,23.00,2816
COMARCH,20021002,23.50,23.50,23.00,23.40,534
COMARCH,20021003,23.40,23.40,22.80,23.30,6045
COMARCH,20021004,23.00,23.50,23.00,23.30,2105
COMARCH,20021007,22.80,23.20,22.60,23.20,2922
COMARCH,20021008,22.80,23.30,22.80,23.30,1835
COMARCH,20021009,23.30,23.30,22.80,22.80,2785
COMARCH,20021010,22.60,23.00,22.60,23.00,7419
COMARCH,20021011,23.40,23.70,22.90,23.00,37809
COMARCH,20021014,23.40,23.40,23.00,23.20,6650
COMARCH,20021015,23.60,24.40,23.60,23.80,32662
COMARCH,20021016,23.80,24.50,23.70,23.80,18675
COMARCH,20021017,24.50,24.50,23.90,24.10,4201
COMARCH,20021018,24.20,24.50,23.90,24.40,3760
COMARCH,20021021,24.60,25.30,24.20,24.80,21760
COMARCH,20021022,25.10,25.20,24.80,25.10,9902
COMARCH,20021023,25.10,25.50,24.80,24.90,6193
COMARCH,20021024,25.00,25.00,24.20,24.50,9029
COMARCH,20021025,24.30,24.60,24.30,24.50,3391
COMARCH,20021028,24.60,25.00,24.20,24.80,11864
COMARCH,20021029,24.90,25.10,24.60,25.10,12591
COMARCH,20021030,25.10,25.90,24.90,25.00,29311
COMARCH,20021031,25.20,26.00,25.10,25.80,13095
COMARCH,20021104,27.00,29.20,26.50,28.50,30526
COMARCH,20021105,29.00,29.20,27.60,28.00,20059
COMARCH,20021106,28.10,28.80,26.60,26.60,18167
COMARCH,20021107,27.50,27.50,26.70,26.70,13782
COMARCH,20021108,27.30,27.30,26.70,27.00,6038
COMARCH,20021112,27.00,27.20,26.20,26.80,10442
COMARCH,20021113,26.60,26.70,26.20,26.30,14985
COMARCH,20021114,26.50,27.10,26.50,26.60,18219
COMARCH,20021115,27.10,27.10,26.60,26.80,5293
COMARCH,20021118,26.40,26.80,26.40,26.80,2195
COMARCH,20021119,27.00,27.40,26.50,27.20,9222
COMARCH,20021120,27.40,27.60,26.70,27.60,8058
COMARCH,20021121,28.30,28.80,28.00,28.70,27589
COMARCH,20021122,29.30,29.40,28.70,28.90,16387
COMARCH,20021125,29.20,29.80,28.90,29.50,12832
COMARCH,20021126,29.60,30.50,29.20,29.30,39224
COMARCH,20021127,29.50,30.00,29.00,29.70,9207
COMARCH,20021128,30.30,30.30,29.30,30.00,10833
COMARCH,20021129,29.90,30.10,29.40,29.50,4301
COMARCH,20021202,29.90,31.50,29.70,31.00,38769
COMARCH,20021203,31.30,32.20,30.50,31.90,46702
COMARCH,20021204,31.60,32.30,31.30,31.80,19649
COMARCH,20021205,31.70,32.30,31.70,31.80,8734
COMARCH,20021206,31.70,31.70,30.90,31.10,10216
COMARCH,20021209,31.30,31.30,30.40,30.70,15521
COMARCH,20021210,30.50,30.80,30.10,30.30,16738
COMARCH,20021211,30.30,31.00,30.30,30.40,15201
COMARCH,20021212,30.60,31.10,30.60,31.00,12498
COMARCH,20021213,31.00,31.30,30.40,30.70,24412
COMARCH,20021216,30.90,30.90,30.40,30.50,14552
COMARCH,20021217,30.90,30.90,29.20,29.50,39257
COMARCH,20021218,28.80,28.80,28.10,28.30,11586
COMARCH,20021219,28.30,28.40,26.50,27.00,34088
COMARCH,20021220,27.00,27.10,26.20,26.40,31553
COMARCH,20021223,26.60,27.00,26.50,26.90,3180
COMARCH,20021227,27.40,28.00,27.40,27.80,2506
COMARCH,20021230,28.30,28.60,25.00,26.30,350139
COMARCH,20021231,26.70,26.70,26.20,26.20,12410
COMARCH,20030102,26.30,26.50,25.80,26.00,10912
COMARCH,20030103,26.60,27.30,26.00,27.10,57940
COMARCH,20030106,27.50,28.40,27.50,27.90,53940
COMARCH,20030107,28.10,28.80,27.70,28.30,38139
COMARCH,20030108,28.10,28.40,27.90,27.90,19040
COMARCH,20030109,27.90,28.10,27.40,27.80,23975
COMARCH,20030110,27.90,28.40,27.50,27.80,42129
COMARCH,20030113,28.00,29.20,28.00,28.90,53754
COMARCH,20030114,29.00,31.00,28.90,29.70,80179
COMARCH,20030115,30.00,30.20,29.40,29.40,19884
COMARCH,20030116,29.20,29.20,28.50,28.50,19776
COMARCH,20030117,28.00,28.00,27.00,27.40,35586
COMARCH,20030120,27.30,27.70,26.90,27.40,6943
COMARCH,20030121,27.70,27.80,27.00,27.50,13964
COMARCH,20030122,27.10,27.40,27.00,27.30,16105
COMARCH,20030123,27.40,28.50,27.40,28.00,23913
COMARCH,20030124,28.20,28.20,27.10,27.10,13524
COMARCH,20030127,26.50,26.70,25.70,26.30,51739
COMARCH,20030128,26.40,26.80,26.20,26.80,11903
COMARCH,20030129,26.40,26.80,25.90,26.60,16153
COMARCH,20030130,26.70,27.10,26.40,26.70,7092
COMARCH,20030131,26.40,27.30,26.40,27.30,12987
COMARCH,20030203,27.50,28.50,27.50,28.20,19084
COMARCH,20030204,28.10,28.10,27.70,27.70,16701
COMARCH,20030205,27.50,28.30,27.50,27.90,8576
COMARCH,20030206,27.90,28.30,27.30,27.90,4120
COMARCH,20030207,27.80,28.00,27.60,27.90,3750
COMARCH,20030210,28.00,28.50,28.00,28.20,7531
COMARCH,20030211,28.40,28.60,28.20,28.50,10924
COMARCH,20030212,28.50,28.50,28.00,28.10,4820
COMARCH,20030213,28.00,28.90,28.00,28.80,13494
COMARCH,20030214,29.10,29.20,28.60,28.90,15277
COMARCH,20030217,29.40,29.80,29.10,29.60,108249
COMARCH,20030218,29.70,30.10,29.40,29.40,62139
COMARCH,20030219,29.70,29.70,28.20,28.50,39429
COMARCH,20030220,28.60,29.20,28.60,28.80,27427
COMARCH,20030221,28.60,28.90,28.60,28.70,2410
COMARCH,20030224,28.80,29.20,28.60,28.70,26576
COMARCH,20030225,28.50,28.60,27.50,27.50,20300
COMARCH,20030226,27.70,27.90,26.70,27.20,37950
COMARCH,20030227,27.30,27.40,27.00,27.00,13981
COMARCH,20030228,27.50,27.50,27.00,27.20,3396
COMARCH,20030303,27.40,27.40,27.10,27.40,7022
COMARCH,20030304,27.50,27.60,26.50,26.60,39031
COMARCH,20030305,26.50,27.00,26.50,26.90,4239
COMARCH,20030306,27.00,27.20,26.30,27.10,13685
COMARCH,20030307,26.90,27.20,26.60,27.00,9951
COMARCH,20030310,27.30,28.20,27.10,27.90,18248
COMARCH,20030311,27.40,27.90,27.30,27.70,10763
COMARCH,20030312,27.80,27.80,27.20,27.60,5089
COMARCH,20030313,27.80,28.30,27.60,28.00,18337
COMARCH,20030314,28.20,28.60,28.00,28.00,10669
COMARCH,20030317,27.30,27.60,27.10,27.10,7832
COMARCH,20030318,27.60,28.50,27.20,28.00,27002
COMARCH,20030319,28.00,29.70,27.70,28.50,56239
COMARCH,20030320,28.90,29.40,28.50,28.60,36200
COMARCH,20030321,29.00,29.90,29.00,29.90,42026
COMARCH,20030324,29.70,30.40,29.10,30.00,28619
COMARCH,20030325,29.70,30.10,29.30,29.50,14659
COMARCH,20030327,29.20,29.50,28.30,29.00,33116
COMARCH,20030328,29.00,29.00,28.60,29.00,2898
COMARCH,20030331,28.60,28.80,28.50,28.80,8388
COMARCH,20030401,28.90,29.30,28.80,29.20,14610
COMARCH,20030402,29.80,30.50,29.50,30.50,22513
COMARCH,20030403,30.50,31.70,30.00,30.00,103869
COMARCH,20030404,30.50,30.50,29.70,30.00,30843
COMARCH,20030407,31.20,31.30,30.90,31.30,32743
COMARCH,20030408,31.10,31.50,30.50,31.20,19690
COMARCH,20030409,31.00,31.80,30.70,31.10,22299
COMARCH,20030410,31.00,31.20,30.30,30.40,18561
COMARCH,20030411,30.50,30.50,29.90,30.40,10737
COMARCH,20030414,30.50,30.50,29.70,29.80,5156
COMARCH,20030415,30.00,30.10,29.10,29.20,4734
COMARCH,20030416,29.40,29.70,29.20,29.60,8305
COMARCH,20030417,29.30,29.80,29.30,29.50,7034
COMARCH,20030422,29.70,29.70,29.50,29.60,3915
COMARCH,20030423,29.90,30.00,29.50,29.50,13404
COMARCH,20030424,29.40,29.50,28.60,28.60,15305
COMARCH,20030425,28.50,28.80,28.50,28.60,7837
COMARCH,20030428,28.80,29.30,28.70,29.30,5641
COMARCH,20030429,29.40,29.50,29.20,29.50,10740
COMARCH,20030430,29.60,29.60,29.20,29.50,17580
COMARCH,20030502,29.80,29.90,29.50,29.80,3435
COMARCH,20030505,30.10,30.70,30.10,30.50,9949
COMARCH,20030506,31.10,31.20,30.60,30.60,9679
COMARCH,20030507,30.90,31.00,30.60,30.70,13454
COMARCH,20030508,30.90,31.00,30.20,30.30,15815
COMARCH,20030509,30.80,31.00,30.50,31.00,13394
COMARCH,20030512,31.00,31.10,30.30,30.60,4825
COMARCH,20030513,30.80,30.90,29.60,30.40,9426
COMARCH,20030514,30.40,31.50,30.20,30.80,31441
COMARCH,20030515,31.00,31.00,30.60,30.60,3947
COMARCH,20030516,30.90,30.90,30.40,30.70,5778
COMARCH,20030519,30.30,30.60,30.10,30.30,5456
COMARCH,20030520,30.30,30.40,29.90,30.00,13921
COMARCH,20030521,29.80,30.00,29.10,29.80,17712
COMARCH,20030522,29.80,30.40,29.80,30.10,12630
COMARCH,20030523,30.00,30.30,29.50,29.70,7023
COMARCH,20030526,29.60,29.90,29.60,29.70,8131
COMARCH,20030527,29.90,29.90,29.40,29.60,16880
COMARCH,20030528,29.60,29.90,29.50,29.60,10156
COMARCH,20030529,29.70,29.70,29.40,29.50,2923
COMARCH,20030530,29.40,29.50,29.00,29.50,13635
COMARCH,20030602,29.50,29.80,29.30,29.40,17109
COMARCH,20030603,29.40,29.40,28.70,29.10,16472
COMARCH,20030604,29.00,29.60,29.00,29.20,9611
COMARCH,20030605,29.60,29.60,29.30,29.30,7609
COMARCH,20030606,29.40,29.50,29.20,29.30,6176
COMARCH,20030609,29.60,29.60,28.70,28.90,9419
COMARCH,20030610,29.20,29.20,28.20,28.40,35506
COMARCH,20030611,28.20,28.30,27.90,28.00,16789
COMARCH,20030612,27.90,28.70,27.90,28.50,35888
COMARCH,20030613,28.60,28.90,28.60,28.60,6771
COMARCH,20030616,28.40,28.90,28.30,28.90,9550
COMARCH,20030617,29.30,29.50,29.00,29.10,16645
COMARCH,20030618,31.60,32.00,30.50,30.50,158625
COMARCH,20030620,30.90,31.40,30.80,31.10,44534
COMARCH,20030623,31.30,31.60,31.10,31.30,16513
COMARCH,20030624,30.80,31.00,30.60,30.90,8962
COMARCH,20030625,30.80,31.10,30.60,30.90,12701
COMARCH,20030626,31.40,31.80,31.40,31.50,31760
COMARCH,20030627,31.80,33.30,31.70,33.00,91479
COMARCH,20030630,33.50,34.70,33.50,34.60,89847
COMARCH,20030701,34.60,34.60,33.40,33.40,33766
COMARCH,20030702,33.70,34.30,33.40,33.60,31629
COMARCH,20030703,34.00,34.10,33.50,34.00,24498
COMARCH,20030704,34.00,34.90,33.70,34.90,39294
COMARCH,20030707,35.00,36.40,35.00,36.00,48495
COMARCH,20030708,36.00,36.80,35.80,36.50,50204
COMARCH,20030709,36.60,36.60,35.50,36.40,22380
COMARCH,20030710,35.90,36.70,35.90,36.20,49193
COMARCH,20030711,36.20,36.30,35.90,36.00,18505
COMARCH,20030714,35.90,36.80,35.90,36.30,26665
COMARCH,20030715,36.40,36.50,36.00,36.20,19988
COMARCH,20030716,36.00,36.40,36.00,36.20,27182
COMARCH,20030717,35.80,36.00,35.50,35.80,35816
COMARCH,20030718,35.90,39.00,35.90,37.50,34465
COMARCH,20030721,38.40,38.70,38.00,38.20,32747
COMARCH,20030722,38.60,39.00,37.80,38.00,47009
COMARCH,20030723,38.50,38.50,36.80,37.60,18480
COMARCH,20030724,37.10,39.70,37.10,39.50,22636
COMARCH,20030725,39.90,40.80,39.30,40.00,36781
COMARCH,20030728,40.80,43.90,40.00,43.00,36579
COMARCH,20030729,44.80,45.50,42.50,42.90,27408
COMARCH,20030730,42.50,42.90,40.80,41.00,21573
COMARCH,20030731,41.50,43.50,41.20,42.90,37715
COMARCH,20030801,43.50,44.50,43.00,43.60,62096
COMARCH,20030804,44.00,44.00,43.00,43.20,11380
COMARCH,20030805,43.30,43.80,41.50,42.30,25085
COMARCH,20030806,42.00,42.20,41.60,42.00,18120
COMARCH,20030807,41.70,43.60,41.00,43.20,26444
COMARCH,20030808,44.00,44.60,43.10,43.40,23832
COMARCH,20030811,43.50,43.50,42.10,43.00,11774
COMARCH,20030812,43.50,44.80,43.50,44.70,38535
COMARCH,20030813,44.90,46.00,43.70,44.50,55413
COMARCH,20030814,45.20,46.40,44.70,46.20,27360
COMARCH,20030818,45.90,46.70,45.00,46.10,34563
COMARCH,20030819,45.90,46.20,45.00,46.00,21583
COMARCH,20030820,45.90,46.40,45.60,46.30,24140
COMARCH,20030821,46.40,47.80,46.40,47.80,20304
COMARCH,20030822,48.00,49.90,48.00,49.00,36086
COMARCH,20030825,48.50,52.00,47.50,51.50,21938
COMARCH,20030826,52.60,56.00,52.60,55.00,38486
COMARCH,20030827,56.50,56.90,53.00,53.70,50202
COMARCH,20030828,53.00,54.00,51.00,52.00,29559
COMARCH,20030829,53.00,54.00,53.00,53.90,17352
COMARCH,20030901,56.00,57.60,56.00,57.40,38211
COMARCH,20030902,58.10,59.50,56.20,58.00,40250
COMARCH,20030903,58.80,58.90,51.10,57.00,32325
COMARCH,20030904,55.90,57.20,54.70,55.30,25126
COMARCH,20030905,55.40,56.60,55.40,55.70,25796
COMARCH,20030908,56.00,58.40,55.60,58.00,13722
COMARCH,20030909,59.10,59.90,56.60,56.80,27733
COMARCH,20030910,56.00,56.50,48.50,54.80,24465
COMARCH,20030911,53.60,55.00,53.50,55.00,16065
COMARCH,20030912,55.50,56.80,54.60,54.60,16083
COMARCH,20030915,54.60,54.60,53.70,54.00,6183
COMARCH,20030916,53.50,54.80,53.10,54.80,10836
COMARCH,20030917,56.00,57.00,54.00,54.50,20740
COMARCH,20030918,54.50,55.00,54.20,54.40,7057
COMARCH,20030919,54.90,54.90,53.70,54.50,11498
COMARCH,20030922,54.30,54.30,51.50,51.90,22964
COMARCH,20030923,51.50,51.80,50.10,51.70,13761
COMARCH,20030924,51.80,52.90,51.70,52.30,4451
COMARCH,20030925,51.90,51.90,51.20,51.70,5588
COMARCH,20030926,52.00,52.30,50.90,51.00,15631
COMARCH,20030929,51.50,52.00,50.60,50.60,5495
COMARCH,20030930,50.50,50.50,48.30,48.30,29146
COMARCH,20031001,47.40,47.90,47.10,47.70,17168
COMARCH,20031002,48.90,49.70,48.80,49.60,11161
COMARCH,20031003,50.60,50.90,50.30,50.90,19980
COMARCH,20031006,51.00,54.00,51.00,53.50,18621
COMARCH,20031007,54.00,54.50,52.50,53.20,21470
COMARCH,20031008,53.60,55.70,53.60,55.00,18586
COMARCH,20031009,55.50,55.90,54.70,55.20,43242
COMARCH,20031010,55.20,55.40,54.20,55.00,8942
COMARCH,20031013,55.10,55.50,54.00,54.10,6781
COMARCH,20031014,54.50,56.40,54.20,56.10,38885
COMARCH,20031015,57.00,58.80,56.90,58.40,36419
COMARCH,20031016,58.40,58.40,56.10,57.00,15345
COMARCH,20031017,56.60,57.00,54.10,55.10,23218
COMARCH,20031020,55.00,55.50,54.30,54.50,8149
COMARCH,20031021,54.50,55.60,51.50,52.90,15286
COMARCH,20031022,52.90,52.90,50.10,50.80,23756
COMARCH,20031023,50.10,51.00,49.30,50.80,18557
COMARCH,20031024,51.00,51.40,50.00,50.70,7616
COMARCH,20031027,51.10,51.50,49.80,49.80,9552
COMARCH,20031028,49.90,52.50,49.10,52.00,20225
COMARCH,20031029,54.00,54.10,51.40,52.00,26411
COMARCH,20031030,51.60,53.70,51.50,53.20,18184
COMARCH,20031031,52.90,53.90,52.90,53.30,11644
COMARCH,20031103,53.10,54.00,53.10,53.10,5846
COMARCH,20031104,53.90,55.00,52.50,52.50,11775
COMARCH,20031105,53.10,54.00,52.10,52.70,6810
COMARCH,20031106,52.70,53.10,52.00,53.00,9918
COMARCH,20031107,52.70,53.20,52.70,52.70,3880
COMARCH,20031110,52.30,53.10,52.00,53.00,2474
COMARCH,20031112,53.30,53.30,52.30,52.70,7036
COMARCH,20031113,52.50,53.30,52.50,52.70,4615
COMARCH,20031114,52.70,53.30,52.30,53.00,2162
COMARCH,20031117,52.00,52.90,50.00,50.70,14372
COMARCH,20031118,50.70,50.70,49.00,49.00,21343
COMARCH,20031119,48.90,49.00,47.90,49.00,15860
COMARCH,20031120,48.50,48.60,45.90,47.00,20998
COMARCH,20031121,48.00,48.70,47.30,48.00,17551
COMARCH,20031124,48.90,49.60,48.60,48.80,5325
COMARCH,20031125,49.00,49.20,47.10,47.50,8574
COMARCH,20031126,47.20,47.40,46.00,47.00,6328
COMARCH,20031127,47.40,48.50,47.00,48.50,3235
COMARCH,20031128,48.40,48.40,47.60,48.10,3852
COMARCH,20031201,48.00,49.40,48.00,49.00,15394
COMARCH,20031202,49.40,50.30,48.50,48.80,30184
COMARCH,20031203,48.60,49.00,47.90,49.00,17294
COMARCH,20031204,49.40,49.40,47.90,48.00,6393
COMARCH,20031205,47.50,48.00,47.30,48.00,2933
COMARCH,20031208,48.00,49.00,48.00,49.00,8148
COMARCH,20031209,50.30,52.00,50.30,50.40,28703
COMARCH,20031210,50.10,50.40,49.10,49.90,10183
COMARCH,20031211,50.00,50.60,49.70,50.50,6663
COMARCH,20031212,51.00,51.80,50.50,51.00,84289
COMARCH,20031215,51.90,52.00,50.00,50.00,11823
COMARCH,20031216,50.00,50.40,49.00,49.90,2684
COMARCH,20031217,50.50,50.60,49.20,50.30,4228
COMARCH,20031218,49.90,50.30,49.70,50.20,6283
COMARCH,20031219,50.30,50.60,50.00,50.20,10680
COMARCH,20031222,50.50,51.00,50.00,51.00,5393
COMARCH,20031223,51.00,51.60,50.50,51.10,11496
COMARCH,20031229,51.00,51.00,49.50,49.90,6182
COMARCH,20031230,50.00,51.00,49.80,51.00,5018
COMARCH,20031231,50.30,51.30,50.20,51.30,2271
COMARCH,20040102,51.00,52.40,51.00,51.80,2837
COMARCH,20040105,52.00,53.50,52.00,53.20,9906
COMARCH,20040106,53.50,53.70,51.60,52.50,13168
COMARCH,20040107,52.20,53.00,51.60,51.90,6224
COMARCH,20040108,52.10,53.30,51.10,51.50,7780
COMARCH,20040109,51.20,52.30,50.50,51.40,7920
COMARCH,20040112,51.40,52.40,50.50,52.10,7364
COMARCH,20040113,52.10,52.40,51.50,51.80,19745
COMARCH,20040114,52.00,52.00,50.10,50.20,14190
COMARCH,20040115,50.20,51.40,48.60,50.80,62387
COMARCH,20040116,51.00,51.40,49.00,49.90,11505
COMARCH,20040119,50.30,51.30,50.00,50.50,13321
COMARCH,20040120,50.60,51.10,50.50,50.80,4382
COMARCH,20040121,51.00,51.00,49.20,49.70,9662
COMARCH,20040122,49.70,50.00,49.20,49.70,14899
COMARCH,20040123,49.80,50.00,49.20,49.90,10240
COMARCH,20040126,50.00,50.10,49.50,50.00,7397
COMARCH,20040127,49.60,50.20,49.20,49.70,7130
COMARCH,20040128,49.50,49.50,46.40,47.90,11498
COMARCH,20040129,45.70,47.60,45.70,47.40,11814
COMARCH,20040130,47.30,47.80,46.60,47.00,12441
COMARCH,20040202,47.60,47.80,47.00,47.70,4713
COMARCH,20040203,47.60,47.70,47.30,47.50,6769
COMARCH,20040204,47.50,48.20,47.50,47.70,8009
COMARCH,20040205,47.70,48.60,47.70,48.40,3899
COMARCH,20040206,48.50,48.70,47.90,48.60,9479
COMARCH,20040209,48.60,48.60,47.80,48.00,19804
COMARCH,20040210,47.90,48.00,46.70,47.00,39863
COMARCH,20040211,47.20,47.20,46.80,46.80,26038
COMARCH,20040212,47.00,47.00,46.60,46.70,15341
COMARCH,20040213,47.00,47.70,46.00,46.50,16843
COMARCH,20040216,47.00,47.60,46.70,47.50,17795
COMARCH,20040217,47.90,48.80,47.90,48.20,18090
COMARCH,20040218,48.80,49.70,48.30,49.50,35635
COMARCH,20040219,49.80,50.40,48.60,48.60,22116
COMARCH,20040220,48.30,49.50,48.00,49.40,13310
COMARCH,20040223,49.50,49.50,49.00,49.00,7356
COMARCH,20040224,48.40,48.40,47.00,48.20,14741
COMARCH,20040225,48.00,48.00,47.10,48.00,9719
COMARCH,20040226,48.20,48.80,48.20,48.70,11279
COMARCH,20040227,48.60,49.60,48.60,49.60,11118
COMARCH,20040301,50.10,50.50,48.50,50.40,28095
COMARCH,20040302,51.00,53.20,51.00,53.20,79720
COMARCH,20040303,53.70,54.00,52.10,53.20,28064
COMARCH,20040304,53.30,53.50,52.50,52.70,7172
COMARCH,20040305,52.20,53.50,52.20,53.00,28488
COMARCH,20040308,53.00,53.90,52.60,53.90,34828
COMARCH,20040309,53.90,54.00,51.70,52.90,21001
COMARCH,20040310,52.50,53.00,52.00,52.90,10742
COMARCH,20040311,51.70,52.00,51.10,52.00,14376
COMARCH,20040312,51.10,52.30,51.10,52.30,6441
COMARCH,20040315,52.00,52.90,50.50,51.10,17303
COMARCH,20040316,50.10,51.70,50.10,51.50,13678
COMARCH,20040317,52.00,52.00,51.10,51.10,23076
COMARCH,20040318,51.50,51.80,50.50,50.90,11934
COMARCH,20040319,51.00,51.00,49.60,49.90,32208
COMARCH,20040322,50.00,50.20,50.00,50.20,7958
COMARCH,20040323,50.50,51.20,50.20,51.00,8931
COMARCH,20040324,51.50,51.90,50.70,51.00,12705
COMARCH,20040325,51.50,52.90,50.60,52.60,31866
COMARCH,20040326,53.00,53.70,52.90,53.00,17431
COMARCH,20040329,52.70,53.50,52.70,53.30,7942
COMARCH,20040330,53.40,53.50,52.90,53.40,6642
COMARCH,20040331,52.90,53.00,52.60,52.90,8310
COMARCH,20040401,52.50,52.90,52.00,52.90,7560
COMARCH,20040402,53.00,53.10,52.30,53.00,4219
COMARCH,20040405,52.90,53.00,52.50,53.00,2613
COMARCH,20040406,53.00,54.60,52.90,53.90,21708
COMARCH,20040407,53.80,53.80,53.10,53.30,10578
COMARCH,20040408,53.20,54.00,53.20,54.00,3841
COMARCH,20040413,54.30,55.40,54.30,54.80,13591
COMARCH,20040414,55.00,55.00,54.60,54.80,7173
COMARCH,20040415,54.90,55.40,54.60,54.80,6780
COMARCH,20040416,54.80,55.40,54.10,55.00,8919
COMARCH,20040419,55.50,55.50,55.00,55.30,28700
COMARCH,20040420,55.40,55.60,55.20,55.30,6198
COMARCH,20040421,55.30,55.40,55.20,55.30,23418
COMARCH,20040422,55.50,55.50,53.10,54.00,19509
COMARCH,20040423,54.20,54.90,54.10,54.50,7897
COMARCH,20040426,54.50,55.50,54.50,55.10,15014
COMARCH,20040427,54.80,55.40,54.60,55.20,5065
COMARCH,20040428,55.10,55.80,55.10,55.50,3131
COMARCH,20040429,55.20,55.80,55.00,55.80,7953
COMARCH,20040430,55.70,56.40,55.50,56.40,7645
COMARCH,20040504,56.60,57.30,56.60,57.10,11605
COMARCH,20040505,57.40,58.00,56.80,57.00,24954
COMARCH,20040506,57.40,57.40,55.80,56.50,21425
COMARCH,20040507,57.00,57.50,55.90,56.00,5312
COMARCH,20040510,55.00,55.60,51.10,54.50,6255
COMARCH,20040511,54.00,55.00,52.00,54.90,8824
COMARCH,20040512,54.70,56.00,53.50,56.00,18444
COMARCH,20040513,56.00,56.00,54.40,55.00,5601
COMARCH,20040514,54.00,55.20,54.00,55.00,2983
COMARCH,20040517,54.90,55.30,54.50,55.00,6371
COMARCH,20040518,55.20,56.00,55.20,55.70,3333
COMARCH,20040519,55.50,56.10,55.50,56.10,6770
COMARCH,20040520,55.70,56.00,55.00,55.80,3025
COMARCH,20040521,56.00,56.20,55.70,55.80,8374
COMARCH,20040524,55.80,56.30,55.60,55.60,3020
COMARCH,20040525,55.50,56.00,54.90,56.00,11289
COMARCH,20040526,56.30,57.00,55.20,57.00,14545
COMARCH,20040527,57.10,58.50,57.00,58.50,5063
COMARCH,20040528,58.50,58.50,57.50,58.50,5561
COMARCH,20040531,58.20,58.50,57.90,58.50,2779
COMARCH,20040601,57.90,58.10,57.10,58.00,6668
COMARCH,20040602,58.70,58.70,57.70,57.70,6699
COMARCH,20040603,57.90,57.90,57.60,57.60,618
COMARCH,20040604,57.50,57.70,56.60,57.70,8267
COMARCH,20040607,57.70,57.80,57.00,57.00,2324
COMARCH,20040608,57.00,57.60,57.00,57.50,2302
COMARCH,20040609,57.50,57.50,54.50,55.10,20352
COMARCH,20040611,55.10,56.00,55.00,56.00,7788
COMARCH,20040614,55.50,55.50,54.10,54.60,14180
COMARCH,20040615,54.60,54.80,53.60,54.80,1373
COMARCH,20040616,55.00,55.00,54.00,54.00,2270
COMARCH,20040617,54.80,54.80,53.00,54.50,13255
COMARCH,20040618,54.00,54.50,53.20,53.90,7542
COMARCH,20040621,54.50,55.00,54.00,54.10,888
COMARCH,20040622,54.00,54.50,53.60,54.20,2797
COMARCH,20040623,54.70,54.70,53.90,54.30,7219
COMARCH,20040624,54.90,54.90,54.20,54.80,3516
COMARCH,20040625,54.90,54.90,54.60,54.90,6205
COMARCH,20040628,55.00,55.80,54.90,55.30,377
COMARCH,20040629,55.80,56.50,54.60,56.50,8616
COMARCH,20040630,56.50,56.50,56.00,56.00,523
COMARCH,20040701,55.10,56.00,55.00,56.00,9874
COMARCH,20040702,55.70,56.00,55.20,56.00,2840
COMARCH,20040705,55.40,56.50,55.40,56.50,16219
COMARCH,20040706,56.50,56.50,55.50,56.20,2649
COMARCH,20040707,55.20,56.50,55.20,56.20,1307
COMARCH,20040708,56.70,56.70,56.00,56.30,14242
COMARCH,20040709,56.30,57.00,56.30,57.00,1040
COMARCH,20040712,57.50,57.50,57.00,57.20,2792
COMARCH,20040713,57.20,57.50,57.00,57.00,18296
COMARCH,20040714,56.90,57.50,55.70,56.00,2348
COMARCH,20040715,56.00,56.40,55.00,56.00,4554
COMARCH,20040716,55.00,56.30,54.90,56.30,1961
COMARCH,20040719,56.00,57.00,55.70,57.00,1043
COMARCH,20040720,57.10,57.10,56.50,57.00,1320
COMARCH,20040721,57.20,57.20,56.90,57.10,354
COMARCH,20040722,57.10,57.10,57.00,57.10,289
COMARCH,20040723,56.20,57.00,56.20,57.00,345
COMARCH,20040726,56.70,57.00,56.70,57.00,574
COMARCH,20040727,56.50,56.70,56.00,56.70,867
COMARCH,20040728,56.70,56.70,56.10,56.50,1309
COMARCH,20040729,56.50,57.00,56.50,57.00,2648
COMARCH,20040730,57.00,57.00,56.50,56.50,1684
COMARCH,20040802,57.00,57.40,56.50,57.20,1951
COMARCH,20040803,57.40,58.00,57.00,58.00,3952
COMARCH,20040804,58.00,59.90,58.00,59.90,12895
COMARCH,20040805,59.90,64.00,59.90,62.60,7743
COMARCH,20040806,62.50,62.50,60.10,60.80,3170
COMARCH,20040809,60.80,60.80,58.40,59.40,2814
COMARCH,20040810,59.50,60.40,59.40,60.40,2198
COMARCH,20040811,60.40,61.90,60.00,60.20,3822
COMARCH,20040812,60.10,61.20,60.00,60.30,2536
COMARCH,20040813,60.00,60.60,59.60,60.60,3484
COMARCH,20040816,61.00,61.00,59.60,60.00,4665
COMARCH,20040817,60.00,62.00,60.00,61.60,54004
COMARCH,20040818,62.50,64.30,62.50,63.30,4741
COMARCH,20040819,63.50,66.40,63.50,65.70,8021
COMARCH,20040820,66.00,69.00,66.00,68.00,18754
COMARCH,20040823,68.10,68.50,65.20,65.20,5727
COMARCH,20040824,64.50,66.00,64.30,65.60,2388
COMARCH,20040825,66.40,66.40,64.50,64.60,1771
COMARCH,20040826,65.00,65.70,63.90,64.90,1900
COMARCH,20040827,65.20,65.90,65.00,65.50,605
COMARCH,20040830,65.60,66.00,65.50,65.50,769
COMARCH,20040831,66.00,66.00,64.70,65.40,1085
COMARCH,20040901,65.40,65.80,64.50,65.80,857
COMARCH,20040902,64.90,65.20,64.90,64.90,748
COMARCH,20040903,65.00,65.10,62.50,62.50,1604
COMARCH,20040906,62.50,63.00,61.10,62.00,2336
COMARCH,20040907,62.00,63.50,62.00,63.00,2044
COMARCH,20040908,63.00,63.00,61.90,61.90,2214
COMARCH,20040909,61.20,62.50,61.10,62.40,1672
COMARCH,20040910,62.40,62.40,61.50,62.00,2327
COMARCH,20040913,63.50,64.40,63.40,64.10,3005
COMARCH,20040914,64.50,64.50,63.50,64.30,2572
COMARCH,20040915,64.10,64.30,64.00,64.10,1032
COMARCH,20040916,64.30,64.30,63.50,64.00,4868
COMARCH,20040917,64.00,64.70,64.00,64.00,8106
COMARCH,20040920,63.50,64.00,63.50,63.60,2439
COMARCH,20040921,63.60,63.90,63.60,63.90,7174
COMARCH,20040922,63.60,64.50,63.60,63.80,2407
COMARCH,20040923,63.80,64.30,63.60,64.20,2075
COMARCH,20040924,63.70,64.00,63.50,63.70,2883
COMARCH,20040927,62.50,63.60,61.50,63.50,2610
COMARCH,20040928,62.90,63.60,62.40,63.50,5364
COMARCH,20040929,63.60,64.00,63.60,64.00,1900
COMARCH,20040930,64.00,64.10,64.00,64.10,869
COMARCH,20041001,64.20,64.50,64.00,64.50,714
COMARCH,20041004,65.50,65.50,65.00,65.20,8010
COMARCH,20041005,65.50,65.90,65.30,65.50,6418
COMARCH,20041006,65.60,65.60,65.00,65.50,5471
COMARCH,20041007,64.50,65.30,64.50,64.90,2904
COMARCH,20041008,64.50,64.90,64.50,64.70,2380
COMARCH,20041011,64.00,64.50,64.00,64.50,1079
COMARCH,20041012,64.00,64.50,64.00,64.20,2115
COMARCH,20041013,64.10,64.50,64.00,64.50,1819
COMARCH,20041014,64.40,65.00,64.40,64.60,1230
COMARCH,20041015,65.00,65.00,64.40,64.50,6251
COMARCH,20041018,64.30,64.50,64.10,64.40,976
COMARCH,20041019,64.30,64.80,64.20,64.60,955
COMARCH,20041020,64.30,64.80,64.30,64.50,12454
COMARCH,20041021,64.10,64.40,64.10,64.10,6088
COMARCH,20041022,64.20,65.00,64.20,64.40,2819
COMARCH,20041025,64.00,64.30,64.00,64.20,2239
COMARCH,20041026,64.00,64.80,64.00,64.20,17537
COMARCH,20041027,64.20,65.10,64.20,64.30,2386
COMARCH,20041028,64.20,65.00,64.20,64.30,716
COMARCH,20041029,65.20,65.20,64.60,64.60,722
COMARCH,20041102,65.00,65.90,64.60,65.90,2558
COMARCH,20041103,66.00,66.00,65.30,66.00,992
COMARCH,20041104,66.00,67.80,66.00,67.00,23102
COMARCH,20041105,67.00,67.40,67.00,67.10,2168
COMARCH,20041108,67.50,67.50,66.90,67.00,23861
COMARCH,20041109,67.10,67.70,67.00,67.70,929
COMARCH,20041110,67.80,67.90,67.00,67.70,1242
COMARCH,20041112,69.50,69.50,68.30,68.30,1914
COMARCH,20041115,67.70,69.00,67.60,68.90,12627
COMARCH,20041116,69.30,71.00,69.30,71.00,21238
COMARCH,20041117,71.00,72.00,70.50,70.50,9281
COMARCH,20041118,71.00,71.00,69.90,69.90,4772
COMARCH,20041119,69.90,70.20,69.90,70.20,5720
COMARCH,20041122,68.10,71.00,68.00,70.10,2911
COMARCH,20041123,69.10,69.60,68.50,68.50,530
COMARCH,20041124,68.50,68.50,68.00,68.50,2955
COMARCH,20041125,68.20,70.10,67.50,69.50,2427
COMARCH,20041126,69.20,69.20,69.00,69.00,1636
COMARCH,20041129,68.00,70.00,68.00,69.00,2935
COMARCH,20041130,69.00,70.00,68.80,69.10,439
COMARCH,20041201,70.80,70.80,69.50,69.50,2117
COMARCH,20041202,70.00,70.30,69.50,70.20,2365
COMARCH,20041203,70.20,70.20,69.50,70.00,1573
COMARCH,20041206,69.80,69.80,67.80,68.80,1114
COMARCH,20041207,69.80,69.90,68.50,68.70,1140
COMARCH,20041208,69.00,70.00,68.50,69.00,1001
COMARCH,20041209,68.80,68.80,67.60,68.00,3097
COMARCH,20041210,68.00,69.00,67.80,68.00,3000
COMARCH,20041213,68.40,68.40,66.20,67.40,1645
COMARCH,20041214,67.30,67.40,66.20,66.90,1063
COMARCH,20041215,66.80,68.90,66.30,68.90,4538
COMARCH,20041216,67.60,69.70,66.70,67.50,7021
COMARCH,20041217,67.90,69.20,67.60,69.00,4254
COMARCH,20041220,68.30,70.30,68.30,70.20,3781
COMARCH,20041221,70.50,70.50,70.00,70.00,3672
COMARCH,20041222,70.00,70.40,69.20,70.00,5754
COMARCH,20041223,70.30,70.50,69.70,70.50,1616
COMARCH,20041224,70.00,70.60,70.00,70.60,357
COMARCH,20041227,70.00,70.80,70.00,70.60,783
COMARCH,20041228,70.10,71.80,70.10,70.70,994
COMARCH,20041229,70.70,71.80,70.60,71.70,1889
COMARCH,20041230,71.20,72.00,70.70,71.60,3488
COMARCH,20041231,71.60,72.00,70.70,71.50,2250
COMARCH,20050103,71.90,72.00,70.00,71.00,1279
COMARCH,20050104,71.90,71.90,70.70,70.70,2787
COMARCH,20050105,70.70,71.40,70.00,70.70,9459
COMARCH,20050106,70.70,70.70,69.90,69.90,2007
COMARCH,20050107,69.60,70.00,69.50,70.00,1469
COMARCH,20050110,70.00,70.00,69.00,69.00,2570
COMARCH,20050111,68.80,70.00,68.60,69.60,26521
COMARCH,20050112,69.00,70.80,69.00,69.20,12566
COMARCH,20050113,69.50,70.00,68.90,69.20,1741
COMARCH,20050114,69.00,69.50,68.90,69.30,1228
COMARCH,20050117,69.00,69.80,69.00,69.00,2444
COMARCH,20050118,69.00,69.50,68.90,68.90,7266
COMARCH,20050119,68.00,69.40,68.00,68.70,5954
COMARCH,20050120,68.00,69.40,68.00,69.00,4606
COMARCH,20050121,69.00,69.50,68.00,69.50,5019
COMARCH,20050124,69.20,69.70,69.20,69.70,1890
COMARCH,20050125,69.80,69.90,68.00,69.50,34481
COMARCH,20050126,69.20,69.20,68.00,69.00,6198
COMARCH,20050127,68.90,69.50,68.20,69.00,3076
COMARCH,20050128,69.50,69.50,68.50,69.40,83
COMARCH,20050131,69.50,69.80,68.70,69.50,3062
COMARCH,20050201,69.70,69.70,67.80,69.20,5826
COMARCH,20050202,69.20,69.90,69.20,69.30,7304
COMARCH,20050203,69.70,69.90,69.40,69.40,1484
COMARCH,20050204,69.70,69.70,68.30,68.80,390
COMARCH,20050207,69.00,69.00,68.30,68.70,915
COMARCH,20050208,68.50,68.50,68.20,68.50,2091
COMARCH,20050209,68.00,68.50,68.00,68.50,11696
COMARCH,20050210,68.00,68.00,67.40,68.00,21634
COMARCH,20050211,68.00,68.00,67.50,68.00,23517
COMARCH,20050214,68.10,68.10,67.90,68.00,355
COMARCH,20050215,68.00,68.00,66.80,66.80,18400
COMARCH,20050216,67.10,67.50,66.30,67.00,4268
COMARCH,20050217,67.00,68.00,67.00,68.00,24309
COMARCH,20050218,68.50,70.40,67.60,69.80,21562
COMARCH,20050221,70.00,70.20,68.00,69.90,3473
COMARCH,20050222,69.20,69.90,69.10,69.90,5978
COMARCH,20050223,69.20,70.00,68.40,69.00,2381
COMARCH,20050224,68.30,69.40,67.70,67.70,2968
COMARCH,20050225,68.00,68.80,67.20,67.60,3889
COMARCH,20050228,68.50,68.50,67.30,68.00,798
COMARCH,20050301,68.00,68.00,67.30,67.90,929
COMARCH,20050302,68.60,68.60,65.30,66.00,2480
COMARCH,20050303,66.00,66.00,64.90,66.00,3840
COMARCH,20050304,66.00,67.00,65.20,66.00,70927
COMARCH,20050307,65.30,66.00,65.20,65.40,6077
COMARCH,20050308,65.40,65.50,64.80,64.90,1371
COMARCH,20050309,64.80,66.00,64.50,66.00,5139
COMARCH,20050310,65.50,65.50,64.70,64.80,1239
COMARCH,20050311,64.50,65.00,64.40,65.00,533
COMARCH,20050314,64.30,64.80,61.80,64.10,8427
COMARCH,20050315,62.40,64.00,62.40,64.00,1792
COMARCH,20050316,62.80,63.40,61.40,62.10,2320
COMARCH,20050317,62.00,62.00,57.00,57.00,16885
COMARCH,20050318,59.30,60.90,59.00,60.00,6589
COMARCH,20050321,60.50,60.50,57.00,57.00,4217
COMARCH,20050322,57.00,59.80,57.00,59.80,1458
COMARCH,20050323,59.80,59.80,57.90,59.00,946
COMARCH,20050324,59.30,59.80,58.90,59.20,3678
COMARCH,20050329,59.50,59.50,59.20,59.20,4689
COMARCH,20050330,59.00,59.40,58.60,59.30,1722
COMARCH,20050331,59.50,59.50,58.50,59.50,4337
COMARCH,20050401,59.00,59.00,58.60,58.60,577
COMARCH,20050404,58.50,59.00,57.50,57.50,700
COMARCH,20050405,58.00,59.40,57.50,59.30,483
COMARCH,20050406,59.10,59.10,58.00,59.10,3097
COMARCH,20050407,58.30,58.30,57.70,57.70,1258
COMARCH,20050411,57.70,59.00,57.40,59.00,1186
COMARCH,20050412,59.80,59.80,59.00,59.00,302
COMARCH,20050413,59.90,60.00,58.40,59.40,4301
COMARCH,20050414,59.50,59.70,57.50,59.00,1607
COMARCH,20050415,58.50,58.50,57.30,58.00,2027
COMARCH,20050418,57.00,58.00,56.00,56.60,2091
COMARCH,20050419,57.40,57.90,57.00,57.90,1858
COMARCH,20050420,58.80,58.80,56.80,57.50,549
COMARCH,20050421,57.50,57.50,56.20,57.40,1975
COMARCH,20050422,57.40,57.40,56.60,57.30,2477
COMARCH,20050425,57.40,57.40,56.20,56.20,691
COMARCH,20050426,55.40,56.80,54.80,54.90,782
COMARCH,20050427,54.90,54.90,53.60,53.60,1131
COMARCH,20050428,53.50,53.50,52.10,53.50,3928
COMARCH,20050429,53.50,55.50,53.50,55.50,445
COMARCH,20050502,56.00,56.00,54.10,54.20,227
COMARCH,20050504,54.00,54.40,54.00,54.40,97
COMARCH,20050505,56.70,57.00,54.50,55.80,505
COMARCH,20050506,55.50,55.50,55.10,55.10,68
COMARCH,20050509,55.10,55.10,54.60,55.10,238
COMARCH,20050510,55.00,55.00,54.80,55.00,129
COMARCH,20050511,54.10,55.00,54.00,54.80,658
COMARCH,20050512,54.80,56.00,54.00,54.80,1566
COMARCH,20050513,55.00,56.00,54.90,54.90,3175
COMARCH,20050516,55.00,55.00,54.50,54.50,75
COMARCH,20050517,55.00,55.00,53.50,54.50,1479
COMARCH,20050518,53.60,54.00,53.50,53.60,30296
COMARCH,20050519,54.30,54.70,53.20,53.20,42247
COMARCH,20050520,53.20,54.20,53.00,54.20,22016
COMARCH,20050523,54.00,54.50,54.00,54.30,20148
COMARCH,20050524,54.70,55.00,54.40,55.00,2090
COMARCH,20050525,54.70,54.70,53.90,53.90,1985
COMARCH,20050527,54.20,54.20,53.90,53.90,360
COMARCH,20050530,53.90,54.60,53.80,54.60,154
COMARCH,20050531,54.90,56.20,54.30,55.60,517
COMARCH,20050601,55.00,55.20,55.00,55.20,150
COMARCH,20050602,55.30,55.30,54.90,55.20,305
COMARCH,20050603,54.90,54.90,54.70,54.80,303
COMARCH,20050606,54.50,55.00,54.50,55.00,481
COMARCH,20050607,54.90,55.00,54.50,54.80,396
COMARCH,20050608,55.20,56.00,55.20,55.20,343
COMARCH,20050609,55.50,57.50,55.20,56.00,1153
COMARCH,20050610,56.20,57.00,55.80,56.00,5986
COMARCH,20050613,56.00,56.00,55.70,55.80,344
COMARCH,20050614,56.00,56.40,54.50,55.80,1553
COMARCH,20050615,55.80,56.00,55.10,56.00,406
COMARCH,20050616,56.00,56.00,55.40,55.40,315
COMARCH,20050617,55.50,55.70,55.40,55.40,571
COMARCH,20050620,55.40,55.60,54.70,55.60,298
COMARCH,20050621,56.00,56.00,54.50,55.30,1554
COMARCH,20050622,54.50,54.80,54.10,54.80,940
COMARCH,20050623,55.40,55.40,54.80,54.80,286
COMARCH,20050624,54.90,54.90,53.20,54.80,555
COMARCH,20050627,54.70,54.70,52.50,52.70,1853
COMARCH,20050628,53.50,53.50,51.40,52.00,1755
COMARCH,20050629,51.60,52.00,51.60,51.80,81097
COMARCH,20050630,52.00,53.50,51.70,53.50,7665
COMARCH,20050701,53.90,55.20,53.80,55.00,647
COMARCH,20050704,55.40,55.50,54.90,55.30,27962
COMARCH,20050705,55.10,55.20,54.80,55.00,2102
COMARCH,20050706,54.30,55.00,54.00,55.00,30570
COMARCH,20050707,54.00,55.00,53.70,55.00,42432
COMARCH,20050708,55.00,56.00,54.20,56.00,2418
COMARCH,20050711,56.50,56.50,55.30,55.60,556
COMARCH,20050712,55.50,55.70,55.50,55.70,10089
COMARCH,20050713,55.70,56.00,55.50,55.60,21577
COMARCH,20050714,55.60,58.20,55.60,58.20,37002
COMARCH,20050715,57.80,57.80,57.20,57.30,2205
COMARCH,20050718,57.50,57.60,57.20,57.50,1182
COMARCH,20050719,57.50,58.50,57.50,58.00,23185
COMARCH,20050720,58.00,58.00,57.80,58.00,423
COMARCH,20050721,58.10,58.30,57.30,57.30,4492
COMARCH,20050722,57.30,57.50,56.00,56.50,12555
COMARCH,20050725,56.00,57.00,56.00,57.00,10269
COMARCH,20050726,57.90,58.50,57.30,58.00,16633
COMARCH,20050727,58.00,58.50,57.60,58.00,1259
COMARCH,20050728,58.00,58.50,58.00,58.00,6125
COMARCH,20050729,58.00,58.50,58.00,58.40,5072
COMARCH,20050801,57.50,58.00,57.00,58.00,148
COMARCH,20050802,58.30,59.30,58.30,59.00,10410
COMARCH,20050803,58.80,58.80,58.10,58.20,976
COMARCH,20050804,57.60,58.10,57.60,58.10,6707
COMARCH,20050805,58.00,58.00,56.80,56.80,434
COMARCH,20050808,56.70,57.40,56.50,57.30,3211
COMARCH,20050809,57.30,57.30,56.30,57.20,10462
COMARCH,20050810,57.00,57.00,56.40,57.00,1053
COMARCH,20050811,57.00,57.10,56.50,57.00,2033
COMARCH,20050812,56.50,56.90,56.00,56.40,1606
COMARCH,20050816,56.40,57.30,56.10,57.30,1703
COMARCH,20050817,58.00,58.10,57.50,58.00,1897
COMARCH,20050818,58.30,58.30,57.80,58.00,1963
COMARCH,20050819,58.10,58.30,58.00,58.30,2392
COMARCH,20050822,58.50,59.20,58.40,59.20,3688
COMARCH,20050823,59.30,59.30,58.60,59.00,4006
COMARCH,20050824,59.00,59.00,59.00,59.00,10
COMARCH,20050825,58.80,58.90,57.90,58.70,620
COMARCH,20050826,58.00,59.20,58.00,59.20,8020
COMARCH,20050829,59.20,59.20,58.00,58.10,1239
COMARCH,20050830,58.20,59.10,58.20,59.10,2377
COMARCH,20050831,59.10,59.10,58.20,59.00,705
COMARCH,20050901,58.60,59.00,58.60,59.00,1705
COMARCH,20050902,58.60,59.00,58.40,58.80,1456
COMARCH,20050905,58.80,59.10,58.80,58.90,1531
COMARCH,20050906,59.10,59.50,58.80,59.40,5087
COMARCH,20050907,59.40,59.60,58.70,59.40,10439
COMARCH,20050908,59.40,59.40,59.00,59.00,838
COMARCH,20050909,59.00,59.40,58.20,58.20,225
COMARCH,20050912,58.50,59.00,58.50,59.00,1027
COMARCH,20050913,59.00,59.40,58.90,58.90,1373
COMARCH,20050914,59.00,59.30,59.00,59.30,144
COMARCH,20050915,58.50,59.40,58.50,59.10,2670
COMARCH,20050916,59.00,59.70,59.00,59.60,55648
COMARCH,20050919,59.80,62.00,59.70,61.50,5231
COMARCH,20050920,62.00,62.00,61.00,61.20,1327
COMARCH,20050921,61.70,61.70,60.10,61.20,594
COMARCH,20050922,60.20,61.50,60.20,61.50,4410
COMARCH,20050923,62.00,62.00,61.00,62.00,678
COMARCH,20050926,62.00,62.00,60.40,61.80,228
COMARCH,20050927,61.00,62.00,61.00,62.00,1992
COMARCH,20050928,61.50,61.80,61.20,61.80,1192
COMARCH,20050929,61.30,62.00,61.30,61.60,6239
COMARCH,20050930,62.00,62.20,61.90,62.00,3314
COMARCH,20051003,62.40,62.70,62.00,62.10,26033
COMARCH,20051004,68.30,68.30,62.90,64.10,6958
COMARCH,20051005,64.00,64.00,61.00,61.00,9518
COMARCH,20051006,61.00,61.00,60.50,60.50,1336
COMARCH,20051007,60.30,60.50,60.30,60.40,25557
COMARCH,20051010,60.60,61.50,60.60,61.10,829
COMARCH,20051011,61.50,61.50,60.70,61.00,4025
COMARCH,20051012,61.20,61.20,60.40,60.40,15668
COMARCH,20051013,60.40,60.40,59.00,59.00,1893
COMARCH,20051014,55.90,58.00,55.90,57.30,9576
COMARCH,20051017,58.90,61.00,58.00,60.00,19346
COMARCH,20051018,61.00,61.00,59.90,59.90,2214
COMARCH,20051019,59.70,59.70,58.50,58.50,727
COMARCH,20051020,57.70,59.00,57.70,58.20,3167
COMARCH,20051021,58.90,59.00,58.50,58.50,359
COMARCH,20051024,58.20,60.00,58.20,60.00,532
COMARCH,20051025,60.40,60.40,59.30,60.00,18041
COMARCH,20051026,60.00,60.00,59.50,59.90,7559
COMARCH,20051027,59.10,60.00,59.10,60.00,442
COMARCH,20051028,60.00,60.00,58.50,60.00,3066
COMARCH,20051031,60.00,60.00,59.50,60.00,14755
COMARCH,20051102,60.00,60.00,59.90,59.90,880
COMARCH,20051103,59.60,59.60,59.30,59.50,547
COMARCH,20051104,59.30,59.30,59.20,59.20,249
COMARCH,20051107,59.50,59.90,58.90,59.00,2743
COMARCH,20051108,60.00,60.00,58.70,59.00,744
COMARCH,20051109,58.90,59.00,58.90,59.00,712
COMARCH,20051110,59.00,60.00,58.50,58.50,2830
COMARCH,20051114,59.50,60.30,59.10,60.30,1336
COMARCH,20051115,60.50,63.00,60.50,61.60,12061
COMARCH,20051116,62.40,62.40,61.10,61.80,5597
COMARCH,20051117,62.70,62.70,61.50,62.00,6688
COMARCH,20051118,61.60,62.00,61.60,62.00,20077
COMARCH,20051121,62.50,62.50,62.00,62.00,15882
COMARCH,20051122,62.00,62.00,61.80,61.80,2296
COMARCH,20051123,61.20,62.00,61.20,62.00,24099
COMARCH,20051124,62.00,62.00,61.60,61.60,2649
COMARCH,20051125,61.50,61.90,59.90,61.10,1438
COMARCH,20051128,62.50,62.50,61.10,62.10,4265
COMARCH,20051129,62.30,62.30,62.00,62.00,3236
COMARCH,20051130,62.00,62.00,61.30,62.00,3537
COMARCH,20051201,62.00,62.00,61.10,61.10,7363
COMARCH,20051202,62.00,62.10,61.40,61.50,745
COMARCH,20051205,61.50,61.90,59.50,61.00,2957
COMARCH,20051206,60.20,61.50,60.20,61.00,6272
COMARCH,20051207,61.00,62.20,60.60,61.80,12578
COMARCH,20051208,61.80,62.00,61.60,62.00,10649
COMARCH,20051209,62.20,62.20,61.60,61.70,1823
COMARCH,20051212,62.30,62.30,61.00,62.30,11826
COMARCH,20051213,62.40,64.00,62.40,63.30,8548
COMARCH,20051214,63.40,64.50,62.80,63.00,12609
COMARCH,20051215,63.00,64.60,63.00,64.30,14979
COMARCH,20051216,64.30,64.40,64.00,64.00,4136
COMARCH,20051219,64.40,67.90,64.40,65.90,3513
COMARCH,20051220,65.10,66.30,64.50,65.10,4132
COMARCH,20051221,65.00,65.50,64.90,65.10,4884
COMARCH,20051222,65.10,65.60,64.80,64.80,1779
COMARCH,20051223,64.80,65.70,64.80,65.10,1962
COMARCH,20051227,65.10,65.40,64.10,65.40,16440
COMARCH,20051228,64.40,65.50,64.00,65.50,8040
COMARCH,20051229,65.80,65.80,65.00,65.70,12655
COMARCH,20051230,65.50,65.50,63.60,64.10,19240
COMARCH,20060102,64.80,64.80,64.00,64.60,20470
COMARCH,20060103,64.80,65.60,64.70,65.40,17623
COMARCH,20060104,65.80,66.20,65.00,66.20,5343
COMARCH,20060105,66.50,66.90,65.50,65.80,1337
COMARCH,20060106,65.60,66.00,65.00,65.50,16054
COMARCH,20060109,65.50,65.50,64.30,64.80,10311
COMARCH,20060110,65.00,65.00,64.00,64.90,72893
COMARCH,20060111,64.20,66.20,64.20,65.80,6367
COMARCH,20060112,66.00,67.70,66.00,67.50,3580
COMARCH,20060113,67.60,67.90,66.40,67.00,4284
COMARCH,20060116,66.90,67.20,66.30,67.20,2630
COMARCH,20060117,67.20,67.80,66.00,66.00,105440
COMARCH,20060118,66.50,67.00,66.00,66.80,10456
COMARCH,20060119,66.80,67.00,66.00,67.00,2526
COMARCH,20060120,67.50,67.50,66.90,67.20,12689
COMARCH,20060123,66.00,67.20,66.00,67.00,5472
COMARCH,20060124,67.80,68.00,67.20,68.00,8973
COMARCH,20060125,68.00,70.50,68.00,70.30,34752
COMARCH,20060126,70.50,71.80,70.00,71.20,13282
COMARCH,20060127,71.00,71.50,70.00,70.10,14288
COMARCH,20060130,70.20,71.80,70.20,71.80,18041
COMARCH,20060131,70.60,72.10,70.50,71.50,29915
COMARCH,20060201,70.50,71.50,70.00,70.80,63687
COMARCH,20060202,70.70,71.90,70.50,71.00,28549
COMARCH,20060203,70.50,71.00,70.20,70.80,3062
COMARCH,20060206,70.60,72.60,70.60,72.00,2712
COMARCH,20060207,73.00,73.60,72.50,73.40,3592
COMARCH,20060208,72.50,73.50,72.50,73.50,1117
COMARCH,20060209,73.40,76.00,73.40,75.50,3590
COMARCH,20060210,75.00,76.50,75.00,76.40,1033
COMARCH,20060213,77.00,80.00,77.00,78.80,6962
COMARCH,20060214,80.00,83.10,80.00,82.10,18875
COMARCH,20060215,83.30,84.50,81.20,82.00,15242
COMARCH,20060216,81.50,83.60,79.00,79.40,5968
COMARCH,20060217,79.30,80.00,78.30,79.00,5407
COMARCH,20060220,79.90,80.00,79.00,80.00,17426
COMARCH,20060221,81.00,81.00,80.00,80.60,11235
COMARCH,20060222,80.80,80.80,79.60,80.20,8490
COMARCH,20060223,81.40,85.00,81.30,82.80,11206
COMARCH,20060224,82.90,83.30,82.00,82.50,6202
COMARCH,20060227,82.50,83.00,82.10,82.80,11764
COMARCH,20060228,84.00,84.00,82.80,83.00,4481
COMARCH,20060301,83.50,83.50,82.20,83.30,9641
COMARCH,20060302,87.00,95.70,87.00,90.90,28801
COMARCH,20060303,92.60,98.00,92.60,98.00,18704
COMARCH,20060306,98.00,98.00,94.50,96.60,5381
COMARCH,20060307,96.00,96.00,94.10,94.30,6667
COMARCH,20060308,91.60,97.90,91.60,97.00,42805
COMARCH,20060309,98.00,101.00,98.00,98.30,5687
COMARCH,20060310,100.00,102.50,98.40,100.00,15621
COMARCH,20060313,100.50,103.00,98.60,102.00,7040
COMARCH,20060314,103.00,103.50,101.00,101.00,3547
COMARCH,20060315,102.00,113.00,102.00,111.50,17476
COMARCH,20060316,114.00,114.00,110.00,111.50,9292
COMARCH,20060317,110.50,121.00,110.50,118.00,18558
COMARCH,20060320,121.50,124.00,117.00,118.00,46579
COMARCH,20060321,118.50,120.00,117.00,119.00,7388
COMARCH,20060322,119.00,119.00,116.00,116.00,4844
COMARCH,20060323,116.00,119.00,116.00,117.50,6863
COMARCH,20060324,118.00,118.50,117.00,117.50,7085
COMARCH,20060327,118.00,119.00,117.00,117.50,16017
COMARCH,20060328,118.00,118.50,113.50,114.00,9066
COMARCH,20060329,114.00,114.50,113.50,114.50,2338
COMARCH,20060330,114.00,114.00,111.00,113.50,3714
COMARCH,20060331,114.00,114.00,110.50,111.00,14430
COMARCH,20060403,111.50,115.00,107.00,114.00,164397
COMARCH,20060404,114.00,116.50,114.00,116.00,3316
COMARCH,20060405,115.50,117.00,114.00,116.00,13199
COMARCH,20060406,120.00,121.00,118.50,119.00,5542
COMARCH,20060407,120.50,123.00,119.00,121.00,38520
COMARCH,20060410,123.50,123.50,115.50,119.00,10460
COMARCH,20060411,119.00,120.00,117.50,118.50,14138
COMARCH,20060412,118.00,119.50,118.00,119.50,4840
COMARCH,20060413,121.00,122.00,119.50,120.00,3669
COMARCH,20060418,118.50,121.00,118.00,120.00,2567
COMARCH,20060419,120.50,120.50,119.00,120.00,10133
COMARCH,20060420,120.00,120.00,117.00,120.00,9083
COMARCH,20060421,119.00,124.00,118.00,124.00,20395
COMARCH,20060424,124.00,124.00,120.00,121.00,4633
COMARCH,20060425,120.00,120.00,117.00,120.00,4056
COMARCH,20060426,119.50,120.00,117.00,117.50,13795
COMARCH,20060427,118.00,118.00,112.50,117.50,34948
COMARCH,20060428,117.50,119.50,117.00,118.00,2462
COMARCH,20060502,117.50,121.00,117.50,118.50,2630
COMARCH,20060504,119.50,121.00,119.00,120.50,13818
COMARCH,20060505,120.00,122.00,120.00,120.50,13467
COMARCH,20060508,121.00,124.50,120.00,123.50,10959
COMARCH,20060509,123.50,135.00,123.50,128.00,11236
COMARCH,20060510,128.00,128.00,122.00,125.00,14734
COMARCH,20060511,125.50,128.50,124.00,126.50,14121
COMARCH,20060512,125.50,129.00,124.50,126.00,42740
COMARCH,20060515,129.00,129.00,122.00,124.50,5530
COMARCH,20060516,129.50,137.00,128.50,137.00,16651
COMARCH,20060517,137.00,152.00,137.00,147.00,41231
COMARCH,20060518,145.00,146.00,141.00,145.50,6038
COMARCH,20060519,147.00,150.00,146.50,148.00,18283
COMARCH,20060522,152.50,155.00,138.00,141.00,10748
COMARCH,20060523,129.00,139.50,128.00,135.00,19053
COMARCH,20060524,136.00,136.00,129.50,130.00,5252
COMARCH,20060525,129.00,130.00,121.00,130.00,19375
COMARCH,20060526,132.00,135.00,131.00,134.00,2758
COMARCH,20060529,136.00,136.00,134.00,135.00,19760
COMARCH,20060530,137.00,137.00,132.50,132.50,4764
COMARCH,20060531,128.00,133.00,126.00,133.00,3577
COMARCH,20060601,132.50,135.00,132.50,133.00,667
COMARCH,20060602,134.50,141.00,134.50,136.00,4719
COMARCH,20060605,134.50,137.00,134.00,135.00,1330
COMARCH,20060606,132.00,135.00,132.00,133.00,1744
COMARCH,20060607,133.50,134.50,133.00,134.50,822
COMARCH,20060608,134.50,134.50,131.50,132.50,10742
COMARCH,20060609,132.50,134.00,132.50,132.50,4118
COMARCH,20060612,132.00,132.00,125.00,126.00,13849
COMARCH,20060613,121.00,122.00,110.00,122.00,32767
COMARCH,20060614,117.50,121.00,117.00,118.50,16248
COMARCH,20060616,122.00,123.00,117.00,118.00,4213
COMARCH,20060619,120.00,120.00,118.00,118.00,8161
COMARCH,20060620,118.50,118.50,115.00,116.00,25094
COMARCH,20060621,120.00,120.00,115.50,118.00,6385
COMARCH,20060622,120.00,120.00,117.50,117.50,1199
COMARCH,20060623,117.00,118.00,115.00,116.50,993
COMARCH,20060626,117.50,117.50,116.00,116.00,487
COMARCH,20060627,116.00,119.50,116.00,118.00,1780
COMARCH,20060628,119.00,124.00,117.50,123.00,2684
COMARCH,20060629,125.00,127.00,123.00,127.00,886
COMARCH,20060630,128.00,132.00,127.50,130.00,1212
COMARCH,20060703,134.50,135.50,131.50,134.00,3193
COMARCH,20060704,135.00,144.00,135.00,140.00,3146
COMARCH,20060705,142.50,142.50,137.00,140.00,16816
COMARCH,20060706,140.00,140.00,137.50,138.00,4795
COMARCH,20060707,138.00,138.00,137.00,138.00,2479
COMARCH,20060710,137.50,138.50,136.00,138.50,6884
COMARCH,20060711,138.50,138.50,137.00,138.00,8236
COMARCH,20060712,138.00,142.00,138.00,141.50,8478
COMARCH,20060713,141.00,141.00,139.00,140.00,980
COMARCH,20060714,135.50,147.00,135.50,147.00,10828
COMARCH,20060717,145.00,145.00,142.00,144.00,12396
COMARCH,20060718,144.00,144.00,142.00,144.00,656
COMARCH,20060719,143.00,143.50,142.50,143.00,471
COMARCH,20060720,143.00,143.50,142.00,143.00,5802
COMARCH,20060721,143.00,143.00,142.00,142.00,2573
COMARCH,20060724,141.00,141.00,140.00,140.00,945
COMARCH,20060725,139.50,140.00,137.00,137.50,11266
COMARCH,20060726,136.00,145.00,134.00,140.00,23852
COMARCH,20060727,142.00,150.00,141.50,150.00,83057
COMARCH,20060728,151.00,155.00,147.00,149.00,10959
COMARCH,20060731,151.50,151.50,149.00,149.50,1193
COMARCH,20060801,149.00,149.50,147.50,149.00,4371
COMARCH,20060802,148.00,148.00,145.00,148.00,5028
COMARCH,20060803,149.00,149.50,144.00,147.00,18027
COMARCH,20060804,148.50,148.50,146.00,146.50,976
COMARCH,20060807,147.50,147.50,146.50,146.50,902
COMARCH,20060808,147.00,147.50,142.00,145.50,13560
COMARCH,20060809,146.00,146.00,143.00,145.00,8850
COMARCH,20060810,143.00,143.50,142.00,143.00,5557
COMARCH,20060811,146.00,147.50,140.50,140.50,7864
COMARCH,20060814,142.00,146.50,142.00,144.50,6487
COMARCH,20060816,145.00,145.00,142.00,143.50,885
COMARCH,20060817,144.00,145.00,140.00,144.50,11094
COMARCH,20060818,144.50,145.00,143.50,144.50,468
COMARCH,20060821,144.00,147.00,143.50,146.50,5900
COMARCH,20060822,148.00,150.00,147.00,150.00,2175
COMARCH,20060823,151.00,151.00,148.50,150.00,5839
COMARCH,20060824,148.00,150.00,148.00,149.50,1532
COMARCH,20060825,150.00,150.00,148.00,149.00,13034
COMARCH,20060828,149.00,149.00,144.00,147.00,792
COMARCH,20060829,147.00,147.00,145.00,146.00,718
COMARCH,20060830,146.00,146.50,143.50,146.00,2140
COMARCH,20060831,144.50,145.00,143.50,143.50,4640
COMARCH,20060901,143.50,148.00,143.50,148.00,1542
COMARCH,20060904,147.50,149.00,145.10,149.00,2280
COMARCH,20060905,149.50,150.00,148.00,150.00,9336
COMARCH,20060906,150.00,150.00,145.60,149.50,233
COMARCH,20060907,147.00,150.00,147.00,148.20,239
COMARCH,20060908,148.20,149.90,148.20,149.60,618
COMARCH,20060911,150.00,153.00,149.60,151.00,1258
COMARCH,20060912,149.50,152.00,149.50,150.50,10697
COMARCH,20060913,150.70,152.40,150.60,151.50,810
COMARCH,20060914,151.50,152.00,150.70,152.00,377
COMARCH,20060915,152.00,152.00,150.10,152.00,264
COMARCH,20060918,153.00,153.80,151.50,153.10,2249
COMARCH,20060919,153.30,153.60,152.00,153.50,15258
COMARCH,20060920,153.50,155.00,152.60,155.00,1847
COMARCH,20060921,156.00,163.00,156.00,163.00,11880
COMARCH,20060922,164.10,165.00,159.20,160.70,655
COMARCH,20060925,160.50,160.50,159.20,160.50,1518
COMARCH,20060926,160.50,160.50,158.10,160.10,1800
COMARCH,20060927,158.50,160.10,155.00,155.00,3001
COMARCH,20060928,155.00,157.80,155.00,156.80,1367
COMARCH,20060929,156.70,156.70,155.00,155.00,11742
COMARCH,20061002,157.00,157.00,155.10,155.10,1194
COMARCH,20061003,156.90,159.00,155.50,158.90,2842
COMARCH,20061004,158.50,165.80,158.50,162.40,9100
COMARCH,20061005,165.00,166.00,159.00,164.00,1524
COMARCH,20061006,163.50,164.90,161.00,164.50,2761
COMARCH,20061009,161.30,166.60,161.30,165.00,3010
COMARCH,20061010,165.40,168.00,165.00,165.00,814
COMARCH,20061011,165.00,166.70,165.00,165.00,351
COMARCH,20061012,166.90,166.90,165.10,165.10,255
COMARCH,20061013,165.90,169.90,165.00,167.00,3561
COMARCH,20061016,178.00,178.00,168.50,169.00,22039
COMARCH,20061017,175.00,175.00,170.00,171.00,5562
COMARCH,20061018,171.00,174.80,171.00,173.00,3301
COMARCH,20061019,175.00,175.00,172.00,172.00,2056
COMARCH,20061020,172.80,173.50,170.10,171.00,737
COMARCH,20061023,172.00,178.50,170.00,176.00,3393
COMARCH,20061024,176.20,185.00,176.20,180.40,2664
COMARCH,20061025,182.50,192.90,182.50,192.00,12560
COMARCH,20061026,193.00,198.00,193.00,197.00,7785
COMARCH,20061027,200.00,201.00,195.50,198.00,6969
COMARCH,20061030,198.00,198.00,192.80,195.00,8554
COMARCH,20061031,193.00,195.00,192.60,192.60,8382
COMARCH,20061102,196.90,196.90,192.60,193.00,1821
COMARCH,20061103,193.00,195.00,192.00,192.80,3660
COMARCH,20061106,192.90,196.30,192.10,196.00,1910
COMARCH,20061107,196.90,196.90,193.10,196.30,2457
COMARCH,20061108,195.00,195.00,191.00,192.30,5981
COMARCH,20061109,191.00,193.00,189.00,191.00,17279
COMARCH,20061110,190.10,191.80,190.00,191.70,6259
COMARCH,20061113,188.60,191.70,188.00,191.50,2044
COMARCH,20061114,191.50,193.90,191.50,192.50,368
COMARCH,20061115,192.40,195.00,191.00,194.90,9808
COMARCH,20061116,195.00,195.00,193.80,195.00,21641
COMARCH,20061117,195.50,195.50,194.00,195.50,17245
COMARCH,20061120,191.20,197.00,191.20,196.50,17456
COMARCH,20061121,197.20,197.50,196.00,197.50,19041
COMARCH,20061122,197.50,199.00,196.50,199.00,7350
COMARCH,20061123,202.40,202.40,199.30,201.00,1537
COMARCH,20061124,202.00,202.00,201.00,202.00,12513
COMARCH,20061127,201.90,202.30,200.60,202.30,12930
COMARCH,20061128,202.00,208.00,200.60,203.00,4059
COMARCH,20061129,206.80,206.90,203.00,205.90,1474
COMARCH,20061130,206.10,206.90,203.50,206.00,5743
COMARCH,20061201,206.80,206.90,203.00,206.10,1040
COMARCH,20061204,206.00,214.50,203.20,210.00,3495
COMARCH,20061205,211.00,214.00,210.10,213.90,12993
COMARCH,20061206,215.00,217.00,211.50,217.00,3130
COMARCH,20061207,219.00,224.00,218.00,219.00,13276
COMARCH,20061208,220.00,220.00,209.90,213.50,11281
COMARCH,20061211,213.00,213.00,199.00,207.30,3650
COMARCH,20061212,200.70,205.80,200.70,205.00,10118
COMARCH,20061213,204.20,208.00,204.20,208.00,785
COMARCH,20061214,208.00,208.00,203.00,203.00,2440
COMARCH,20061215,203.50,205.00,191.00,202.00,6113
COMARCH,20061218,203.00,211.00,197.60,207.90,3576
COMARCH,20061219,202.00,206.50,201.10,204.00,2517
COMARCH,20061220,202.50,205.80,201.10,204.50,1388
COMARCH,20061221,205.00,208.00,193.20,195.30,642
COMARCH,20061222,196.20,200.00,194.00,195.00,7987
COMARCH,20061227,197.00,199.00,197.00,197.40,303
COMARCH,20061228,197.70,197.70,191.00,191.00,937
COMARCH,20061229,192.00,192.00,191.00,191.00,622
COMARCH,20070102,191.00,198.80,191.00,195.10,2521
COMARCH,20070103,195.20,197.80,195.00,195.90,443
COMARCH,20070104,191.70,197.50,191.70,194.00,3498
COMARCH,20070105,191.00,195.00,191.00,191.00,645
COMARCH,20070108,191.00,194.80,191.00,191.20,1468
COMARCH,20070109,193.00,197.30,192.50,195.10,702
COMARCH,20070110,199.00,204.00,198.00,198.00,2646
COMARCH,20070111,200.50,205.00,200.50,205.00,850
COMARCH,20070112,206.90,214.50,205.00,213.40,3686
COMARCH,20070115,211.10,217.00,211.10,217.00,22989
COMARCH,20070116,217.00,222.00,215.00,220.00,10788
COMARCH,20070117,222.90,222.90,220.00,222.10,23965
COMARCH,20070118,222.90,234.70,221.00,230.00,6034
COMARCH,20070119,230.00,239.00,226.50,233.00,4654
COMARCH,20070122,238.90,245.00,238.00,240.00,3662
COMARCH,20070123,240.00,240.00,226.00,235.90,3014
COMARCH,20070124,231.10,237.50,231.10,235.90,4800
COMARCH,20070125,240.60,240.60,230.60,234.00,646
COMARCH,20070126,230.50,232.00,221.70,225.00,5828
COMARCH,20070129,232.00,232.00,223.00,226.00,4259
COMARCH,20070130,226.00,228.90,220.00,221.40,5999
COMARCH,20070131,220.00,226.00,219.20,226.00,12918
COMARCH,20070201,226.50,232.90,226.50,230.90,3016
COMARCH,20070202,233.00,233.00,228.00,231.80,5715
COMARCH,20070205,232.00,232.00,226.10,231.00,400
COMARCH,20070206,231.00,231.00,225.80,229.50,186
COMARCH,20070207,226.00,229.00,224.00,226.90,155
COMARCH,20070208,222.20,222.80,213.40,213.40,3035
COMARCH,20070209,213.00,219.00,213.00,216.30,4651
COMARCH,20070212,216.30,217.00,214.30,217.00,2080
COMARCH,20070213,215.00,224.00,211.50,224.00,1793
COMARCH,20070214,229.90,229.90,225.40,228.00,846
COMARCH,20070215,226.40,226.40,216.40,221.90,1323
COMARCH,20070216,222.00,222.00,215.00,218.00,1174
COMARCH,20070219,218.10,218.10,215.40,218.00,2608
COMARCH,20070220,220.00,221.00,214.00,221.00,1606
COMARCH,20070221,222.00,228.00,220.00,221.50,4632
COMARCH,20070222,220.20,224.00,220.20,224.00,1070
COMARCH,20070223,227.00,227.00,221.00,221.30,552
COMARCH,20070226,222.00,224.00,221.00,224.00,2974
COMARCH,20070227,220.10,221.50,200.00,212.10,10098
COMARCH,20070228,207.00,218.00,207.00,215.00,7663
COMARCH,20070301,217.00,223.00,211.60,215.00,3300
COMARCH,20070302,215.00,221.00,215.00,216.00,17850
COMARCH,20070305,216.00,216.00,210.00,210.00,2169
COMARCH,20070306,213.00,217.90,210.20,215.00,5634
COMARCH,20070307,218.10,218.10,214.50,215.00,9602
COMARCH,20070308,215.10,223.70,215.10,220.00,1664
COMARCH,20070309,224.80,227.00,221.50,224.00,953
COMARCH,20070312,226.00,229.00,224.00,229.00,1090
COMARCH,20070313,229.10,231.00,225.00,225.00,1792
COMARCH,20070314,209.00,219.90,209.00,215.70,2677
COMARCH,20070315,215.00,221.00,215.00,216.10,3685
COMARCH,20070316,215.00,220.00,214.90,215.00,1641
COMARCH,20070319,219.00,228.00,219.00,225.00,4310
COMARCH,20070320,225.00,229.50,225.00,225.10,953
COMARCH,20070321,226.00,228.70,226.00,228.00,1575
COMARCH,20070322,228.30,230.00,224.00,226.00,2645
COMARCH,20070323,221.00,229.00,221.00,227.50,2176
COMARCH,20070326,230.90,230.90,222.00,227.50,718
COMARCH,20070327,229.00,229.00,225.10,228.00,655
COMARCH,20070328,224.20,229.70,224.20,229.70,1652
COMARCH,20070329,227.00,234.00,226.50,230.00,13922
COMARCH,20070330,230.00,233.60,226.00,230.70,2103
COMARCH,20070402,227.60,230.00,226.00,228.30,417
COMARCH,20070403,229.80,232.90,229.00,230.40,2668
COMARCH,20070404,232.00,234.90,230.10,234.00,6050
COMARCH,20070405,234.10,239.90,230.30,239.90,4565
COMARCH,20070410,249.80,251.00,244.00,245.00,22509
COMARCH,20070411,245.00,249.50,244.00,245.00,1274
COMARCH,20070412,244.50,248.20,241.00,241.10,3326
COMARCH,20070413,245.00,246.00,242.00,245.00,2725
COMARCH,20070416,249.00,249.00,242.00,245.00,34733
COMARCH,20070417,245.00,245.00,241.00,244.00,2162
COMARCH,20070418,245.00,245.00,241.50,241.60,305
COMARCH,20070419,242.00,248.90,240.00,242.10,10628
COMARCH,20070420,243.00,248.90,242.00,248.10,16492
COMARCH,20070423,249.00,259.80,247.00,250.10,23235
COMARCH,20070424,249.00,250.00,245.20,248.00,9394
COMARCH,20070425,247.00,249.00,245.50,248.00,2072
COMARCH,20070426,245.30,251.90,245.30,247.00,11726
COMARCH,20070427,245.20,248.00,242.70,243.10,3456
COMARCH,20070430,243.50,248.00,241.00,247.80,4705
COMARCH,20070502,247.80,248.00,245.00,245.50,15307
COMARCH,20070504,249.00,249.50,247.00,247.00,1441
COMARCH,20070507,248.90,248.90,247.00,247.50,636
COMARCH,20070508,248.00,248.40,241.70,246.00,581
COMARCH,20070509,241.60,247.50,241.50,247.00,1298
COMARCH,20070510,247.30,251.90,245.00,245.00,5564
COMARCH,20070511,241.60,242.00,234.00,239.10,9039
COMARCH,20070514,241.50,249.90,241.50,245.00,12428
COMARCH,20070515,240.20,245.00,240.00,240.00,537
COMARCH,20070516,239.00,240.00,229.30,234.70,2862
COMARCH,20070517,233.30,235.00,230.00,235.00,6993
COMARCH,20070518,234.00,239.00,232.20,239.00,983
COMARCH,20070521,239.00,243.90,238.00,243.60,3583
COMARCH,20070522,244.00,244.00,243.60,243.90,8136
COMARCH,20070523,242.00,242.00,236.00,239.90,4516
COMARCH,20070524,243.90,243.90,233.60,233.60,2695
COMARCH,20070525,234.00,235.00,231.00,231.00,42645
COMARCH,20070528,230.20,237.00,222.50,222.50,1346
COMARCH,20070529,222.00,227.90,220.00,224.00,1100
COMARCH,20070530,225.90,225.90,217.10,219.50,702
COMARCH,20070531,223.80,223.80,217.00,222.00,1748
COMARCH,20070601,224.00,224.70,220.00,223.00,429
COMARCH,20070604,225.00,226.00,215.00,215.00,11400
COMARCH,20070605,218.00,218.00,212.00,216.00,2108
COMARCH,20070606,217.00,217.00,211.50,216.60,17375
COMARCH,20070608,214.00,219.90,213.90,219.50,12641
COMARCH,20070611,222.10,224.00,219.00,224.00,65673
COMARCH,20070612,224.40,227.70,224.00,224.00,1016
COMARCH,20070613,220.00,223.70,220.00,223.20,702
COMARCH,20070614,223.40,223.50,220.00,221.00,1251
COMARCH,20070615,219.90,222.70,219.00,219.40,5916
COMARCH,20070618,219.00,219.50,216.10,219.50,48149
COMARCH,20070619,219.00,219.00,216.20,219.00,22612
COMARCH,20070620,219.00,219.00,216.30,218.00,1230
COMARCH,20070621,218.00,219.90,215.00,215.00,6988
COMARCH,20070622,215.00,215.00,206.40,213.60,1443
COMARCH,20070625,206.70,211.80,206.60,210.00,38070
COMARCH,20070626,209.00,209.00,207.00,209.00,6912
COMARCH,20070627,211.90,211.90,207.00,207.00,6299
COMARCH,20070628,207.10,210.00,202.90,207.90,24993
COMARCH,20070629,206.50,209.90,203.50,205.50,10044
COMARCH,20070702,205.10,205.10,195.20,199.00,2649
COMARCH,20070703,199.00,199.00,196.00,197.10,11256
COMARCH,20070704,198.00,200.90,198.00,200.00,28147
COMARCH,20070705,202.80,214.40,201.00,214.40,38722
COMARCH,20070706,215.00,225.50,215.00,222.60,21525
COMARCH,20070709,225.10,227.90,221.50,224.60,17064
COMARCH,20070710,224.00,226.30,223.50,223.50,42098
COMARCH,20070711,221.00,221.00,215.40,218.00,8131
COMARCH,20070712,216.80,218.00,209.20,210.00,18144
COMARCH,20070713,213.90,224.50,213.80,214.10,6976
COMARCH,20070716,214.30,215.00,206.70,210.00,640
COMARCH,20070717,206.10,206.10,198.10,200.00,18564
COMARCH,20070718,204.90,209.00,198.20,203.00,5572
COMARCH,20070719,208.60,208.60,204.10,204.10,5226
COMARCH,20070720,200.70,204.00,200.70,202.00,223
COMARCH,20070723,202.00,203.80,199.10,201.00,19414
COMARCH,20070724,199.00,202.50,199.00,201.00,4557
COMARCH,20070725,199.00,202.80,198.00,201.00,782
COMARCH,20070726,200.00,202.80,200.00,201.00,6784
COMARCH,20070727,198.00,200.00,194.00,195.00,820
COMARCH,20070730,197.60,199.40,194.00,198.90,1069
COMARCH,20070731,202.00,205.00,199.00,200.00,790
COMARCH,20070801,199.90,208.50,198.00,202.60,2084
COMARCH,20070802,207.90,207.90,202.00,202.00,15264
COMARCH,20070803,202.00,202.00,200.00,200.00,126
COMARCH,20070806,194.60,201.50,194.60,195.30,1535
COMARCH,20070807,202.00,207.00,201.00,206.30,1388
COMARCH,20070808,206.00,207.50,200.50,201.00,769
COMARCH,20070809,200.30,201.00,200.20,200.20,367
COMARCH,20070810,198.00,198.00,195.20,195.50,2649
COMARCH,20070813,195.50,201.30,192.10,199.40,25674
COMARCH,20070814,199.70,200.90,195.50,197.00,558
COMARCH,20070816,195.00,195.00,167.00,175.00,12765
COMARCH,20070817,160.00,184.00,160.00,181.00,4215
COMARCH,20070820,185.00,185.00,174.10,174.10,10949
COMARCH,20070821,182.00,182.00,174.00,178.00,21881
COMARCH,20070822,174.50,188.00,174.50,187.00,27352
COMARCH,20070823,189.80,196.00,189.80,196.00,18103
COMARCH,20070824,195.00,199.50,195.00,199.00,12256
COMARCH,20070827,200.00,200.00,196.00,197.50,12748
COMARCH,20070828,195.00,197.40,195.00,195.00,2067
COMARCH,20070829,176.00,199.20,176.00,199.20,13103
COMARCH,20070830,200.00,200.00,196.40,198.20,6858
COMARCH,20070831,198.80,199.50,197.00,199.50,23403
COMARCH,20070903,199.80,203.00,199.10,201.90,2542
COMARCH,20070904,201.90,202.60,200.00,202.60,25371
COMARCH,20070905,203.00,203.00,200.60,202.20,2105
COMARCH,20070906,199.90,202.20,199.80,201.90,12708
COMARCH,20070907,201.00,202.00,198.00,201.00,46751
COMARCH,20070910,200.00,200.00,188.00,192.00,712
COMARCH,20070911,199.00,199.90,193.70,199.90,288
COMARCH,20070912,197.00,199.90,196.50,199.80,20106
COMARCH,20070913,199.90,199.90,196.60,199.90,30049
COMARCH,20070914,200.00,200.00,195.60,199.80,5543
COMARCH,20070917,195.00,199.70,195.00,197.40,6260
COMARCH,20070918,197.50,197.50,194.50,196.80,91
COMARCH,20070919,195.00,200.00,194.80,198.00,3553
COMARCH,20070920,195.80,195.80,193.10,195.50,1073
COMARCH,20070921,194.00,196.00,194.00,194.50,493
COMARCH,20070924,192.00,194.50,188.00,194.50,693
COMARCH,20070925,196.00,198.00,196.00,197.90,871
COMARCH,20070926,197.00,199.70,197.00,199.50,4544
COMARCH,20070927,199.80,201.60,198.00,201.00,6336
COMARCH,20070928,201.70,201.70,199.00,200.80,74
COMARCH,20071001,199.00,199.00,187.20,187.20,232
COMARCH,20071002,193.00,193.00,190.20,192.00,104
COMARCH,20071003,191.50,191.50,187.50,188.00,834
COMARCH,20071004,187.50,187.50,185.50,187.00,1331
COMARCH,20071005,187.00,187.00,185.00,187.00,1149
COMARCH,20071008,187.00,187.00,183.00,184.10,1236
COMARCH,20071009,184.00,187.80,184.00,187.80,1320
COMARCH,20071010,187.80,188.80,186.30,188.00,404
COMARCH,20071011,188.80,196.00,188.80,195.00,1862
COMARCH,20071012,196.00,196.00,194.00,194.00,281
COMARCH,20071015,190.10,195.60,190.10,194.00,2822
COMARCH,20071016,194.00,195.50,194.00,195.40,186
COMARCH,20071017,194.60,198.00,194.60,197.00,15200
COMARCH,20071018,198.00,198.80,194.60,195.00,8763
COMARCH,20071019,195.00,196.80,194.60,196.80,1160
COMARCH,20071022,197.00,197.00,177.30,185.00,9795
COMARCH,20071023,188.00,188.00,182.50,182.50,812
COMARCH,20071024,182.50,183.00,179.10,181.00,1886
COMARCH,20071025,181.00,181.00,177.10,180.30,620
COMARCH,20071026,180.30,180.30,177.20,177.20,1832
COMARCH,20071029,178.00,178.00,174.00,174.00,6760
COMARCH,20071030,175.00,175.00,171.70,172.50,3225
COMARCH,20071031,172.00,172.00,169.00,169.90,21087
COMARCH,20071102,169.90,169.90,165.00,169.80,123
COMARCH,20071105,169.00,169.00,163.90,164.50,6311
COMARCH,20071106,163.90,164.40,158.00,159.80,1446
COMARCH,20071107,158.00,158.00,150.60,153.00,15396
COMARCH,20071108,150.90,152.80,145.50,152.80,3145
COMARCH,20071109,153.50,156.00,151.50,151.50,650
COMARCH,20071112,151.00,151.00,146.20,150.90,1024
COMARCH,20071113,148.00,151.90,145.30,151.40,2295
COMARCH,20071114,159.00,162.30,147.70,150.60,3942
COMARCH,20071115,150.60,150.60,142.00,142.00,2266
COMARCH,20071116,140.00,140.00,130.60,140.00,9036
COMARCH,20071119,140.00,145.00,133.70,145.00,815
COMARCH,20071120,138.00,141.00,135.00,140.10,6651
COMARCH,20071121,140.10,140.10,127.10,130.00,54578
COMARCH,20071122,130.00,143.00,130.00,137.90,43513
COMARCH,20071123,137.40,150.00,137.00,137.50,18239
COMARCH,20071126,137.10,137.90,136.50,137.70,13823
COMARCH,20071127,137.70,137.70,135.90,137.30,6898
COMARCH,20071128,138.00,138.00,136.80,137.80,2369
COMARCH,20071129,138.10,143.90,137.90,138.50,33090
COMARCH,20071130,141.90,148.90,141.90,145.00,3723
COMARCH,20071203,145.50,147.50,143.00,146.50,2171
COMARCH,20071204,149.90,154.90,149.10,152.00,30175
COMARCH,20071205,155.90,166.50,154.00,166.00,82835
COMARCH,20071206,166.00,174.00,162.30,169.90,124722
COMARCH,20071207,172.50,180.00,166.00,180.00,110123
COMARCH,20071210,178.00,188.40,175.80,186.90,132472
COMARCH,20071211,186.90,195.00,183.00,190.00,44765
COMARCH,20071212,180.20,188.80,180.20,185.00,46121
COMARCH,20071213,183.80,185.00,181.20,184.00,35570
COMARCH,20071214,182.00,183.00,176.40,182.00,38203
COMARCH,20071217,175.00,179.00,170.00,179.00,26740
COMARCH,20071218,174.20,177.50,174.10,176.90,7548
COMARCH,20071219,176.50,180.80,174.00,180.00,2187
COMARCH,20071220,182.00,182.70,177.60,182.70,38737
COMARCH,20071221,182.80,184.80,180.30,184.00,19791
COMARCH,20071227,184.00,185.50,177.80,185.00,89398
COMARCH,20071228,180.60,182.00,178.00,182.00,29672
COMARCH,20080102,177.10,182.00,177.10,177.10,1663
COMARCH,20080103,174.00,174.00,169.50,172.00,3284
COMARCH,20080104,163.10,167.70,160.00,163.00,34941
COMARCH,20080107,163.50,163.60,155.50,161.50,1294
COMARCH,20080108,160.00,160.00,150.00,152.00,25752
COMARCH,20080109,150.00,150.00,142.90,143.00,6586
COMARCH,20080110,140.90,140.90,131.70,133.10,8394
COMARCH,20080111,135.10,135.10,130.00,132.00,14232
COMARCH,20080114,130.30,133.00,123.00,124.00,9583
COMARCH,20080115,124.50,124.50,119.20,120.00,8002
COMARCH,20080116,116.10,122.00,108.10,114.50,14024
COMARCH,20080117,120.50,122.10,114.00,114.60,5845
COMARCH,20080118,113.20,119.80,111.90,117.40,40505
COMARCH,20080121,116.20,119.80,115.50,115.60,9045
COMARCH,20080122,111.80,119.90,111.70,119.90,3622
COMARCH,20080123,123.00,129.00,122.50,125.00,8769
COMARCH,20080124,136.00,136.00,125.00,127.00,23897
COMARCH,20080125,129.80,129.80,123.60,125.00,31685
COMARCH,20080128,120.20,125.90,120.20,125.90,14486
COMARCH,20080129,125.00,127.60,125.00,127.10,21151
COMARCH,20080130,127.00,127.00,126.20,126.50,4198
COMARCH,20080131,126.50,126.50,124.50,124.50,11457
COMARCH,20080201,128.30,128.30,125.00,126.50,22926
COMARCH,20080204,127.00,129.70,127.00,127.40,9241
COMARCH,20080205,127.00,127.00,123.40,123.40,3138
COMARCH,20080206,119.10,119.50,118.70,119.50,3041
COMARCH,20080207,120.00,120.00,119.50,120.00,7105
COMARCH,20080208,120.50,121.00,120.50,120.60,10719
COMARCH,20080211,123.00,123.00,120.30,121.00,1449
COMARCH,20080212,122.00,123.40,122.00,123.00,726
COMARCH,20080213,123.40,125.00,123.40,124.00,9874
COMARCH,20080214,126.00,126.00,125.00,125.00,55372
COMARCH,20080215,125.00,125.10,124.30,124.60,9592
COMARCH,20080218,124.90,124.90,124.10,124.60,3970
COMARCH,20080219,124.00,125.00,124.00,125.00,21683
COMARCH,20080220,124.90,125.00,123.60,125.00,1206
COMARCH,20080221,125.00,125.50,125.00,125.00,32066
COMARCH,20080222,125.90,125.90,125.00,125.00,17078
COMARCH,20080225,125.00,126.00,125.00,125.30,1434
COMARCH,20080226,125.90,125.90,125.00,125.00,1027
COMARCH,20080227,125.00,126.80,125.00,125.00,1043
COMARCH,20080228,125.00,126.00,125.00,125.00,8419
COMARCH,20080229,125.20,125.20,121.90,123.40,787
COMARCH,20080303,119.90,119.90,116.00,118.00,13207
COMARCH,20080304,118.60,118.60,115.30,115.30,703
COMARCH,20080305,113.60,116.70,113.50,116.70,2022
COMARCH,20080306,114.20,116.70,114.00,116.60,2404
COMARCH,20080307,114.90,115.70,114.90,115.70,2425
COMARCH,20080310,114.10,116.10,113.60,116.10,11442
COMARCH,20080311,114.00,115.50,113.80,114.00,1322
COMARCH,20080312,115.10,115.50,113.00,115.50,21435
COMARCH,20080313,115.60,115.60,114.00,114.00,19340
COMARCH,20080314,114.00,114.00,111.60,112.30,11277
COMARCH,20080317,111.40,111.40,109.90,110.00,995
COMARCH,20080318,108.40,108.40,107.30,108.00,4336
COMARCH,20080319,107.90,109.00,107.80,108.00,1172
COMARCH,20080320,108.50,108.50,107.90,108.00,3932
COMARCH,20080325,111.90,114.80,108.00,114.40,12840
COMARCH,20080326,114.60,119.00,112.00,114.40,2388
COMARCH,20080327,114.20,116.90,114.00,116.80,1443
COMARCH,20080328,116.00,119.00,115.00,118.80,7059
COMARCH,20080331,118.50,119.60,117.20,117.50,689
COMARCH,20080401,117.50,117.50,117.00,117.50,2415
COMARCH,20080402,117.60,117.60,116.30,116.50,11938
COMARCH,20080403,116.20,116.20,114.80,114.90,465
COMARCH,20080404,115.00,115.00,112.50,114.90,14266
COMARCH,20080407,114.90,116.00,114.90,116.00,1346
COMARCH,20080408,114.30,117.00,114.30,116.00,338
COMARCH,20080409,114.50,115.90,114.50,115.90,5914
COMARCH,20080410,114.50,114.50,111.10,113.70,17446
COMARCH,20080411,112.20,113.70,110.00,110.00,11075
COMARCH,20080414,109.60,109.60,101.10,105.40,11792
COMARCH,20080415,105.40,106.80,105.00,106.20,1352
COMARCH,20080416,106.00,106.80,104.00,106.60,6235
COMARCH,20080417,106.00,107.90,106.00,106.00,20123
COMARCH,20080418,107.00,107.00,104.20,105.50,13405
COMARCH,20080421,106.00,109.00,106.00,108.30,1024
COMARCH,20080422,107.90,107.90,105.60,105.60,9237
COMARCH,20080423,105.00,105.50,101.60,105.50,923
COMARCH,20080424,106.60,106.60,105.00,105.30,85
COMARCH,20080425,105.40,106.80,105.30,105.70,3028
COMARCH,20080428,106.50,106.50,102.10,102.80,4383
COMARCH,20080429,103.00,103.40,103.00,103.40,1402
COMARCH,20080430,104.70,107.90,103.40,106.60,1230
COMARCH,20080505,106.60,108.00,105.00,107.50,2832
COMARCH,20080506,107.00,107.70,105.50,105.50,1666
COMARCH,20080507,105.00,107.40,105.00,105.50,4594
COMARCH,20080508,106.00,106.00,106.00,106.00,44
COMARCH,20080509,105.00,105.50,105.00,105.00,1738
COMARCH,20080512,105.00,105.30,104.60,104.60,3791
COMARCH,20080513,105.70,105.70,104.50,104.60,14218
COMARCH,20080514,104.60,105.10,104.60,105.10,9139
COMARCH,20080515,105.00,105.00,104.60,105.00,712
COMARCH,20080516,105.00,105.10,103.00,103.20,10498
COMARCH,20080519,104.00,104.00,101.00,101.70,1711
COMARCH,20080520,100.30,101.30,99.00,99.00,6062
COMARCH,20080521,98.15,98.15,90.00,90.05,7758
COMARCH,20080523,94.00,94.00,90.50,90.90,2383
COMARCH,20080526,90.05,90.85,89.85,90.00,3661
COMARCH,20080527,90.85,90.90,88.70,88.70,2679
COMARCH,20080528,89.30,93.00,85.65,86.50,5830
COMARCH,20080529,85.00,87.60,84.10,87.00,4751
COMARCH,20080530,85.65,94.20,85.65,93.80,13281
COMARCH,20080602,93.90,97.00,93.80,94.30,2300
COMARCH,20080603,94.30,94.90,92.20,94.85,1198
COMARCH,20080604,94.80,94.80,93.50,93.50,1377
COMARCH,20080605,94.65,94.70,92.90,94.00,1367
COMARCH,20080606,96.00,96.00,94.80,95.20,3256
COMARCH,20080609,94.45,94.45,92.90,92.90,1069
COMARCH,20080610,92.45,92.45,89.50,89.50,13273
COMARCH,20080611,89.85,89.90,87.00,87.00,12925
COMARCH,20080612,86.00,86.05,85.20,85.80,5636
COMARCH,20080613,85.80,85.80,85.20,85.80,1066
COMARCH,20080616,86.00,87.95,85.05,86.70,2533
COMARCH,20080617,86.70,86.70,80.15,85.00,1368
COMARCH,20080618,85.00,85.00,83.00,83.00,144057
COMARCH,20080619,83.00,86.00,83.00,86.00,1465
COMARCH,20080620,85.50,85.50,83.10,83.10,707
COMARCH,20080623,83.10,83.10,80.20,80.20,5952
COMARCH,20080624,80.20,80.20,78.00,79.20,8756
COMARCH,20080625,79.50,80.80,77.90,79.20,26369
COMARCH,20080626,77.00,80.00,77.00,79.10,3883
COMARCH,20080627,77.00,79.05,77.00,79.05,1522
COMARCH,20080630,79.45,79.45,76.50,76.50,46591
COMARCH,20080701,77.00,77.00,73.10,73.50,46848
COMARCH,20080702,74.00,74.00,72.50,72.50,38334
COMARCH,20080703,73.00,73.00,71.00,72.00,19616
COMARCH,20080704,73.00,73.60,70.55,70.70,1380
COMARCH,20080707,70.00,70.00,68.00,69.40,5596
COMARCH,20080708,69.85,70.00,67.00,67.05,5359
COMARCH,20080709,69.95,69.95,67.00,67.50,8516
COMARCH,20080710,67.15,68.25,67.15,68.25,13871
COMARCH,20080711,68.00,68.00,66.95,67.85,4949
COMARCH,20080714,66.10,69.75,66.10,68.00,5861
COMARCH,20080715,67.00,67.00,66.20,66.70,2070
COMARCH,20080716,67.00,67.00,62.00,64.00,5038
COMARCH,20080717,64.60,66.00,64.55,65.95,12494
COMARCH,20080718,65.70,65.70,65.40,65.40,3887
COMARCH,20080721,65.30,65.30,63.85,65.00,4571
COMARCH,20080722,65.00,66.50,62.40,66.50,11116
COMARCH,20080723,66.50,69.50,66.10,69.50,7592
COMARCH,20080724,70.45,71.65,69.55,70.00,4818
COMARCH,20080725,69.50,69.90,69.20,69.90,17084
COMARCH,20080728,70.90,70.90,69.45,70.00,2197
COMARCH,20080729,69.70,70.90,69.45,70.90,2567
COMARCH,20080730,71.95,76.00,71.50,75.90,2387
COMARCH,20080731,75.90,78.50,75.85,76.60,30468
COMARCH,20080801,76.10,77.85,76.00,76.00,7197
COMARCH,20080804,78.00,78.00,76.40,76.40,1337
COMARCH,20080805,76.10,77.00,76.00,76.80,507
COMARCH,20080806,77.10,77.10,76.50,76.80,13897
COMARCH,20080807,76.50,77.00,76.50,76.50,1209
COMARCH,20080808,76.50,78.00,76.40,77.50,2558
COMARCH,20080811,78.00,79.45,78.00,79.40,763
COMARCH,20080812,79.40,81.00,78.15,80.00,1325
COMARCH,20080813,81.00,82.00,79.20,81.00,464
COMARCH,20080814,80.50,80.50,79.50,80.00,1551
COMARCH,20080818,80.50,80.50,79.55,79.65,1934
COMARCH,20080819,79.40,79.40,73.00,73.00,5186
COMARCH,20080820,72.00,74.80,72.00,72.10,9307
COMARCH,20080821,72.95,74.45,71.65,74.10,987
COMARCH,20080822,74.35,77.50,72.45,77.50,2494
COMARCH,20080825,77.50,77.50,76.00,77.00,1081
COMARCH,20080826,76.75,76.75,72.60,72.60,4341
COMARCH,20080827,73.00,73.00,72.10,72.40,1976
COMARCH,20080828,72.60,73.00,72.15,73.00,397
COMARCH,20080829,73.50,74.00,72.65,74.00,3475
COMARCH,20080901,74.50,77.80,73.95,75.00,534
COMARCH,20080902,74.15,81.00,74.15,79.00,1647
COMARCH,20080903,81.00,81.00,79.00,80.00,334
COMARCH,20080904,80.90,80.90,79.55,80.70,1612
COMARCH,20080905,79.95,80.30,79.50,80.00,9719
COMARCH,20080908,79.80,82.50,79.80,80.30,17561
COMARCH,20080909,80.90,80.90,80.25,80.90,1149
COMARCH,20080910,80.20,80.20,79.85,80.10,37499
COMARCH,20080911,79.80,80.50,79.80,80.05,897
COMARCH,20080912,80.00,80.00,79.50,79.50,878
COMARCH,20080915,79.70,79.70,71.75,72.05,16390
COMARCH,20080916,72.10,72.50,71.00,71.50,9789
COMARCH,20080917,71.70,73.30,71.10,71.50,9693
COMARCH,20080918,70.05,71.50,70.00,70.20,2292
COMARCH,20080919,71.55,79.10,71.55,76.10,1005
COMARCH,20080922,75.60,78.95,75.60,76.00,13453
COMARCH,20080923,75.65,75.90,75.00,75.85,10202
COMARCH,20080924,75.50,76.75,75.00,75.00,10820
COMARCH,20080925,76.90,76.90,74.30,74.35,494
COMARCH,20080926,74.50,74.50,74.10,74.50,601
COMARCH,20080929,74.50,74.50,71.45,71.45,6276
COMARCH,20080930,71.35,72.60,70.00,72.50,1782
COMARCH,20081001,74.45,76.20,72.00,74.10,16485
COMARCH,20081002,75.00,75.00,73.75,74.00,19534
COMARCH,20081003,73.95,74.00,73.05,73.05,7871
COMARCH,20081006,74.10,74.10,71.00,71.00,10874
COMARCH,20081007,71.50,71.50,65.00,65.00,6814
COMARCH,20081008,65.00,70.00,63.00,70.00,35777
COMARCH,20081009,70.00,73.00,67.00,69.45,24225
COMARCH,20081010,66.50,67.00,63.00,64.00,22613
COMARCH,20081013,65.05,65.05,63.80,64.00,8515
COMARCH,20081014,67.00,67.45,66.00,67.45,6496
COMARCH,20081015,65.20,65.95,63.50,63.50,18582
COMARCH,20081016,63.00,63.00,61.50,62.50,8595
COMARCH,20081017,64.00,64.00,61.50,63.00,18729
COMARCH,20081020,65.00,65.90,61.35,61.50,13321
COMARCH,20081021,64.00,64.00,61.50,61.55,11050
COMARCH,20081022,62.00,62.00,59.00,59.00,3786
COMARCH,20081023,60.00,60.00,58.50,59.00,7478
COMARCH,20081024,58.00,61.00,55.50,57.90,12570
COMARCH,20081027,57.90,60.50,56.00,56.50,3272
COMARCH,20081028,58.60,58.60,56.60,57.00,4991
COMARCH,20081029,61.00,61.60,59.00,60.00,25424
COMARCH,20081030,62.50,63.00,61.10,62.00,1530
COMARCH,20081031,63.20,63.20,61.10,61.50,2304
COMARCH,20081103,61.50,64.40,60.00,63.40,5732
COMARCH,20081104,64.45,64.75,63.90,64.75,2111
COMARCH,20081105,65.00,67.95,64.25,66.95,2834
COMARCH,20081106,64.25,66.80,64.25,64.25,1150
COMARCH,20081107,65.35,66.45,63.50,66.40,1540
COMARCH,20081110,66.40,68.00,66.40,67.60,590
COMARCH,20081112,67.55,67.55,64.55,65.50,3871
COMARCH,20081113,65.25,65.25,64.50,64.50,875
COMARCH,20081114,65.50,66.00,64.00,64.00,1536
COMARCH,20081117,62.50,63.15,56.00,56.00,6388
COMARCH,20081118,56.00,56.50,52.00,52.00,6145
COMARCH,20081119,52.10,52.10,49.80,50.00,6232
COMARCH,20081120,49.40,50.00,47.00,47.00,5287
COMARCH,20081121,47.00,51.00,47.00,49.50,1539
COMARCH,20081124,51.00,52.85,49.99,50.00,4711
COMARCH,20081125,51.00,51.85,49.75,51.85,11673
COMARCH,20081126,51.95,51.95,51.00,51.00,1425
COMARCH,20081127,51.00,52.35,51.00,52.35,10569
COMARCH,20081128,51.95,52.80,51.85,52.50,12954
COMARCH,20081201,52.70,52.70,51.05,51.50,548
COMARCH,20081202,50.00,51.50,49.01,51.50,1097
COMARCH,20081203,51.00,53.00,51.00,53.00,3256
COMARCH,20081204,53.50,53.50,52.55,52.95,31250
COMARCH,20081205,53.45,53.45,52.50,53.00,17530
COMARCH,20081208,53.50,55.00,53.20,55.00,7763
COMARCH,20081209,57.15,57.15,55.00,57.00,5235
COMARCH,20081210,56.50,57.15,55.20,55.45,5739
COMARCH,20081211,53.30,56.80,53.30,56.50,9325
COMARCH,20081212,56.00,58.50,55.40,57.00,8856
COMARCH,20081215,59.00,59.25,55.20,59.00,4739
COMARCH,20081216,58.00,59.75,58.00,59.75,4168
COMARCH,20081217,59.75,63.90,59.75,62.70,6259
COMARCH,20081218,58.15,63.40,58.15,63.40,4069
COMARCH,20081219,63.40,63.40,61.30,62.00,51655
COMARCH,20081222,61.80,62.45,61.50,62.45,20929
COMARCH,20081223,61.70,62.00,60.00,61.70,61773
COMARCH,20081229,58.55,62.50,57.55,60.00,17193
COMARCH,20081230,59.00,60.00,58.05,59.20,418
COMARCH,20081231,59.40,61.50,59.40,61.00,6135
COMARCH,20090105,61.00,61.00,60.50,60.95,1703
COMARCH,20090106,61.00,61.00,60.20,60.60,556
COMARCH,20090107,60.20,63.20,60.00,62.50,22595
COMARCH,20090108,60.65,62.40,60.55,62.00,990
COMARCH,20090109,60.55,61.90,60.00,60.50,2440
COMARCH,20090112,60.00,61.40,58.90,58.90,1034
COMARCH,20090113,59.90,59.90,55.20,56.00,1326
COMARCH,20090114,59.20,59.20,55.50,55.60,889
COMARCH,20090115,54.00,57.50,53.40,53.55,10140
COMARCH,20090116,55.00,56.40,54.00,56.00,709
COMARCH,20090119,55.50,56.30,51.60,51.60,486
COMARCH,20090120,53.00,53.00,51.80,51.80,5643
COMARCH,20090121,49.70,56.90,49.70,56.90,1666
COMARCH,20090122,55.90,56.90,54.50,54.50,30
COMARCH,20090123,59.50,59.50,53.05,53.30,3461
COMARCH,20090126,54.00,54.00,51.00,52.60,326
COMARCH,20090127,53.00,54.00,52.60,54.00,2956
COMARCH,20090128,52.55,53.50,52.55,53.00,8720
COMARCH,20090129,54.45,54.45,52.80,52.90,817
COMARCH,20090130,53.45,53.95,51.00,51.00,4907
COMARCH,20090202,51.95,51.95,50.15,50.15,6940
COMARCH,20090203,50.50,50.50,49.00,49.00,22083
COMARCH,20090204,49.00,49.00,48.10,48.50,21562
COMARCH,20090205,48.40,48.40,48.00,48.00,26337
COMARCH,20090206,48.50,48.50,48.00,48.35,3391
COMARCH,20090209,48.90,48.90,47.00,48.90,2109
COMARCH,20090210,49.50,49.50,48.50,48.60,3577
COMARCH,20090211,48.98,48.98,47.00,47.50,9653
COMARCH,20090212,47.12,48.49,47.12,47.50,10871
COMARCH,20090213,49.00,49.00,47.50,47.55,2279
COMARCH,20090216,48.00,48.00,47.00,47.00,3445
COMARCH,20090217,46.99,46.99,44.00,44.00,3725
COMARCH,20090218,43.00,43.00,41.75,42.00,17686
COMARCH,20090219,42.00,43.10,41.00,42.10,6999
COMARCH,20090220,42.90,42.90,40.62,41.95,24035
COMARCH,20090223,43.00,43.50,42.90,42.99,32240
COMARCH,20090224,43.80,43.80,42.51,42.52,1231
COMARCH,20090225,42.54,42.54,42.02,42.02,2605
COMARCH,20090226,42.15,42.15,41.00,41.50,27893
COMARCH,20090227,41.50,41.80,41.14,41.15,7477
COMARCH,20090302,42.51,46.55,42.51,44.73,11340
COMARCH,20090303,44.40,46.55,44.40,44.70,4762
COMARCH,20090304,45.00,52.40,45.00,47.00,14130
COMARCH,20090305,48.98,48.98,47.50,48.10,6115
COMARCH,20090306,47.62,51.85,47.00,50.00,8438
COMARCH,20090309,51.40,55.50,50.05,53.05,9455
COMARCH,20090310,54.45,54.90,53.50,54.00,7762
COMARCH,20090311,56.90,57.20,54.00,54.00,7371
COMARCH,20090312,54.00,54.90,53.10,53.40,12483
COMARCH,20090313,55.80,55.80,53.50,54.05,1662
COMARCH,20090316,55.00,55.00,53.55,53.80,2553
COMARCH,20090317,53.40,54.50,52.50,53.50,5464
COMARCH,20090318,54.00,55.00,53.30,54.20,3541
COMARCH,20090319,54.50,55.90,54.00,54.50,9336
COMARCH,20090320,54.50,57.95,54.50,56.20,2813
COMARCH,20090323,56.20,59.45,56.20,59.00,3438
COMARCH,20090324,60.00,61.40,57.50,58.50,3958
COMARCH,20090325,57.75,59.70,57.75,58.50,3588
COMARCH,20090326,59.00,59.00,56.50,56.50,2757
COMARCH,20090327,57.00,57.90,56.50,57.35,4619
COMARCH,20090330,57.90,57.90,56.50,56.50,5595
COMARCH,20090331,56.40,58.80,51.00,58.00,12775
COMARCH,20090401,58.15,58.70,57.30,58.00,11078
COMARCH,20090402,58.90,60.45,58.00,60.00,4176
COMARCH,20090403,60.00,63.20,59.50,61.85,7392
COMARCH,20090406,61.85,62.80,60.10,62.15,3729
COMARCH,20090407,62.10,63.00,59.10,63.00,7596
COMARCH,20090408,62.00,68.00,61.50,62.20,6158
COMARCH,20090409,65.90,65.90,63.65,65.90,2838
COMARCH,20090414,69.00,72.45,69.00,71.40,16293
COMARCH,20090415,72.70,72.70,71.00,71.60,28143
COMARCH,20090416,71.60,73.40,71.05,71.80,8036
COMARCH,20090417,72.50,72.50,69.00,69.00,5940
COMARCH,20090420,64.50,66.00,63.00,63.00,9118
COMARCH,20090421,63.00,63.30,60.70,63.30,8430
COMARCH,20090422,64.50,66.00,64.00,65.50,1675
COMARCH,20090423,66.00,66.00,64.55,65.00,6615
COMARCH,20090424,65.00,67.50,64.55,66.60,3605
COMARCH,20090427,66.85,66.85,65.50,65.50,1191
COMARCH,20090428,65.00,65.00,62.50,63.35,3423
COMARCH,20090429,63.50,66.80,63.50,65.20,1101
COMARCH,20090430,66.15,66.40,65.10,66.20,4289
COMARCH,20090504,67.00,70.70,67.00,70.40,9298
COMARCH,20090505,71.70,72.60,71.10,72.00,7472
COMARCH,20090506,70.50,72.60,70.00,71.00,9629
COMARCH,20090507,71.10,72.00,71.10,71.20,2727
COMARCH,20090508,70.05,70.05,68.65,69.00,2896
COMARCH,20090511,68.45,69.00,66.40,69.00,4850
COMARCH,20090512,68.95,71.00,68.90,70.90,26582
COMARCH,20090513,71.80,72.00,71.55,71.80,17118
COMARCH,20090514,72.00,72.00,68.50,71.90,11959
COMARCH,20090515,72.00,72.00,69.55,70.05,12618
COMARCH,20090518,69.50,69.50,66.00,68.45,7046
COMARCH,20090519,69.60,71.00,68.50,69.90,13434
COMARCH,20090520,70.50,70.50,69.00,70.00,12501
COMARCH,20090521,70.00,70.80,67.00,69.85,8406
COMARCH,20090522,66.60,69.50,66.60,67.00,2341
COMARCH,20090525,67.00,67.00,66.00,66.20,798
COMARCH,20090526,66.00,66.00,65.00,65.65,2924
COMARCH,20090527,65.80,66.20,64.00,65.60,3591
COMARCH,20090528,69.00,69.00,65.60,65.60,1263
COMARCH,20090529,67.00,67.40,65.00,65.00,5886
COMARCH,20090601,66.00,66.00,64.50,64.90,12922
COMARCH,20090602,65.05,66.00,65.05,65.80,19575
COMARCH,20090603,65.50,67.75,65.50,66.00,3547
COMARCH,20090604,65.85,66.50,65.85,66.00,2601
COMARCH,20090605,66.05,66.95,66.05,66.95,1675
COMARCH,20090608,66.60,66.60,66.00,66.00,546
COMARCH,20090609,65.90,65.90,65.00,65.90,1478
COMARCH,20090610,65.90,65.90,65.00,65.10,1905
COMARCH,20090612,66.30,66.30,65.55,65.60,459
COMARCH,20090615,65.50,65.50,64.50,64.60,659
COMARCH,20090616,64.00,65.00,63.60,63.90,675
COMARCH,20090617,64.80,64.80,61.00,61.20,923
COMARCH,20090618,62.50,62.50,61.70,61.85,1777
COMARCH,20090619,63.95,63.95,61.85,63.00,859
COMARCH,20090622,63.90,63.90,60.00,60.00,8232
COMARCH,20090623,60.00,60.00,58.05,59.00,783
COMARCH,20090624,59.00,60.00,59.00,59.90,489
COMARCH,20090625,62.50,62.50,59.60,59.80,7397
COMARCH,20090626,60.00,60.10,59.80,59.80,163
COMARCH,20090629,62.40,62.40,59.80,60.00,696
COMARCH,20090630,60.00,61.30,60.00,60.00,5382
COMARCH,20090701,59.35,60.00,59.35,60.00,224
COMARCH,20090702,60.90,60.90,59.20,59.50,413
COMARCH,20090703,59.00,60.10,59.00,59.50,259
COMARCH,20090706,59.00,59.00,57.05,58.00,366
COMARCH,20090707,59.80,59.80,56.10,56.45,769
COMARCH,20090708,56.10,56.15,56.05,56.10,688
COMARCH,20090709,56.15,56.70,55.10,55.40,799
COMARCH,20090710,56.60,56.60,55.00,56.00,1072
COMARCH,20090713,53.30,55.85,53.00,54.10,3143
COMARCH,20090714,55.70,55.70,54.70,55.50,6735
COMARCH,20090715,55.75,59.00,55.75,58.15,2179
COMARCH,20090716,60.00,63.00,58.20,61.00,1642
COMARCH,20090717,61.50,61.70,60.60,60.70,1051