Kse
This document was uploaded by user and they confirmed that they have the permission to share it. If you are author or own the copyright of this book, please report to us by using this DMCA report form. Report DMCA
Overview
Download & View Kse as PDF for free.
More details
- Words: 1,230
- Pages: 22
kse-100,04/02/2003,2720.31,2762.06,2720.28,2754.01,170127728 kse-100,04/03/2003,2759.83,2759.83,2731.17,2753.46,195946496 kse-100,04/04/2003,2760.98,2785.05,2760.00,2778.62,220873728 kse-100,04/07/2003,2790.17,2830.60,2790.17,2823.12,274582816 kse-100,04/08/2003,2822.95,2867.35,2822.95,2852.85,232600224 kse-100,04/09/2003,2853.40,2877.98,2844.66,2846.09,281647328 kse-100,04/11/2003,2849.87,2875.08,2837.21,2870.70,247995152 kse-100,04/14/2003,2842.08,2907.32,2837.10,2905.36,258870656 kse-100,04/15/2003,2911.06,2931.08,2893.60,2900.59,221084048 kse-100,04/16/2003,2900.37,2944.60,2900.37,2944.13,162168832 kse-100,04/17/2003,2946.98,2964.06,2921.17,2921.17,238732528 kse-100,04/18/2003,2927.76,2947.17,2911.11,2935.38,168863232 kse-100,04/21/2003,2945.90,2969.82,2945.90,2967.48,203476240 kse-100,04/22/2003,2969.36,2977.37,2847.02,2862.32,256375920 kse-100,04/23/2003,2862.48,2896.27,2840.96,2892.42,207016592 kse-100,04/24/2003,2893.28,2898.86,2826.72,2834.12,167582176 kse-100,04/25/2003,2836.78,2866.23,2791.58,2859.31,157077504 kse-100,04/28/2003,2861.95,2893.64,2857.30,2872.69,120308560 kse-100,04/29/2003,2886.88,2915.01,2883.12,2914.62,171839136 kse-100,04/30/2003,2915.19,2932.32,2900.05,2902.41,203504176 kse-100,05/02/2003,2899.46,2928.85,2893.65,2924.57,155328224 kse-100,05/05/2003,2943.85,2977.66,2943.85,2975.71,244494944 kse-100,05/06/2003,2978.11,2986.87,2963.59,2972.80,215503184 kse-100,05/07/2003,2974.58,2991.29,2947.93,2952.59,210238144 kse-100,05/08/2003,2944.53,2987.88,2939.13,2962.87,259425984 kse-100,05/09/2003,2971.30,2991.76,2961.06,2972.41,204692864 kse-100,05/12/2003,2977.68,2994.48,2958.40,2973.31,163251072 kse-100,05/13/2003,2975.31,2981.33,2947.17,2956.13,177837472 kse-100,05/14/2003,2949.77,2978.66,2943.12,2978.66,121446632 kse-100,05/16/2003,2978.92,3008.18,2975.71,3003.35,185159024 kse-100,05/19/2003,3012.17,3029.58,3000.98,3005.27,141534080 kse-100,05/20/2003,3007.08,3010.79,2978.16,2979.76,150077152 kse-100,05/21/2003,2988.36,3041.22,2969.87,3041.22,254171104 kse-100,05/22/2003,3043.29,3063.03,3040.94,3059.50,271071712 kse-100,05/23/2003,3061.29,3097.18,3061.29,3079.94,346311104 kse-100,05/26/2003,3080.15,3114.00,3080.15,3106.40,277158016 kse-100,05/27/2003,3111.31,3130.12,3095.67,3126.63,275833856 kse-100,05/28/2003,3132.43,3153.82,3089.89,3092.59,358184224 kse-100,05/29/2003,3092.41,3120.66,3079.62,3116.82,216625024 kse-100,05/30/2003,3118.36,3138.30,3094.21,3099.04,213639200 kse-100,06/02/2003,3099.82,3113.40,3081.97,3103.90,122620576 kse-100,06/03/2003,3109.88,3120.69,3098.51,3108.53,194020192 kse-100,06/04/2003,3110.98,3132.62,3107.86,3127.62,217086704 kse-100,06/05/2003,3128.22,3153.86,3124.54,3132.45,262439488 kse-100,06/06/2003,3136.36,3149.60,3133.60,3141.82,258885520 kse-100,06/09/2003,3143.02,3197.17,3143.02,3197.17,389030272 kse-100,06/10/2003,3200.04,3235.80,3200.04,3212.25,558509888 kse-100,06/11/2003,3217.12,3253.04,3200.92,3210.71,525220288 kse-100,06/12/2003,3210.88,3248.72,3203.65,3248.46,409672128 kse-100,06/13/2003,3251.65,3275.11,3251.54,3264.62,429554624 kse-100,06/16/2003,3271.33,3281.13,3252.20,3260.09,320007584 kse-100,06/17/2003,3266.61,3276.17,3261.40,3271.78,322929408 kse-100,06/18/2003,3278.65,3307.48,3278.65,3306.53,505446144 kse-100,06/19/2003,3312.97,3324.31,3280.76,3288.79,528139392 kse-100,06/20/2003,3289.87,3314.62,3289.82,3307.09,240870464 kse-100,06/23/2003,3333.50,3351.87,3331.19,3344.86,392260544 kse-100,06/24/2003,3345.48,3363.17,3338.02,3345.52,434274112 kse-100,06/25/2003,3346.31,3387.25,3346.05,3386.47,482651712
kse-100,06/26/2003,3391.70,3425.83,3356.52,3396.61,543256192 kse-100,06/27/2003,3397.90,3414.89,3381.25,3400.08,481985984 kse-100,06/30/2003,3404.20,3417.60,3382.70,3402.47,294792064 kse-100,07/01/2003,3402.87,3442.34,3402.87,3432.55,349135744 kse-100,07/02/2003,3434.19,3463.60,3432.13,3459.89,301982464 kse-100,07/03/2003,3462.87,3490.75,3458.50,3481.42,465192896 kse-100,07/04/2003,3483.47,3509.91,3476.52,3477.86,351308256 kse-100,07/07/2003,3478.11,3492.14,3439.73,3469.58,320624992 kse-100,07/08/2003,3475.04,3509.36,3475.04,3506.67,292921504 kse-100,07/09/2003,3511.14,3554.85,3511.14,3552.33,407380896 kse-100,07/10/2003,3554.59,3614.90,3554.59,3596.87,523534784 kse-100,07/11/2003,3600.45,3650.62,3600.45,3645.88,640912704 kse-100,07/14/2003,3673.08,3686.26,3656.04,3685.16,603021312 kse-100,07/15/2003,3686.16,3702.92,3534.97,3556.15,525070816 kse-100,07/16/2003,3552.64,3637.38,3458.03,3636.93,588371776 kse-100,07/17/2003,3636.93,3730.41,3636.93,3710.92,627902720 kse-100,07/18/2003,3717.96,3765.05,3717.96,3751.70,494069248 kse-100,07/21/2003,3755.95,3779.03,3719.45,3766.69,478184128 kse-100,07/22/2003,3766.32,3786.08,3721.09,3739.01,385868288 kse-100,07/23/2003,3740.58,3791.89,3719.13,3787.81,395428736 kse-100,07/24/2003,3798.64,3825.57,3798.64,3815.13,453155712 kse-100,07/25/2003,3815.31,3826.89,3798.83,3807.66,299792672 kse-100,07/28/2003,3813.41,3861.68,3813.41,3848.58,382762336 kse-100,07/29/2003,3846.51,3864.43,3831.00,3834.55,383123136 kse-100,07/30/2003,3840.22,3875.71,3840.22,3869.94,459705536 kse-100,07/31/2003,3870.84,3933.37,3870.84,3933.37,459240640 kse-100,08/01/2003,3935.62,4021.53,3935.62,4019.52,647843520 kse-100,08/04/2003,4020.60,4075.06,4020.60,4045.38,668366144 kse-100,08/05/2003,4043.44,4071.37,3977.53,4010.34,477038784 kse-100,08/06/2003,4011.12,4096.35,4011.12,4092.20,594546624 kse-100,08/07/2003,4100.37,4224.83,4100.37,4204.43,958519040 kse-100,08/08/2003,4205.79,4338.22,4205.79,4323.08,960788800 kse-100,08/11/2003,4337.85,4374.52,4277.52,4306.29,673419392 kse-100,08/12/2003,4303.77,4373.04,4276.56,4346.87,625593728 kse-100,08/13/2003,4348.79,4371.87,4231.81,4244.66,536903360 kse-100,08/15/2003,4245.00,4256.16,4115.93,4142.45,400487776 kse-100,08/18/2003,4134.52,4268.22,4090.22,4267.52,536258816 kse-100,08/19/2003,4269.04,4320.02,4250.35,4305.04,668161024 kse-100,08/20/2003,4311.20,4407.79,4311.20,4388.56,701969920 kse-100,08/21/2003,4412.45,4453.74,4368.93,4391.89,629895680 kse-100,08/22/2003,4402.08,4462.31,4402.08,4418.20,530458816 kse-100,08/25/2003,4429.58,4459.60,4367.60,4381.99,458881536 kse-100,08/26/2003,4382.75,4397.62,4288.97,4342.20,450952768 kse-100,08/27/2003,4344.10,4402.70,4342.41,4376.60,385067424 kse-100,08/28/2003,4382.04,4484.83,4382.04,4484.83,598374400 kse-100,08/29/2003,4486.31,4542.35,4455.06,4461.47,695710528 kse-100,09/01/2003,4463.08,4523.52,4431.62,4523.52,462344992 kse-100,09/02/2003,4532.16,4577.16,4513.64,4563.79,553382144 kse-100,09/03/2003,4565.35,4571.50,4525.14,4528.08,606286016 kse-100,09/04/2003,4526.97,4550.60,4456.31,4464.75,604835072 kse-100,09/05/2003,4464.68,4495.56,4422.25,4463.04,425465120 kse-100,09/08/2003,4516.81,4539.39,4499.50,4506.04,469666464 kse-100,09/09/2003,4507.10,4550.00,4507.10,4546.97,536288352 kse-100,09/10/2003,4565.00,4626.39,4561.04,4580.81,641549248 kse-100,09/11/2003,4581.47,4621.35,4547.35,4591.79,662717568 kse-100,09/12/2003,4591.81,4631.91,4588.56,4604.27,439963424 kse-100,09/15/2003,4610.14,4643.60,4586.52,4593.04,390397792 kse-100,09/16/2003,4593.12,4596.72,4381.22,4386.54,388119104
kse-100,09/17/2003,4379.47,4428.66,4238.00,4292.58,462098336 kse-100,09/18/2003,4299.47,4475.06,4299.47,4475.06,480111296 kse-100,09/19/2003,4475.35,4479.52,4354.02,4389.31,428718272 kse-100,09/22/2003,4389.31,4389.31,4190.89,4212.35,287633088 kse-100,09/23/2003,4207.62,4230.10,4083.29,4138.18,340641984 kse-100,09/24/2003,4145.74,4181.93,4014.14,4120.12,419562720 kse-100,09/25/2003,4119.56,4271.33,4119.43,4271.20,363605920 kse-100,09/26/2003,4273.02,4304.04,4146.43,4163.22,338581952 kse-100,09/29/2003,4157.24,4157.24,3983.63,3987.60,139625888 kse-100,09/30/2003,3946.58,4050.02,3929.67,4027.34,271215872 kse-100,10/01/2003,4029.03,4096.91,4022.65,4067.82,232280320 kse-100,10/02/2003,4065.38,4184.25,4063.07,4178.93,318843712 kse-100,10/03/2003,4182.16,4209.37,4135.72,4192.39,334690176 kse-100,10/06/2003,4205.39,4244.58,4205.39,4214.20,364688032 kse-100,10/07/2003,4202.54,4233.97,4164.97,4197.99,295457952 kse-100,10/08/2003,4198.58,4244.18,4185.06,4186.83,346626592 kse-100,10/09/2003,4190.35,4217.87,4085.33,4130.64,239642688 kse-100,10/10/2003,4129.97,4150.85,4086.65,4143.33,207166304 kse-100,10/13/2003,4151.66,4168.27,4084.00,4086.53,147770352 kse-100,10/14/2003,4085.69,4085.69,3921.05,3947.42,177050464 kse-100,10/15/2003,3945.36,4017.78,3906.63,4015.15,212839744 kse-100,10/16/2003,4018.77,4038.44,3993.17,4015.93,217496992 kse-100,10/17/2003,4017.35,4045.62,3943.23,3969.45,169391664 kse-100,10/20/2003,3970.31,4009.07,3958.97,4005.39,162082592 kse-100,10/21/2003,4010.27,4067.81,3994.87,4001.56,197138336 kse-100,10/22/2003,4000.56,4016.64,3916.90,3926.70,139230544 kse-100,10/23/2003,3928.32,3948.62,3840.38,3850.12,183146224 kse-100,10/24/2003,3860.78,3946.69,3799.79,3945.36,240173120 kse-100,10/27/2003,3941.73,4037.21,3911.38,3952.26,284741056 kse-100,10/28/2003,3953.12,3956.45,3843.79,3856.48,121984480 kse-100,10/29/2003,3856.68,3887.18,3784.76,3785.73,111839000 kse-100,10/30/2003,3798.65,3858.54,3757.23,3796.61,146603936 kse-100,10/31/2003,3797.55,3825.80,3769.87,3781.03,83377040 kse-100,11/03/2003,3787.61,3798.69,3758.00,3793.56,74544496 kse-100,11/04/2003,3813.02,3871.75,3813.02,3867.55,162357104 kse-100,11/05/2003,3869.22,3875.46,3749.42,3755.66,179155184 kse-100,11/06/2003,3745.40,3745.40,3686.10,3732.30,124746520 kse-100,11/07/2003,3749.44,3780.54,3746.26,3763.14,97664496 kse-100,11/10/2003,3763.68,3794.93,3749.08,3769.07,87468368 kse-100,11/11/2003,3771.00,3821.51,3771.00,3818.46,123699480 kse-100,11/12/2003,3823.92,3884.19,3821.46,3884.19,174519344 kse-100,11/13/2003,3893.43,3893.87,3838.14,3843.32,163045184 kse-100,11/14/2003,3842.67,3852.79,3811.48,3852.79,76004896 kse-100,11/17/2003,3855.19,3913.66,3855.19,3900.61,122444800 kse-100,11/18/2003,3904.39,3915.17,3875.65,3885.80,84090240 kse-100,11/19/2003,3885.04,3901.34,3870.12,3888.39,63071680 kse-100,11/20/2003,3894.16,3923.12,3893.30,3920.02,106646720 kse-100,11/21/2003,3923.26,3982.28,3923.26,3975.06,134151120 kse-100,11/24/2003,4005.12,4068.33,4005.12,4067.41,197603392 kse-100,11/25/2003,4068.12,4087.66,4039.37,4068.29,167562960 kse-100,12/01/2003,4069.28,4266.56,4069.28,4263.06,437062208 kse-100,12/02/2003,4268.91,4312.87,4239.62,4305.37,469314944 kse-100,12/03/2003,4305.64,4332.27,4249.74,4266.31,384620928 kse-100,12/04/2003,4267.89,4292.37,4209.39,4250.10,231884000 kse-100,12/05/2003,4250.75,4262.25,4148.29,4199.95,227209968 kse-100,12/08/2003,4201.97,4279.39,4201.97,4245.75,299453312 kse-100,12/09/2003,4247.16,4278.39,4232.54,4278.37,264098400 kse-100,12/10/2003,4280.27,4317.41,4280.27,4310.95,331168032
kse-100,12/11/2003,4310.95,4316.70,4253.70,4264.10,345572544 kse-100,12/12/2003,4263.47,4313.56,4244.02,4305.43,282862784 kse-100,12/15/2003,4303.62,4318.85,4266.14,4269.08,261218544 kse-100,12/16/2003,4268.29,4280.79,4214.83,4278.18,189652928 kse-100,12/17/2003,4280.62,4313.58,4235.91,4240.20,232421360 kse-100,12/18/2003,4240.27,4271.56,4215.39,4266.89,211179056 kse-100,12/19/2003,4269.85,4315.91,4269.85,4310.97,327218528 kse-100,12/22/2003,4334.10,4371.41,4333.52,4367.12,325540128 kse-100,12/23/2003,4366.60,4392.33,4352.52,4384.83,217210576 kse-100,12/24/2003,4387.41,4420.99,4387.41,4420.10,272245152 kse-100,12/26/2003,4418.85,4418.85,4355.37,4393.04,190220096 kse-100,12/29/2003,4437.41,4459.24,4435.02,4459.02,220722272 kse-100,12/30/2003,4465.75,4478.18,4450.37,4454.20,194532640 kse-100,12/31/2003,4459.75,4489.45,4459.68,4471.60,170591584 kse-100,01/02/2004,4487.70,4493.41,4459.58,4473.93,191921296 kse-100,01/05/2004,4475.79,4533.37,4475.79,4500.62,244190016 kse-100,01/06/2004,4500.35,4516.66,4468.81,4514.83,248064880 kse-100,01/07/2004,4515.12,4571.31,4515.12,4565.22,266346384 kse-100,01/08/2004,4565.52,4587.18,4545.14,4564.02,239968624 kse-100,01/09/2004,4566.60,4596.00,4541.14,4570.14,232213952 kse-100,01/12/2004,4589.70,4613.72,4589.14,4597.89,207536768 kse-100,01/13/2004,4599.56,4609.41,4588.62,4607.50,191557568 kse-100,01/14/2004,4607.41,4642.02,4607.24,4619.77,293717344 kse-100,01/15/2004,4619.85,4638.64,4610.37,4634.54,276207712 kse-100,01/16/2004,4634.27,4691.12,4634.27,4684.12,381905088 kse-100,01/19/2004,4687.37,4727.41,4684.43,4688.37,417948352 kse-100,01/20/2004,4686.60,4696.12,4652.12,4687.72,308253952 kse-100,01/21/2004,4689.16,4724.47,4689.16,4722.06,408445920 kse-100,01/22/2004,4722.58,4769.31,4722.58,4769.31,483430144 kse-100,01/23/2004,4773.35,4792.52,4751.77,4762.37,472846528 kse-100,01/26/2004,4761.56,4765.58,4672.22,4677.16,299026496 kse-100,01/27/2004,4672.06,4749.70,4671.56,4748.41,355593792 kse-100,01/28/2004,4750.93,4777.93,4750.93,4769.68,402128064 kse-100,01/29/2004,4773.70,4821.83,4773.70,4803.85,420067456 kse-100,01/30/2004,4804.12,4847.87,4804.12,4841.33,353110976 kse-100,02/06/2004,4841.64,4890.72,4815.14,4888.45,266095840 kse-100,02/09/2004,4902.16,4909.89,4840.35,4848.31,285216032 kse-100,02/10/2004,4852.27,4912.68,4835.33,4907.93,360209120 kse-100,02/11/2004,4910.39,4941.77,4884.50,4889.91,407630432 kse-100,02/12/2004,4857.97,4879.27,4789.08,4804.58,285587232 kse-100,02/13/2004,4805.16,4875.16,4792.12,4875.16,274529856 kse-100,02/16/2004,4874.79,4926.35,4867.62,4874.12,374930592 kse-100,02/17/2004,4876.70,4893.87,4813.18,4832.39,269732320 kse-100,02/18/2004,4834.25,4900.50,4834.25,4899.58,312969344 kse-100,02/19/2004,4915.60,4931.97,4889.91,4893.64,392446112 kse-100,02/20/2004,4895.04,4921.33,4852.89,4868.81,272306368 kse-100,02/23/2004,4867.89,4877.29,4755.27,4756.58,235152128 kse-100,02/24/2004,4753.02,4788.43,4682.93,4786.85,313815200 kse-100,02/25/2004,4789.85,4814.24,4773.41,4796.99,230481616 kse-100,02/26/2004,4798.79,4822.85,4788.56,4809.52,265002304 kse-100,02/27/2004,4810.43,4844.56,4796.43,4840.37,232657696 kse-100,03/01/2004,4810.43,4844.56,4796.43,4840.37,0 kse-100,03/03/2004,4840.39,4858.18,4830.02,4853.83,186903984 kse-100,03/04/2004,4854.56,4897.18,4854.56,4888.10,311045824 kse-100,03/05/2004,4889.16,4906.54,4885.58,4900.43,305498688 kse-100,03/08/2004,4901.64,4947.47,4901.64,4917.87,332988864 kse-100,03/09/2004,4918.89,4941.27,4904.20,4909.99,265193776 kse-100,03/10/2004,4911.56,4919.37,4883.62,4883.62,191591776
kse-100,03/11/2004,4888.27,4907.04,4876.85,4903.85,149474704 kse-100,03/12/2004,4904.89,4928.62,4904.89,4915.14,382913856 kse-100,03/15/2004,4916.00,4959.39,4916.00,4952.04,371845696 kse-100,03/16/2004,4963.10,4979.85,4958.87,4979.85,365353824 kse-100,03/17/2004,4980.85,4994.89,4969.16,4982.29,309844576 kse-100,03/18/2004,4983.91,5010.60,4972.37,4974.22,405165920 kse-100,03/19/2004,4975.68,5007.24,4975.68,5000.14,398072640 kse-100,03/22/2004,5004.60,5021.20,4997.91,4997.91,371074624 kse-100,03/24/2004,4999.97,5049.62,4999.97,5045.49,581818752 kse-100,03/25/2004,5048.24,5114.79,5048.24,5112.58,718286080 kse-100,03/26/2004,5114.54,5139.79,5108.29,5117.87,551147392 kse-100,03/29/2004,5144.81,5153.85,5076.27,5103.06,558809792 kse-100,03/30/2004,5105.60,5138.62,5088.95,5103.18,488257472 kse-100,03/31/2004,5106.24,5121.41,5075.14,5106.66,402657536 kse-100,04/01/2004,5109.02,5143.14,5109.02,5141.08,599119104 kse-100,04/02/2004,5156.47,5176.16,5141.08,5161.60,662526080 kse-100,04/05/2004,5200.74,5231.52,5200.63,5228.30,624852352 kse-100,04/06/2004,5229.27,5268.84,5196.41,5266.88,754590720 kse-100,04/07/2004,5273.65,5346.31,5271.90,5310.04,907471552 kse-100,04/08/2004,5336.02,5375.10,5334.53,5345.01,648398016 kse-100,04/09/2004,5276.12,5382.14,5260.64,5371.63,698444160 kse-100,04/12/2004,5389.11,5443.83,5389.11,5443.83,781821632 kse-100,04/13/2004,5447.27,5473.03,5408.27,5429.12,866993152 kse-100,04/14/2004,5447.29,5484.83,5416.16,5458.42,765813888 kse-100,04/15/2004,5490.12,5524.17,5485.94,5507.60,861508352 kse-100,04/16/2004,5545.67,5609.60,5544.07,5582.28,1122496640 kse-100,04/19/2004,5629.61,5660.29,5600.45,5620.66,821662016 kse-100,04/20/2004,5627.38,5636.22,5556.77,5591.66,668522176 kse-100,04/21/2004,5616.54,5635.39,5412.68,5432.94,717891200 kse-100,04/22/2004,5422.83,5582.58,5333.15,5575.81,710593856 kse-100,04/23/2004,5581.08,5601.83,5403.67,5406.98,674578112 kse-100,04/26/2004,5401.05,5418.22,5329.79,5415.93,482452096 kse-100,04/27/2004,5432.48,5499.82,5392.70,5426.57,644992832 kse-100,04/28/2004,5439.26,5440.78,5287.84,5369.43,502276928 kse-100,04/29/2004,5375.40,5406.49,5336.70,5346.58,421531008 kse-100,04/30/2004,5348.76,5440.02,5336.89,5430.43,498072416 kse-100,05/04/2004,5449.25,5525.69,5449.25,5525.69,527353408 kse-100,05/05/2004,5543.98,5549.75,5499.39,5508.48,505576832 kse-100,05/06/2004,5524.19,5555.86,5522.67,5529.93,461485760 kse-100,05/07/2004,5521.06,5539.99,5475.11,5529.19,401067392 kse-100,05/10/2004,5552.32,5554.89,5477.01,5477.01,313972896 kse-100,05/11/2004,5476.31,5489.43,5449.14,5457.86,302787104 kse-100,05/12/2004,5485.15,5492.07,5354.15,5354.15,376189696 kse-100,05/13/2004,5351.74,5398.50,5337.71,5398.50,352247328 kse-100,05/14/2004,5407.08,5462.59,5402.10,5454.69,481038688 kse-100,05/17/2004,5469.36,5471.29,5386.83,5412.47,455149824 kse-100,05/18/2004,5408.33,5426.93,5366.19,5388.15,332379968 kse-100,05/19/2004,5392.14,5446.71,5392.14,5438.68,475239072 kse-100,05/20/2004,5456.35,5490.79,5456.35,5477.84,506220352 kse-100,05/21/2004,5487.78,5530.84,5476.35,5511.00,532409536 kse-100,05/24/2004,5532.89,5532.89,5462.39,5465.16,392671936 kse-100,05/25/2004,5467.86,5477.57,5443.20,5465.17,243084864 kse-100,05/26/2004,5474.69,5503.18,5474.41,5482.91,509078112 kse-100,05/27/2004,5475.31,5488.82,5460.85,5476.83,458462304 kse-100,05/28/2004,5487.92,5524.44,5487.78,5502.72,471541792 kse-100,05/31/2004,5474.60,5512.19,5461.14,5497.79,366136704 kse-100,06/01/2004,5469.36,5480.37,5426.44,5453.57,447577216 kse-100,06/02/2004,5477.93,5510.07,5456.50,5461.84,681721600
kse-100,06/03/2004,5475.92,5475.92,5263.48,5279.09,502234848 kse-100,06/04/2004,5337.63,5362.86,5281.61,5362.86,282940928 kse-100,06/07/2004,5367.81,5425.68,5367.81,5416.73,424343008 kse-100,06/08/2004,5424.36,5450.28,5397.19,5450.28,471279220 kse-100,06/09/2004,5469.29,5495.68,5462.21,5464.14,427552900 kse-100,06/10/2004,5435.53,5451.80,5325.10,5371.20,409203500 kse-100,06/11/2004,5390.13,5400.88,5359.63,5384.48,304813240 kse-100,06/14/2004,5215.05,5263.86,5165.68,5217.57,218924495 kse-100,06/15/2004,5217.80,5322.12,5214.64,5318.36,428384940 kse-100,06/16/2004,5326.75,5326.75,5278.92,5305.42,332933920 kse-100,06/17/2004,5306.71,5320.01,5258.83,5264.89,248761920 kse-100,06/18/2004,5276.33,5291.28,5166.89,5249.32,292160544 kse-100,06/21/2004,5255.28,5255.28,5081.69,5104.30,253305472 kse-100,06/22/2004,5110.37,5132.93,5055.51,5080.24,252647696 kse-100,06/23/2004,5104.64,5113.19,5008.73,5089.36,278437600 kse-100,06/24/2004,5100.24,5154.56,5090.76,5151.02,258690340 kse-100,06/25/2004,5154.06,5171.02,5102.22,5105.69,237986100 kse-100,06/28/2004,5110.15,5279.17,5110.15,5279.17,392365280 kse-100,06/29/2004,5292.14,5296.64,5240.94,5264.95,361832192 kse-100,06/30/2004,5272.09,5313.69,5264.95,5279.18,337371712 kse-100,07/01/2004,5287.51,5349.47,5268.19,5347.72,366248800 kse-100,07/02/2004,5358.21,5379.76,5343.07,5352.97,364106112 kse-100,07/05/2004,5359.92,5420.52,5359.92,5399.72,262922272 kse-100,07/06/2004,5409.54,5423.19,5387.79,5390.65,267235168 kse-100,07/07/2004,5391.19,5421.19,5382.43,5409.50,199679104 kse-100,07/08/2004,5419.90,5449.21,5414.35,5423.74,276368360 kse-100,07/09/2004,5436.58,5460.26,5430.17,5454.18,360065120 kse-100,07/12/2004,5455.76,5507.83,5455.76,5485.55,397508064 kse-100,07/13/2004,5498.17,5464.61,5499.23,5473.47,300081216 kse-100,07/14/2004,5482.78,5506.91,5472.58,5474.62,312263780 kse-100,07/15/2004,5479.12,5480.15,5436.95,5439.68,232467420 kse-100,07/16/2004,5435.17,5452.71,5370.62,5388.30,230186340 kse-100,07/19/2004,5397.16,5410.81,5376.73,5379.13,136276720 kse-100,07/20/2004,5383.22,5389.41,5340.68,5389.41,145826080 kse-100,07/21/2004,5397.98,5443.99,5388.79,5440.63,266289728 kse-100,07/22/2004,5449.13,5468.96,5426.11,5426.29,219648064 kse-100,07/23/2004,5426.09,5437.76,5404.42,5409.37,163543296 kse-100,07/26/2004,5415.60,5416.75,5342.96,5347.00,126085100 kse-100,07/27/2004,5345.86,5365.88,5268.52,5315.69,178314340 kse-100,07/28/2004,5331.81,5358.88,5309.98,5352.34,232010560 kse-100,07/29/2004,5356.18,5366.78,5298.52,5304.33,172981720 kse-100,07/30/2004,5310.53,5329.98,5258.34,5290.04,221575920 kse-100,08/02/2004,5263.98,5282.68,5204.20,5206.83,188621664 kse-100,08/03/2004,5193.90,5262.52,5193.14,5262.31,317637080 kse-100,08/04/2004,5278.33,5324.21,5278.33,5309.00,263411300 kse-100,08/05/2004,5317.53,5326.10,5277.85,5304.37,200429040 kse-100,08/06/2004,5310.35,5343.52,5286.45,5343.52,283943460 kse-100,08/09/2004,5335.93,5380.55,5333.94,5363.96,293336900 kse-100,08/10/2004,5376.61,5403.42,5357.98,5369.09,315050600 kse-100,08/11/2004,5367.95,5390.80,5343.38,5352.74,167147300 kse-100,08/12/2004,5362.38,5380.12,5319.13,5326.43,195639660 kse-100,08/13/2004,5330.92,5342.46,5318.68,5335.57,105683040 kse-100,08/16/2004,5340.63,5345.70,5315.49,5329.68,78758400 kse-100,08/17/2004,5321.39,5382.53,5314.03,5377.92,225802820 kse-100,08/18/2004,5387.62,5417.89,5387.61,5417.86,274183700 kse-100,08/19/2004,5431.98,5435.24,5373.42,5377.76,239852220 kse-100,08/20/2004,5377.71,5414.71,5373.44,5409.23,191216420 kse-100,08/23/2004,5423.00,5428.41,5396.90,5401.33,116268760
kse-100,08/24/2004,5410.82,5421.76,5358.90,5371.47,159372700 kse-100,08/25/2004,5377.17,5382.03,5334.48,5355.64,157895500 kse-100,08/26/2004,5362.28,5381.59,5358.44,5381.59,168996500 kse-100,08/27/2004,5386.30,5407.89,5386.30,5393.94,247214500 kse-100,08/30/2004,5400.99,5400.99,5319.74,5330.14,169636900 kse-100,08/31/2004,5327.35,5346.46,5288.06,5346.45,218302500 kse-100,09/01/2004,5346.96,5366.02,5315.60,5320.67,180519100 kse-100,09/02/2004,5315.96,5335.45,5301.24,5327.54,111498900 kse-100,09/03/2004,5326.40,5345.42,5312.55,5318.72,102787900 kse-100,09/06/2004,5287.00,5294.36,5172.97,5195.42,190343660 kse-100,09/07/2004,5185.09,5222.15,5127.77,5168.77,154957280 kse-100,09/08/2004,5191.63,5232.95,5184.74,5199.49,199754800 kse-100,09/09/2004,5203.32,5208.79,5175.19,5184.14,140996000 kse-100,09/10/2004,5181.12,5181.12,5142.31,5173.20,105588800 kse-100,09/13/2004,5172.21,5174.00,5116.34,5118.43,110548100 kse-100,09/14/2004,5112.05,5117.67,5034.58,5087.94,176354800 kse-100,09/15/2004,5098.44,5098.44,4995.96,4997.74,191027968 kse-100,09/16/2004,5044.19,5058.80,5012.95,5055.03,273596260 kse-100,09/17/2004,5060.60,5082.83,4988.65,5046.26,211697472 kse-100,09/20/2004,5052.06,5062.81,5035.42,5045.70,122161240 kse-100,09/21/2004,5049.20,5049.20,4958.41,4958.93,117388400 kse-100,09/22/2004,4946.76,4969.55,4880.28,4890.90,157951660 kse-100,09/23/2004,4889.25,4976.69,4889.25,4970.35,227824340 kse-100,09/24/2004,4986.88,5080.67,4986.88,5080.67,342096000 kse-100,09/27/2004,5104.08,5135.68,5098.21,5126.08,271286120 kse-100,09/28/2004,5143.61,5154.69,5107.17,5128.76,253071180 kse-100,09/29/2004,5131.60,5196.78,5129.72,5196.78,378069980 kse-100,09/30/2004,5203.53,5236.23,5203.53,5217.87,370253680 kse-100,10/01/2004,5205.19,5264.81,5187.44,5245.89,316076320 kse-100,10/04/2004,5253.20,5285.33,5245.82,5267.92,24119620 kse-100,10/05/2004,5274.52,5281.42,5227.08,5233.76,275646600 kse-100,10/06/2004,5240.49,5299.47,5240.49,5299.47,321284520 kse-100,10/07/2004,5293.38,5325.83,5283.83,5296.07,356129820 kse-100,10/08/2004,5308.00,5362.39,5295.76,5342.90,427264760 kse-100,10/11/2004,5354.84,5380.45,5349.71,5371.52,279008460 kse-100,10/12/2004,5384.84,5421.21,5384.84,5421.07,358439280 kse-100,10/13/2004,5422.70,5465.42,5422.70,5445.57,337429620 kse-100,10/14/2004,5453.16,5487.02,5453.16,5470.23,240503060 kse-100,10/15/2004,5469.47,5476.46,5424.01,5433.98,134435540 kse-100,10/18/2004,5433.48,5459.63,5380.72,5381.01,148003660 kse-100,10/19/2004,5376.91,5467.06,5352.60,5467.06,215063840 kse-100,10/20/2004,5495.14,5502.77,5458.54,5465.25,258463380 kse-100,10/21/2004,5467.43,5519.61,5451.91,5453.11,275984120 kse-100,10/22/2004,5463.49,5474.88,5445.09,5458.42,117039580 kse-100,10/25/2004,5483.96,5503.83,5453.97,5468.29,225797320 kse-100,10/26/2004,5478.51,5484.65,5379.35,5390.02,231449020 kse-100,10/27/2004,5388.00,5416.10,5369.61,5383.35,179657080 kse-100,10/28/2004,5385.98,5388.10,5350.70,5367.33,100345340 kse-100,10/29/2004,5357.54,5362.54,5312.03,5331.91,105076400 kse-100,11/01/2004,5342.00,5350.10,5243.90,5246.91,101612640 kse-100,11/02/2004,5245.82,5337.02,5239.07,5330.97,188267240 kse-100,11/03/2004,5352.26,5413.47,5340.98,5352.12,258359920 kse-100,11/04/2004,5373.81,5398.00,5338.24,5349.04,165634580 kse-100,11/05/2004,5346.32,5353.41,5322.44,5353.41,101287360 kse-100,11/08/2004,5378.85,5383.31,5362.04,5379.01,131412940 kse-100,11/10/2004,5386.05,5434.73,5377.62,5427.37,189322700 kse-100,11/12/2004,5446.41,5484.72,5446.41,5484.01,217466900 kse-100,11/18/2004,5505.13,5520.81,5482.60,5515.05,320734360
kse-100,11/19/2004,5522.96,5534.55,5504.69,5520.87,335581300 kse-100,11/22/2004,5508.75,5517.55,5481.29,5502.30,248002100 kse-100,11/23/2004,5517.44,5538.27,5510.97,5514.49,228397824 kse-100,11/24/2004,5526.48,5543.82,5524.95,5533.22,260790736 kse-100,11/25/2004,5528.79,5542.89,5516.92,5523.27,291174400 kse-100,11/26/2004,5524.49,5566.88,5520.75,5556.87,314192800 kse-100,11/29/2004,5567.26,5579.20,5555.82,5571.88,250964448 kse-100,11/30/2004,5585.08,5602.36,5556.98,5567.79,256327776 kse-100,12/01/2004,5574.91,5581.47,5558.70,5560.50,197300520 kse-100,12/02/2004,5561.16,5575.88,5542.04,5552.50,181240620 kse-100,12/03/2004,5552.62,5589.70,5551.88,5576.80,208939760 kse-100,12/06/2004,5593.98,5633.55,5592.13,5633.13,291394700 kse-100,12/07/2004,5640.97,5676.16,5637.32,5676.16,364507160 kse-100,12/08/2004,5681.14,5715.81,5681.14,5698.64,496918760 kse-100,12/09/2004,5718.82,5748.88,5708.26,5738.43,512262720 kse-100,12/10/2004,5749.34,5774.86,5656.19,5701.69,580397540 kse-100,12/13/2004,5701.76,5767.71,5701.76,5759.14,452686000 kse-100,12/14/2004,5778.27,5786.01,5744.12,5766.65,389308560 kse-100,12/15/2004,5785.72,5827.89,5782.91,5824.39,517022220 kse-100,12/16/2004,5842.32,5853.50,5812.12,5827.84,514762500 kse-100,12/17/2004,5823.87,5853.03,5815.45,5842.07,354002240 kse-100,12/20/2004,5855.10,5870.52,5847.36,5853.11,278049120 kse-100,12/21/2004,5852.72,5888.34,5837.00,5874.15,460590280 kse-100,12/22/2004,5886.04,5974.06,5884.40,5965.99,700072460 kse-100,12/23/2004,5985.01,6002.01,5961.54,5977.92,556679680 kse-100,12/24/2004,5974.77,6064.06,5962.86,6045.74,532222560 kse-100,12/27/2004,6063.87,6081.65,6034.81,6045.52,424219240 kse-100,12/28/2004,6060.77,6091.72,6021.58,6077.83,514285680 kse-100,12/29/2004,6091.29,6138.08,6091.29,6123.85,594915740 kse-100,12/30/2004,6148.29,6185.90,6086.64,6107.44,653647220 kse-100,12/31/2004,6116.52,6222.27,6116.52,6218.46,605537820 kse-100,01/03/2005,6232.50,6257.44,6208.98,6221.59,526962580 kse-100,01/04/2005,6230.79,6301.60,6221.81,6297.75,611577360 kse-100,01/05/2005,6321.87,6359.12,6283.10,6285.68,735598520 kse-100,01/06/2005,6321.87,6359.12,6306.77,6353.45,551365740 kse-100,01/07/2005,6361.85,6398.11,6235.57,6318.90,807589700 kse-100,01/10/2005,6364.88,6500.73,6364.88,6484.14,765786280 kse-100,01/11/2005,6515.16,6710.03,6515.16,6709.93,1029763280 kse-100,01/12/2005,6714.24,6784.33,6651.40,6657.57,953848500 kse-100,01/13/2005,6681.90,6709.88,6418.29,6426.17,570769860 kse-100,01/14/2005,6440.93,6589.53,6370.37,6559.98,601890880 kse-100,01/17/2005,6559.61,6654.15,6532.45,6633.01,521034040 kse-100,01/18/2005,6647.34,6665.22,6594.78,6603.55,375957480 kse-100,01/19/2005,6617.63,6763.32,6613.08,6746.40,688661020 kse-100,01/24/2005,6807.64,6891.74,6807.64,6861.97,742203780 kse-100,01/25/2005,6886.65,6937.22,6843.95,6887.58,666345280 kse-100,01/26/2005,6900.49,6987.69,6831.85,6904.56,645371140 kse-100,01/27/2005,6933.88,6973.47,6863.64,6952.82,537693400 kse-100,01/28/2005,6951.93,6999.11,6722.90,6798.01,558195660 kse-100,01/31/2005,6788.07,6841.58,6688.95,6747.39,278298260 kse-100,02/01/2005,6764.31,6896.70,6762.65,6869.28,554907860 kse-100,02/02/2005,6899.40,6977.05,6893.77,6949.88,562340400 kse-100,02/03/2005,6973.93,7040.21,6973.48,7014.71,487321590 kse-100,02/04/2005,7022.37,7043.07,6959.03,6968.46,379568200 kse-100,02/07/2005,6986.64,7098.39,6955.23,7091.14,520501600 kse-100,02/08/2005,7091.14,7179.60,7091.14,7154.83,683475100 kse-100,02/09/2005,7154.83,7184.68,7050.47,7156.55,589861740 kse-100,02/10/2005,7174.59,7223.98,7121.51,7196.63,578783720
kse-100,02/11/2005,7205.56,7270.69,7189.99,7238.76,574747700 kse-100,02/14/2005,7253.99,7342.62,7253.99,7341.69,637720480 kse-100,02/15/2005,7360.56,7402.96,7345.00,7402.80,728160560 kse-100,02/16/2005,7464.59,7516.88,7434.54,7508.80,1028243900 kse-100,02/17/2005,7560.50,7607.10,7538.98,7579.98,789177560 kse-100,02/18/2005,7585.88,7769.57,7560.31,7734.03,971171160 kse-100,02/21/2005,7740.93,7869.91,7740.93,7865.94,777188040 kse-100,02/22/2005,7885.36,7961.09,7822.19,7925.70,853535580 kse-100,02/23/2005,7933.80,8183.57,7915.76,8180.79,1086553520 kse-100,02/24/2005,8184.77,8393.77,8139.13,8253.12,866198220 kse-100,02/25/2005,8252.55,8396.84,8186.61,8285.40,728282940 kse-100,02/28/2005,8287.37,8339.06,8192.02,8260.06,565265740 kse-100,03/01/2005,8303.32,8428.02,8289.60,8404.52,535609880 kse-100,03/02/2005,8473.53,8558.73,8206.14,8206.14,678449400 kse-100,03/03/2005,8212.64,8510.46,8212.24,8496.73,600753720 kse-100,03/04/2005,8627.21,8802.45,8627.21,8793.69,849624140 kse-100,03/07/2005,8798.38,9007.49,8798.38,8863.48,767346840 kse-100,03/08/2005,8906.43,9251.34,8826.11,9218.68,918720580 kse-100,03/09/2005,9290.06,9647.87,9290.06,9588.47,932977600 kse-100,03/10/2005,9599.74,9893.69,9418.21,9571.92,747490360 kse-100,03/11/2005,9612.93,9709.85,9472.72,9603.73,633723200 kse-100,03/14/2005,9602.89,10000.31,9602.89,9998.05,675990080 kse-100,03/15/2005,10065.87,10304.72,10065.87,10303.13,632092740 kse-100,03/16/2005,10455.05,10509.13,9962.27,10077.89,666736060 kse-100,03/17/2005,10083.95,10106.01,9604.55,9636.37,256680800 kse-100,03/18/2005,9620.97,10001.39,9367.84,9499.42,456553560 kse-100,03/21/2005,9498.62,9498.62,9070.57,9097.92,154085480 kse-100,03/22/2005,8789.72,8790.18,8677.80,8694.61,136956000 kse-100,03/24/2005,8684.91,8684.91,8314.10,8314.10,140792340 kse-100,03/25/2005,8309.41,8309.41,7930.57,7964.95,108520520 kse-100,03/28/2005,7911.58,8001.23,7687.09,7708.29,171609280 kse-100,03/29/2005,7686.61,7855.14,7425.80,7855.14,312672360 kse-100,03/30/2005,7860.40,8346.42,7817.13,8085.56,447278780 kse-100,03/31/2005,8094.52,8247.20,7751.13,7770.33,400589760 kse-100,04/01/2005,7606.67,7642.47,7478.72,7596.87,221075660 kse-100,04/04/2005,7693.94,8052.00,7689.36,8050.25,308403040 kse-100,04/05/2005,8096.79,8151.46,7807.54,7820.81,345366340 kse-100,04/06/2005,7858.66,7903.15,7544.73,7613.63,198419840 kse-100,04/07/2005,7680.28,7787.52,7569.36,7784.34,231928260 kse-100,04/08/2005,7785.35,7788.89,7533.87,7593.30,225373320 kse-100,04/11/2005,7649.64,7653.64,7244.49,7244.49,175057400 kse-100,04/12/2005,7163.77,7163.77,6927.67,6939.03,62949980 kse-100,04/13/2005,6787.23,7125.11,6724.07,7123.62,317790680 kse-100,04/14/2005,7189.13,7202.96,6960.91,7202.84,279187600 kse-100,04/15/2005,7266.23,7524.72,7240.39,7512.91,343612500 kse-100,04/18/2005,7439.73,7509.15,7230.73,7234.21,311563700 kse-100,04/19/2005,7177.08,7321.12,6942.07,6952.72,179261600 kse-100,04/20/2005,6916.44,7061.32,6702.09,7030.83,264145000 kse-100,04/21/2005,7128.59,7261.10,7065.24,7101.38,275546880 kse-100,04/25/2005,7169.84,7249.23,6987.79,6996.82,197692020 kse-100,04/26/2005,6958.02,7164.73,6888.03,7164.73,215486000 kse-100,04/27/2005,7193.80,7310.47,7155.60,7275.74,318835520 kse-100,04/28/2005,7306.55,7306.55,7143.43,7144.48,223826800 kse-100,04/29/2005,7169.86,7223.74,7033.46,7104.65,159887200 kse-100,05/02/2005,7128.54,7154.82,6824.83,6832.74,118172500 kse-100,05/03/2005,6769.09,6920.28,6710.37,6887.93,159712740 kse-100,05/04/2005,6902.40,6953.77,6867.25,6898.72,117330140 kse-100,05/05/2005,6888.67,7104.73,6873.04,7098.22,241640020
kse-100,05/06/2005,7116.94,7221.35,7102.46,7183.25,318364880 kse-100,05/09/2005,7142.20,7395.16,7128.60,7384.98,371836240 kse-100,05/10/2005,7394.78,7460.00,7318.50,7367.69,398236840 kse-100,05/11/2005,7357.44,7517.63,7352.12,7497.62,465482820 kse-100,05/12/2005,7508.25,7563.12,7276.97,7284.05,514531080 kse-100,05/13/2005,7323.86,7437.85,7323.86,7411.33,254666840 kse-100,05/16/2005,7456.15,7469.07,7223.07,7315.50,262575340 kse-100,05/17/2005,7340.55,7437.95,7319.80,7437.95,396483080 kse-100,05/18/2005,7445.30,7473.70,7301.79,7348.06,341902960 kse-100,05/19/2005,7393.26,7433.09,7322.51,7413.70,231978000 kse-100,05/20/2005,7416.72,7431.47,7265.72,7300.09,205002340 kse-100,05/23/2005,7152.38,7152.38,6978.48,6983.30,101427720 kse-100,05/24/2005,6957.14,7051.39,6762.64,7034.84,275430940 kse-100,05/25/2005,7081.23,7124.52,6902.54,6942.42,288919500 kse-100,05/26/2005,6965.33,6977.91,6655.60,6664.86,185003980 kse-100,05/27/2005,6597.99,6672.30,6440.05,6467.15,242094920 kse-100,05/30/2005,6463.19,6708.48,6457.28,6707.56,180105940 kse-100,05/31/2005,6679.17,6885.67,6665.06,6857.67,401279440 kse-100,06/01/2005,6895.75,7057.20,6881.11,7019.60,356408800 kse-100,06/02/2005,7058.63,7325.38,7058.63,7322.38,368645480 kse-100,06/03/2005,7356.12,7369.54,7182.68,7213.17,318891600 kse-100,06/06/2005,7169.50,7171.77,6916.67,7104.40,229903460 kse-100,06/07/2005,7122.23,7392.05,7122.23,7391.18,303995800 kse-100,06/08/2005,7363.87,7468.08,7140.83,7263.56,481733920 kse-100,06/09/2005,7273.43,7371.17,7273.43,7307.02,183636920 kse-100,06/10/2005,7332.44,7394.20,7270.98,7345.29,266643700 kse-100,06/13/2005,7360.13,7478.58,7360.13,7441.77,192592800 kse-100,06/14/2005,7443.30,7455.73,7342.38,7368.95,195576600 kse-100,06/15/2005,7415.61,7511.06,7415.61,7488.73,205965960 kse-100,06/16/2005,7521.23,7536.25,7304.47,7331.27,223151600 kse-100,06/17/2005,7360.13,7432.44,7303.86,7398.73,259739480 kse-100,06/20/2005,7523.86,7667.32,7523.86,7663.04,284178060 kse-100,06/21/2005,7666.41,7700.68,7462.84,7489.71,312611480 kse-100,06/22/2005,7513.42,7547.32,7390.95,7409.07,169468300 kse-100,06/23/2005,7410.18,7423.64,7185.00,7417.70,194976460 kse-100,06/24/2005,7417.38,7417.50,7297.19,7350.46,208149900 kse-100,06/27/2005,7351.38,7370.86,7234.43,7255.44,119289620 kse-100,06/28/2005,7271.64,7451.59,7271.64,7431.80,209475720 kse-100,06/29/2005,7428.68,7500.39,7393.54,7494.75,278857640 kse-100,06/30/2005,7494.75,7538.23,7437.38,7450.12,230091680 kse-100,07/01/2005,7483.99,7527.31,7445.53,7464.60,158497520 kse-100,07/04/2005,7455.83,7484.44,7394.75,7408.55,103025820 kse-100,07/05/2005,7405.47,7517.92,7350.39,7517.52,138263940 kse-100,07/06/2005,7470.18,7597.64,7449.41,7530.34,288171320 kse-100,07/07/2005,7534.65,7634.73,7534.65,7589.07,213158380 kse-100,07/08/2005,7588.05,7616.20,7559.30,7588.94,173332920 kse-100,07/11/2005,7653.57,7677.63,7553.76,7554.28,216863860 kse-100,07/12/2005,7558.63,7589.95,7457.88,7511.94,181913560 kse-100,07/13/2005,7513.06,7516.77,7461.09,7481.17,148203060 kse-100,07/14/2005,7491.83,7531.23,7466.62,7471.64,128837500 kse-100,07/15/2005,7452.90,7535.81,7449.43,7535.81,140572220 kse-100,07/18/2005,7510.27,7537.92,7437.55,7437.55,97523900 kse-100,07/19/2005,7411.63,7416.86,7260.89,7319.77,137941660 kse-100,07/20/2005,7317.02,7411.95,7317.02,7410.98,118304160 kse-100,07/21/2005,7402.47,7460.51,7375.40,7410.91,181394820 kse-100,07/22/2005,7417.17,7433.85,7294.16,7353.85,133371860 kse-100,07/25/2005,7377.97,7393.83,7305.09,7305.30,68970560 kse-100,07/26/2005,7305.13,7319.85,7248.73,7301.57,97892660
kse-100,07/27/2005,7311.98,7315.16,7213.94,7217.60,73782300 kse-100,07/28/2005,7218.64,7300.09,7202.01,7215.44,88896820 kse-100,07/29/2005,7226.31,7244.65,7112.63,7178.93,112132340 kse-100,08/01/2005,7217.55,7228.79,7164.77,7195.32,49514600 kse-100,08/02/2005,7201.71,7330.86,7179.61,7324.80,148547800 kse-100,08/03/2005,7337.21,7479.72,7314.36,7442.04,309942140 kse-100,08/04/2005,7456.63,7488.26,7393.79,7404.95,244323040 kse-100,08/05/2005,7341.16,7419.76,7338.28,7418.61,195457120 kse-100,08/08/2005,7458.30,7482.48,7281.51,7315.47,194129840 kse-100,08/09/2005,7340.13,7352.95,7164.42,7184.48,147902960 kse-100,08/10/2005,7191.96,7219.78,7010.47,7064.29,116108300 kse-100,08/11/2005,7071.90,7091.49,6964.26,6970.59,110388300 kse-100,08/12/2005,6962.67,7161.41,6856.35,7150.65,194769580 kse-100,08/15/2005,7138.78,7168.22,7098.30,7122.98,94084200 kse-100,08/16/2005,7100.91,7143.96,7088.06,7139.09,65149420 kse-100,08/17/2005,7141.89,7146.46,7094.77,7099.22,36235880 kse-100,08/19/2005,7193.62,7315.60,7193.62,7311.92,194097300 kse-100,08/22/2005,7417.55,7593.58,7417.55,7590.10,327460360 kse-100,08/23/2005,7605.26,7639.90,7544.05,7557.87,391254100 kse-100,08/24/2005,7565.09,7593.92,7503.29,7512.34,246651240 kse-100,08/25/2005,7537.02,7597.54,7524.82,7554.01,314251360 kse-100,08/26/2005,7566.60,7594.44,7536.61,7585.70,296110840 kse-100,08/29/2005,7586.73,7691.70,7586.73,7690.60,356538360 kse-100,08/30/2005,7692.32,7753.57,7667.07,7744.19,475649820 kse-100,08/31/2005,7774.27,7813.61,7764.58,7796.86,419478680 kse-100,09/01/2005,7802.83,7871.33,7765.46,7769.21,387610400 kse-100,09/02/2005,7767.43,7833.27,7764.84,7789.76,271626260 kse-100,09/05/2005,7840.12,7874.38,7824.73,7849.06,275661380 kse-100,09/06/2005,7840.62,7876.01,7719.84,7807.04,355724000 kse-100,09/07/2005,7805.92,7871.27,7794.60,7804.41,429151440 kse-100,09/08/2005,7830.77,7884.29,7773.89,7884.21,366966220 kse-100,09/09/2005,7885.89,7933.84,7877.87,7889.25,297958680 kse-100,09/12/2005,7910.94,7925.31,7885.19,7892.52,274814140 kse-100,09/13/2005,7865.65,7937.24,7865.50,7894.68,336395540 kse-100,09/14/2005,7897.08,7987.42,7897.08,7956.50,344813420 kse-100,09/15/2005,7961.72,8033.30,7958.93,7979.48,451351860 kse-100,09/16/2005,8009.35,8029.28,7929.78,7934.54,351332220 kse-100,09/19/2005,7953.25,7972.97,7861.69,7972.97,292801600 kse-100,09/20/2005,8002.55,8071.84,8002.55,8066.17,304611280 kse-100,09/21/2005,8067.64,8187.11,8067.64,8187.10,404897520 kse-100,09/22/2005,8188.08,8287.45,8149.31,8186.00,570932920 kse-100,09/23/2005,8211.84,8242.66,8130.92,8179.90,361698800 kse-100,09/26/2005,8198.23,8224.37,8138.37,8217.47,304670920 kse-100,09/27/2005,8254.00,8254.03,8178.69,8195.28,349957100 kse-100,09/28/2005,8196.18,8233.64,8128.26,8196.33,305467200 kse-100,09/29/2005,8200.84,8262.67,8149.91,8151.51,388841140 kse-100,09/30/2005,8179.79,8234.45,8157.97,8225.66,347479440 kse-100,10/03/2005,8268.58,8334.01,8258.22,8329.70,417426940 kse-100,10/04/2005,8356.58,8451.49,8313.21,8426.77,501054060 kse-100,10/05/2005,8467.91,8583.12,8467.91,8581.68,522311560 kse-100,10/06/2005,8582.32,8600.76,8515.52,8540.24,296801440 kse-100,10/07/2005,8550.19,8562.41,8495.70,8542.38,260560940 kse-100,10/10/2005,8457.30,8564.57,8457.30,8520.72,261995520 kse-100,10/11/2005,8523.45,8622.93,8523.45,8622.43,338642860 kse-100,10/12/2005,8678.14,8792.07,8663.67,8791.94,413141400 kse-100,10/13/2005,8804.52,8841.71,8742.67,8761.50,400409040 kse-100,10/14/2005,8784.02,8879.50,8769.47,8863.87,343894540 kse-100,10/17/2005,8872.75,9004.10,8868.16,8900.90,300304120
kse-100,10/18/2005,8905.74,9011.51,8625.66,8669.39,318024200 kse-100,10/19/2005,8726.47,8873.31,8653.10,8872.96,302110940 kse-100,10/20/2005,8914.09,8980.45,8539.29,8557.96,377620120 kse-100,10/21/2005,8477.91,8516.73,8255.55,8289.81,200399560 kse-100,10/24/2005,8227.94,8419.54,8227.94,8409.16,240196820 kse-100,10/25/2005,8421.21,8487.66,8210.15,8316.67,288960840 kse-100,10/26/2005,8340.22,8358.58,8109.82,8235.12,203964400 kse-100,10/27/2005,8251.18,8366.15,8220.71,8317.36,293082820 kse-100,10/31/2005,8170.71,8284.68,8135.49,8247.34,233882020 kse-100,11/02/2005,8304.73,8438.71,8304.73,8436.62,252567320 kse-100,11/07/2005,8488.15,8664.02,8488.15,8664.02,429945200 kse-100,11/08/2005,8671.40,8737.40,8636.58,8693.54,464813760 kse-100,11/10/2005,8702.76,8840.26,8702.76,8794.93,481200600 kse-100,11/11/2005,8824.87,8836.71,8717.35,8793.93,438108160 kse-100,11/14/2005,8796.53,8848.04,8783.64,8838.26,436852940 kse-100,11/15/2005,8837.29,8936.03,8837.29,8889.72,476394320 kse-100,11/16/2005,8891.88,8956.85,8873.63,8895.68,417191500 kse-100,11/17/2005,8898.86,8917.38,8826.10,8864.02,323181600 kse-100,11/18/2005,8878.64,8959.60,8857.20,8933.51,409680160 kse-100,11/21/2005,8992.75,9001.22,8959.46,8960.88,394997120 kse-100,11/22/2005,8976.85,9025.83,8922.79,9006.26,406774420 kse-100,11/23/2005,9044.83,9065.96,9005.77,9016.34,385540260 kse-100,11/24/2005,9038.43,9093.86,9038.43,9072.82,431441020 kse-100,11/25/2005,9091.16,9135.74,9059.64,9064.39,502050540 kse-100,11/28/2005,9115.53,9147.02,9103.07,9147.02,405644060 kse-100,11/29/2005,9180.42,9186.92,9119.42,9135.54,421176540 kse-100,11/30/2005,9147.52,9154.02,8925.21,9025.93,439788000 kse-100,12/01/2005,9029.03,9101.24,8980.86,9080.53,335667540 kse-100,12/02/2005,9081.93,9226.41,9068.54,9226.41,384716700 kse-100,12/05/2005,9271.52,9360.38,9271.52,9344.70,486938820 kse-100,12/06/2005,9383.77,9407.27,9333.96,9397.33,504275240 kse-100,12/07/2005,9403.96,9437.39,9342.28,9374.86,461335180 kse-100,12/08/2005,9377.84,9439.85,9352.43,9418.35,479572140 kse-100,12/09/2005,9456.08,9493.38,9412.56,9431.81,382807520 kse-100,12/12/2005,9437.66,9477.52,9371.74,9459.65,394915720 kse-100,12/13/2005,9479.65,9502.54,9440.48,9451.35,310324220 kse-100,12/14/2005,9460.88,9489.30,9289.46,9403.98,331618760 kse-100,12/15/2005,9425.50,9490.61,9380.31,9488.70,288042460 kse-100,12/16/2005,9518.80,9609.54,9494.13,9514.83,417601900 kse-100,12/19/2005,9514.94,9544.66,9373.98,9379.66,229113460 kse-100,12/20/2005,9375.86,9482.08,9313.17,9482.01,372303320 kse-100,12/21/2005,9482.01,9582.47,9482.01,9504.07,403840240 kse-100,12/22/2005,9519.90,9526.15,9470.99,9470.99,282616040 kse-100,12/23/2005,9473.51,9534.56,9469.76,9491.47,254668540 kse-100,12/26/2005,9512.35,9512.35,9371.45,9371.52,149107300 kse-100,12/27/2005,9369.39,9448.77,9349.73,9446.83,204156220 kse-100,12/28/2005,9470.34,9513.12,9442.99,9466.47,362074980 kse-100,12/29/2005,9466.59,9523.17,9466.59,9497.35,193260520 kse-100,12/30/2005,9535.61,9580.34,9533.86,9556.61,254481580 kse-100,01/02/2006,9562.75,9673.21,9557.83,9672.47,321537120 kse-100,01/03/2006,9682.57,9778.73,9682.57,9766.90,420201820 kse-100,01/04/2006,9791.64,9886.21,9791.64,9853.31,412348200 kse-100,01/05/2006,9898.03,9944.34,9887.04,9907.14,400339000 kse-100,01/06/2006,9935.65,9951.43,9876.10,9886.30,382779120 kse-100,01/09/2006,9913.69,9998.80,9911.91,9990.19,321229180 kse-100,01/16/2006,10036.61,10122.49,10036.61,10093.52,422688700 kse-100,01/17/2006,10098.27,10177.80,10098.27,10165.91,579176300 kse-100,01/18/2006,10174.48,10278.38,10174.48,10235.17,529986580
kse-100,01/19/2006,10235.95,10289.42,10161.70,10259.86,500329440 kse-100,01/20/2006,10291.77,10328.97,10186.39,10227.87,424679100 kse-100,01/23/2006,10236.25,10350.71,10236.25,10346.47,427551700 kse-100,01/24/2006,10350.67,10431.99,10168.13,10170.40,492031940 kse-100,01/25/2006,10166.94,10277.55,10100.88,10214.01,392031400 kse-100,01/26/2006,10218.09,10312.72,10123.94,10304.80,502806680 kse-100,01/27/2006,10339.51,10471.69,10326.59,10447.56,569404520 kse-100,01/30/2006,10455.67,10593.45,10455.67,10527.85,627870340 kse-100,01/31/2006,10531.08,10612.92,10501.51,10524.16,654923460 kse-100,02/01/2006,10541.47,10616.54,10436.66,10496.95,643193320 kse-100,02/02/2006,10521.16,10545.57,10429.22,10466.40,496788680 kse-100,02/03/2006,10458.54,10731.41,10458.47,10726.46,638084500 kse-100,02/06/2006,10739.30,10879.46,10739.30,10802.32,618671680 kse-100,02/07/2006,10811.09,10914.58,10811.09,10913.78,667756200 kse-100,02/10/2006,10923.16,11119.99,10923.16,11052.86,602010220 kse-100,02/13/2006,11134.42,11224.06,11044.78,11218.61,548837500 kse-100,02/14/2006,11240.60,11361.49,10885.48,10920.09,737382200 kse-100,02/15/2006,10922.98,11259.32,10906.40,11259.29,604201660 kse-100,02/16/2006,11264.85,11351.61,11174.47,11176.81,533490980 kse-100,02/17/2006,11207.17,11369.18,11162.15,11352.63,538868640 kse-100,02/20/2006,11403.92,11493.62,11383.70,11441.85,498324740 kse-100,02/21/2006,11448.04,11648.67,11448.04,11537.02,693080000 kse-100,02/22/2006,11539.78,11615.79,11296.99,11444.12,522667640 kse-100,02/23/2006,11449.11,11657.36,11449.11,11609.37,610969860 kse-100,02/24/2006,11653.06,11694.24,11390.72,11546.79,443139240 kse-100,02/27/2006,11550.71,11639.08,11157.14,11191.75,373459060 kse-100,02/28/2006,11137.40,11456.27,11119.66,11456.27,418844080 kse-100,03/01/2006,11515.83,11605.84,11132.54,11473.99,595501680 kse-100,03/02/2006,11465.68,11502.90,11330.77,11381.61,376993620 kse-100,03/03/2006,11408.99,11451.14,11358.16,11415.29,332446880 kse-100,03/06/2006,11352.58,11367.52,10921.44,10947.09,330637740 kse-100,03/07/2006,10767.92,11086.30,10767.92,11085.03,355300060 kse-100,03/08/2006,11119.07,11135.60,10585.05,10594.01,260019400 kse-100,03/09/2006,10618.48,10809.90,10332.61,10803.99,312042880 kse-100,03/10/2006,10768.52,10812.01,10433.62,10474.20,255751340 kse-100,03/13/2006,10618.11,10650.98,10061.96,10093.24,227258300 kse-100,03/14/2006,10048.78,10436.53,9916.65,10433.17,273682620 kse-100,03/15/2006,10423.77,10582.47,10320.14,10392.91,295200060 kse-100,03/16/2006,10345.54,10689.36,10345.54,10689.20,375122860 kse-100,03/17/2006,10720.22,10954.55,10717.48,10951.08,403823840 kse-100,03/20/2006,11049.84,11258.22,10912.69,11032.31,476937620 kse-100,03/21/2006,11070.52,11222.64,11009.85,11129.77,397749340 kse-100,03/22/2006,11192.16,11312.50,11189.22,11278.48,409312580 kse-100,03/24/2006,11345.72,11460.30,11316.60,11459.58,395426620 kse-100,03/27/2006,11505.25,11572.23,11402.11,11402.11,428602200 kse-100,03/28/2006,11426.59,11481.26,11365.43,11449.44,408854320 kse-100,03/29/2006,11455.53,11568.95,11312.21,11414.37,421187700 kse-100,03/30/2006,11415.19,11577.80,11375.01,11568.64,370758980 kse-100,03/31/2006,11618.53,11630.93,11456.16,11485.90,351695720 kse-100,04/03/2006,11534.75,11602.46,11492.93,11573.97,303765240 kse-100,04/04/2006,11623.58,11709.81,11623.58,11664.97,382349920 kse-100,04/05/2006,11697.65,11709.25,11601.49,11666.38,430646180 kse-100,04/06/2006,11662.17,11750.72,11662.17,11685.44,424893560 kse-100,04/07/2006,11714.10,11936.59,11714.10,11936.59,419042060 kse-100,04/10/2006,11994.82,12078.06,11975.77,11992.23,380186800 kse-100,04/13/2006,11897.72,12068.00,11893.49,12060.73,350351240 kse-100,04/14/2006,12062.23,12141.75,12045.01,12136.83,323162040 kse-100,04/17/2006,12137.10,12292.07,12121.64,12273.77,441311120
kse-100,04/18/2006,12298.46,12333.98,12103.85,12115.46,381854100 kse-100,04/19/2006,12114.27,12225.04,11769.73,12048.11,327857600 kse-100,04/20/2006,12133.97,12175.55,12053.89,12075.75,302641900 kse-100,04/21/2006,12115.83,12130.01,11802.86,12007.60,269320420 kse-100,04/24/2006,12048.09,12074.41,11779.28,11802.68,195697600 kse-100,04/25/2006,11783.00,11942.30,11637.37,11941.82,256467900 kse-100,04/26/2006,11954.01,12064.81,11900.61,11910.09,346384700 kse-100,04/27/2006,11900.32,11916.09,11616.48,11683.72,218403180 kse-100,04/28/2006,11678.86,11679.33,11217.62,11342.17,245789360 kse-100,05/02/2006,11339.74,11572.94,11338.37,11572.58,247274860 kse-100,05/03/2006,11624.61,11754.49,11623.74,11728.14,355506940 kse-100,05/04/2006,11757.70,11779.58,11626.88,11690.25,268865440 kse-100,05/05/2006,11679.43,11713.06,11525.83,11686.44,309785700 kse-100,05/08/2006,11719.31,11781.34,11645.71,11775.52,259879940 kse-100,05/09/2006,11792.73,11854.58,11538.24,11576.83,343399700 kse-100,05/10/2006,11608.26,11660.52,11445.43,11571.83,229436100 kse-100,05/11/2006,11590.77,11611.16,11386.01,11531.37,205081340 kse-100,05/12/2006,11527.74,11624.51,11470.03,11511.54,210815900 kse-100,05/15/2006,11510.45,11510.45,11088.20,11096.86,198474820 kse-100,05/16/2006,11109.68,11191.99,10665.01,10706.96,220243040 kse-100,05/17/2006,10707.95,11094.68,10707.95,11094.41,235735800 kse-100,05/18/2006,11062.22,11063.08,10670.26,10687.88,235641465 kse-100,05/19/2006,10710.24,10861.31,10565.95,10861.31,206490300 kse-100,05/22/2006,10919.30,10957.00,10759.52,10930.55,235791640 kse-100,05/23/2006,10950.26,10965.47,10886.92,10932.58,123295420 kse-100,05/24/2006,10938.16,11141.19,10927.11,11116.88,206066700 kse-100,05/25/2006,11118.97,11182.61,11018.85,11018.85,233468360 kse-100,05/26/2006,11025.75,11041.86,10647.69,10660.39,176908900 kse-100,05/29/2006,10691.98,10707.95,10216.86,10247.60,160810820 kse-100,05/30/2006,10142.79,10219.02,9824.04,10118.73,216150200 kse-100,05/31/2006,10150.92,10230.28,9729.95,9800.69,188068025 kse-100,06/01/2006,9865.03,10185.07,9865.03,10183.77,172890440 kse-100,06/02/2006,10197.90,10418.27,10038.29,10346.23,214980400 kse-100,06/05/2006,10356.56,10436.47,10334.10,10373.86,102955260 kse-100,06/06/2006,10348.89,10654.68,10131.83,10531.86,264860340 kse-100,06/07/2006,10530.87,10574.27,10166.91,10202.36,178288680 kse-100,06/08/2006,10151.78,10151.78,9761.13,9775.04,122441205 kse-100,06/09/2006,9523.92,10014.00,9457.27,9849.83,145513980 kse-100,06/12/2006,9870.40,9947.33,9724.26,9732.86,61453360 kse-100,06/13/2006,9692.55,9723.32,9300.10,9314.91,88257940 kse-100,06/14/2006,9202.60,9459.79,8749.01,8766.98,145200100 kse-100,06/15/2006,8759.15,9177.63,8706.27,9177.46,130027580 kse-100,06/16/2006,9377.48,9607.11,9377.48,9607.11,161783080 kse-100,06/19/2006,9775.20,9968.23,9761.11,9943.83,166735200 kse-100,06/20/2006,10024.38,10162.96,9862.67,10105.17,227162100 kse-100,06/21/2006,10103.52,10202.48,9937.97,10103.31,211824000 kse-100,06/22/2006,10142.72,10263.65,10079.08,10171.00,254463980 kse-100,06/23/2006,10208.29,10319.14,9796.65,9807.53,247467540 kse-100,06/26/2006,9868.69,9989.32,9387.22,9404.70,150784840 kse-100,06/27/2006,9287.22,9431.76,9014.08,9041.62,150964480 kse-100,06/28/2006,9035.42,9434.45,9004.50,9434.15,197278400 kse-100,06/29/2006,9610.50,9841.43,9610.50,9841.43,140675005 kse-100,06/30/2006,9986.64,10103.08,9876.91,9989.41,230153100 kse-100,07/03/2006,9988.48,9988.48,9564.73,9603.65,122127460 kse-100,07/04/2006,9638.93,9912.14,9477.49,9829.40,195288720 kse-100,07/05/2006,9841.86,9950.39,9725.72,9936.33,203072680 kse-100,07/06/2006,9976.50,10037.43,9895.37,9916.08,222212900 kse-100,07/07/2006,9924.30,9957.03,9825.22,9836.04,174171800
kse-100,07/10/2006,9860.98,9860.98,9482.99,9504.47,127688345 kse-100,07/11/2006,9450.99,9680.60,9444.23,9655.93,130581905 kse-100,07/12/2006,9647.39,9947.88,9647.39,9920.66,209141407 kse-100,07/13/2006,9924.66,10126.60,9924.66,10014.88,243649820 kse-100,07/14/2006,10060.22,10081.35,9953.17,10027.09,189514505 kse-100,07/17/2006,9986.18,10005.38,9879.97,9947.80,153028580 kse-100,07/18/2006,9949.94,10201.30,9949.94,10191.84,247380440 kse-100,07/19/2006,10134.50,10258.85,10087.96,10198.78,278910660 kse-100,07/20/2006,10251.37,10361.16,10029.07,10198.32,352000020 kse-100,07/21/2006,10198.52,10320.49,10113.71,10257.63,222876880 kse-100,07/24/2006,10293.79,10394.29,10293.79,10350.63,211826643 kse-100,07/25/2006,10394.27,10437.51,10336.11,10401.13,254794520 kse-100,07/26/2006,10408.59,10413.52,10317.28,10343.67,167172660 kse-100,07/27/2006,10351.52,10486.49,10351.52,10430.73,250431420 kse-100,07/28/2006,10388.60,10482.60,10342.83,10353.52,243559465 kse-100,07/31/2006,10401.98,10497.66,10401.01,10497.63,155168360 kse-100,08/01/2006,10492.71,10589.50,10433.95,10507.09,235130900 kse-100,08/02/2006,10506.14,10659.38,10483.06,10558.32,270125140 kse-100,08/03/2006,10560.63,10704.06,10560.63,10667.49,216766700 kse-100,08/04/2006,10714.51,10774.63,10711.59,10772.58,254091080 kse-100,08/07/2006,10815.30,10856.20,10732.41,10846.74,239820760 kse-100,08/08/2006,10859.26,10908.94,10797.92,10828.39,215030680 kse-100,08/09/2006,10864.20,10894.11,10593.41,10655.54,212220860 kse-100,08/10/2006,10659.40,10723.94,10326.25,10525.09,199882700 kse-100,08/11/2006,10558.26,10562.54,10325.40,10406.40,154997120 kse-100,08/15/2006,10428.22,10442.37,10291.23,10317.41,71273280 kse-100,08/16/2006,10327.95,10588.39,10298.59,10576.71,176576860 kse-100,08/17/2006,10631.94,10642.56,10522.42,10557.25,189421120 kse-100,08/18/2006,10560.68,10599.39,10547.61,10562.88,103503720 kse-100,08/21/2006,10566.68,10606.17,10411.32,10481.64,120521920 kse-100,08/22/2006,10484.94,10530.09,10121.87,10220.71,154176540 kse-100,08/23/2006,10233.18,10249.95,10111.14,10244.69,104783560 kse-100,08/24/2006,10259.73,10330.32,9934.96,9955.23,120570020 kse-100,08/25/2006,9902.96,9971.48,9555.03,9584.79,167171840 kse-100,08/28/2006,9408.85,9881.68,9373.14,9876.51,183253940 kse-100,08/29/2006,9876.81,9951.15,9794.83,9942.87,168683000 kse-100,08/30/2006,9998.04,10176.12,9997.05,10086.15,222757000 kse-100,08/31/2006,10129.17,10178.65,9978.59,10064.13,137059800 kse-100,09/01/2006,10073.78,10170.97,10026.07,10170.97,140457300 kse-100,09/04/2006,10172.19,10219.72,10123.18,10125.91,180229500 kse-100,09/05/2006,10130.25,10163.59,9954.17,10001.79,161095300 kse-100,09/06/2006,10012.30,10081.02,9967.65,10068.70,127697720 kse-100,09/07/2006,10086.99,10115.82,9920.76,9927.10,118333642 kse-100,09/08/2006,9912.13,9983.20,9827.35,9965.21,98673125 kse-100,09/11/2006,9985.59,9999.77,9876.84,9892.77,60092600 kse-100,09/12/2006,9979.68,10176.41,9979.68,10157.17,172916200 kse-100,09/13/2006,10159.89,10182.97,9981.30,9988.63,163473400 kse-100,09/14/2006,10013.21,10077.20,9933.75,10028.50,113715660 kse-100,09/15/2006,10040.75,10073.28,9959.86,9984.57,84348600 kse-100,09/18/2006,10025.87,10030.74,9851.90,9876.40,66626640 kse-100,09/19/2006,9869.87,9964.78,9799.10,9908.85,75865340 kse-100,09/20/2006,9905.77,10041.00,9905.00,10032.57,118857720 kse-100,09/21/2006,10033.60,10158.03,10033.60,10155.10,175599160 kse-100,09/22/2006,10205.75,10346.02,10205.75,10306.75,278217620 kse-100,09/25/2006,10319.06,10360.66,10181.90,10252.15,143021020 kse-100,09/26/2006,10268.15,10306.92,10229.84,10305.43,104584320 kse-100,09/27/2006,10346.92,10404.08,10346.92,10386.52,142143200 kse-100,09/28/2006,10449.07,10548.74,10449.07,10528.69,242832700
kse-100,09/29/2006,10537.09,10562.69,10493.45,10512.48,151161660 kse-100,10/02/2006,10513.47,10653.77,10513.47,10616.24,180959860 kse-100,10/03/2006,10623.56,10698.94,10559.92,10592.72,204822620 kse-100,10/04/2006,10574.22,10744.67,10531.64,10743.55,196270500 kse-100,10/05/2006,10755.85,10875.96,10755.85,10855.82,254240100 kse-100,10/06/2006,10854.85,10947.34,10839.29,10926.91,204234700 kse-100,10/09/2006,10967.66,11016.39,10887.85,10942.75,186657960 kse-100,10/10/2006,10949.35,11017.14,10889.01,10959.71,198666500 kse-100,10/11/2006,10996.30,11059.58,10878.53,10886.42,189680980 kse-100,10/12/2006,10887.76,10907.35,10835.58,10880.29,119798820 kse-100,10/13/2006,10902.45,10969.74,10902.45,10924.55,104445260 kse-100,10/16/2006,10961.71,10963.12,10902.91,10909.31,63940380 kse-100,10/17/2006,10965.87,11167.93,10965.87,11167.04,176539420 kse-100,10/18/2006,11196.82,11436.32,11196.82,11399.83,260487560 kse-100,10/19/2006,11439.00,11594.17,11439.00,11566.80,235524680 kse-100,10/30/2006,11624.47,11631.40,11438.26,11528.27,285052740 kse-100,10/31/2006,11501.24,11514.79,11327.71,11327.71,282845500 kse-100,11/01/2006,11240.12,11289.21,10934.49,11010.59,228384140 kse-100,11/02/2006,11033.73,11129.43,10868.78,10945.35,196859720 kse-100,11/03/2006,11159.01,11246.71,11073.35,11246.71,286462300 kse-100,11/06/2006,11250.50,11290.96,11012.40,11012.40,175922040 kse-100,11/07/2006,11022.37,11078.72,10740.30,11017.51,191567600 kse-100,11/08/2006,11030.69,11030.69,10854.20,10973.08,182236160 kse-100,11/10/2006,10885.25,10886.22,10727.43,10739.45,192208300 kse-100,11/13/2006,10831.78,10861.24,10682.44,10743.84,138646920 kse-100,11/14/2006,10771.86,10890.26,10728.85,10869.32,140433600 kse-100,11/15/2006,10877.27,10964.98,10799.70,10811.86,165287360 kse-100,11/16/2006,10813.93,10870.75,10710.72,10850.04,161298820 kse-100,11/17/2006,10857.88,10945.75,10679.34,10705.87,231025300 kse-100,11/20/2006,10693.23,10693.23,10421.74,10430.66,116650040 kse-100,11/21/2006,10404.49,10672.46,10404.49,10622.55,166063120 kse-100,11/22/2006,10643.75,10656.02,10568.85,10646.26,157528420 kse-100,11/23/2006,10676.32,10885.24,10676.32,10867.11,246112480 kse-100,11/24/2006,10875.45,10935.84,10814.56,10870.90,236944620 kse-100,11/27/2006,10878.19,10911.52,10744.88,10750.40,138026020 kse-100,11/28/2006,10756.03,10811.92,10690.58,10762.16,148463420 kse-100,11/29/2006,10754.31,10786.79,10566.52,10594.57,142663060 kse-100,11/30/2006,10624.20,10704.13,10513.49,10618.75,122025500 kse-100,12/01/2006,10587.90,10587.90,10314.94,10388.19,125706500 kse-100,12/04/2006,10391.89,10455.66,10351.34,10416.00,125166640 kse-100,12/05/2006,10432.54,10553.51,10432.54,10550.16,164756320 kse-100,12/06/2006,10555.30,10721.95,10555.30,10677.38,252749360 kse-100,12/07/2006,10680.10,10744.04,10628.85,10642.68,189596500 kse-100,12/08/2006,10642.70,10663.40,10514.13,10561.97,129848600 kse-100,12/11/2006,10556.05,10597.84,10486.66,10584.48,89985840 kse-100,12/12/2006,10592.46,10689.89,10592.46,10644.36,124127500 kse-100,12/13/2006,10674.32,10674.32,10566.62,10587.09,81051680 kse-100,12/14/2006,10593.56,10642.68,10587.05,10604.44,71866360 kse-100,12/15/2006,10601.41,10634.40,10531.81,10551.87,71091600 kse-100,12/18/2006,10570.51,10572.50,10309.01,10341.41,91688020 kse-100,12/19/2006,10320.66,10370.07,9982.36,10055.65,123609540 kse-100,12/20/2006,10065.69,10182.46,9962.52,10182.33,140931680 kse-100,12/21/2006,10172.83,10202.68,9909.99,9923.11,101679560 kse-100,12/22/2006,9917.46,9943.81,9696.22,9893.99,150963240 kse-100,12/26/2006,9892.77,10053.91,9844.04,10025.34,99497200 kse-100,12/27/2006,10026.09,10155.45,9997.30,10031.46,107896800 kse-100,12/28/2006,10038.36,10088.46,9983.75,10058.46,85396700 kse-100,12/29/2006,10066.26,10105.96,10024.55,10040.50,83268510
kse-100,01/03/2007,10057.58,10066.82,10020.18,10066.32,26533500 kse-100,01/04/2007,10065.15,10187.61,10061.82,10184.52,98610020 kse-100,01/05/2007,10185.95,10210.33,10091.92,10147.36,88193900 kse-100,01/08/2007,10152.98,10300.15,10152.98,10235.96,118691460 kse-100,01/09/2007,10240.56,10418.64,10240.56,10405.21,189422320 kse-100,01/10/2007,10419.80,10419.80,10355.88,10374.36,156812820 kse-100,01/11/2007,10364.66,10394.52,10318.54,10359.06,118645400 kse-100,01/12/2007,10358.90,10446.79,10324.38,10425.46,159254580 kse-100,01/15/2007,10457.11,10556.49,10457.11,10507.52,174252820 kse-100,01/16/2007,10507.85,10590.93,10496.24,10590.59,166923440 kse-100,01/17/2007,10601.17,10677.58,10583.44,10617.11,223554860 kse-100,01/18/2007,10659.87,10679.24,10578.69,10640.71,168510240 kse-100,01/19/2007,10658.54,10688.69,10613.82,10641.31,149996920 kse-100,01/22/2007,10680.46,10709.32,10620.62,10705.87,127671840 kse-100,01/23/2007,10740.97,10787.68,10698.74,10705.32,126070580 kse-100,01/24/2007,10737.48,10856.74,10737.48,10856.74,216210680 kse-100,01/25/2007,10894.54,11083.67,10894.54,11031.08,335049040 kse-100,01/26/2007,11031.69,11114.16,11031.69,11105.34,296514800 kse-100,01/31/2007,11112.38,11272.33,11112.38,11272.33,267683000 kse-100,02/01/2007,11301.54,11393.66,11259.55,11348.62,389463500 kse-100,02/02/2007,11385.22,11589.64,11376.81,11589.64,438664620 kse-100,02/06/2007,11592.34,11761.58,11592.34,11632.04,423384020 kse-100,02/07/2007,11652.87,11755.48,11601.18,11728.08,390980800 kse-100,02/08/2007,11730.04,11907.47,11728.86,11867.09,467105500 kse-100,02/09/2007,11867.81,12047.72,11808.23,11844.65,453791880 kse-100,02/12/2007,11844.89,11926.39,11615.45,11629.75,294424600 kse-100,02/13/2007,11586.26,11674.61,11505.09,11643.53,324629480 kse-100,02/14/2007,11673.41,11768.60,11285.84,11454.76,348796400 kse-100,02/15/2007,11450.85,11474.89,11317.45,11467.96,221826360 kse-100,02/16/2007,11476.19,11481.45,11330.35,11379.40,146159420 kse-100,02/19/2007,11327.52,11577.76,11310.46,11577.76,180602700 kse-100,02/20/2007,11579.75,11676.88,11436.55,11463.18,304332600 kse-100,02/21/2007,11445.69,11536.94,11394.18,11520.62,179765880 kse-100,02/22/2007,11547.64,11624.62,11510.12,11542.98,176703480 kse-100,02/23/2007,11564.35,11636.85,11550.32,11607.84,216843700 kse-100,02/26/2007,11593.80,11619.94,11386.14,11393.97,186480380 kse-100,02/27/2007,11398.71,11409.45,11250.73,11376.12,193294220 kse-100,02/28/2007,11373.17,11373.17,11158.12,11179.97,161120800 kse-100,03/01/2007,11193.49,11288.48,11136.30,11207.79,166257320 kse-100,03/02/2007,11242.35,11290.59,11105.36,11133.35,115098920 kse-100,03/05/2007,11132.20,11132.20,10854.39,10899.71,116484040 kse-100,03/06/2007,10954.22,11070.84,10882.06,10923.90,135216640 kse-100,03/07/2007,10970.40,11146.36,10943.73,11146.27,181316660 kse-100,03/08/2007,11151.75,11283.87,11151.75,11283.87,283036500 kse-100,03/09/2007,11282.65,11449.36,11265.52,11413.12,314673100 kse-100,03/12/2007,11415.08,11454.33,11323.88,11407.87,194799940 kse-100,03/13/2007,11444.44,11496.94,11391.96,11404.95,240866540 kse-100,03/14/2007,11384.43,11411.84,11265.77,11276.66,173105060 kse-100,03/15/2007,11267.00,11345.16,11260.25,11310.90,162526580 kse-100,03/16/2007,11343.75,11438.71,11338.92,11374.03,146778080 kse-100,03/19/2007,11413.02,11455.18,11118.57,11141.29,136406756 kse-100,03/20/2007,11218.30,11372.52,11159.40,11331.35,143499020 kse-100,03/21/2007,11390.89,11439.62,11260.21,11296.62,158698920 kse-100,03/22/2007,11335.09,11345.16,11255.15,11294.98,105461900 kse-100,03/26/2007,11349.43,11351.27,11255.63,11301.62,105653621 kse-100,03/27/2007,11330.68,11382.00,11260.07,11328.47,131161420 kse-100,03/28/2007,11347.72,11365.66,11194.05,11233.56,102676740 kse-100,03/29/2007,11220.69,11250.34,11126.63,11221.51,115295900
kse-100,03/30/2007,11237.18,11279.35,11219.76,11271.59,131965080 kse-100,04/02/2007,11286.22,11288.03,11245.00,11276.51,59076800 kse-100,04/03/2007,11284.49,11435.03,11283.38,11432.74,156627000 kse-100,04/04/2007,11434.22,11505.60,11408.83,11414.86,233170460 kse-100,04/05/2007,11431.18,11596.08,11402.94,11596.08,243101240 kse-100,04/06/2007,11597.07,11677.51,11586.96,11655.64,294109000 kse-100,04/09/2007,11680.53,11710.88,11614.11,11676.59,268427660 kse-100,04/10/2007,11690.55,11828.50,11690.55,11773.90,260334800 kse-100,04/11/2007,11802.62,11899.18,11792.65,11894.96,310776100 kse-100,04/12/2007,11925.84,11964.08,11876.24,11905.92,297829180 kse-100,04/13/2007,11927.02,11986.97,11908.28,11977.74,228094200 kse-100,04/16/2007,11991.38,12053.30,11962.40,12004.59,284113500 kse-100,04/17/2007,12012.39,12073.92,11873.07,12002.77,325881100 kse-100,04/18/2007,12004.66,12204.04,12004.66,12189.29,452704300 kse-100,04/19/2007,12204.39,12233.99,12105.29,12120.80,335938700 kse-100,04/20/2007,12117.87,12185.58,12062.04,12091.53,277191700 kse-100,04/23/2007,12097.48,12124.10,11983.41,12016.18,170838720 kse-100,04/24/2007,12051.18,12179.80,12051.18,12151.53,247977620 kse-100,04/25/2007,12193.71,12243.49,12156.85,12166.03,278033600 kse-100,04/26/2007,12180.02,12208.87,12153.52,12208.87,254436040 kse-100,04/27/2007,12214.08,12288.52,12198.68,12235.19,296016480 kse-100,04/30/2007,12236.67,12375.91,12224.50,12369.70,349719340 kse-100,05/02/2007,12372.29,12493.82,12372.29,12433.22,369000640 kse-100,05/03/2007,12433.72,12483.48,12376.33,12430.16,309078920 kse-100,05/04/2007,12438.55,12533.93,12430.16,12512.08,343005740 kse-100,05/07/2007,12487.36,12487.36,12049.14,12079.75,255380880 kse-100,05/08/2007,12091.78,12332.63,12062.45,12331.91,266690580 kse-100,05/09/2007,12375.89,12435.80,12319.16,12393.28,322356920 kse-100,05/10/2007,12403.78,12426.64,12308.70,12346.89,251996660 kse-100,05/11/2007,12337.81,12414.22,12300.77,12367.62,219929740 kse-100,05/14/2007,12352.50,12377.42,12095.28,12343.58,248365860 kse-100,05/15/2007,12408.39,12499.13,12354.70,12370.99,282454140 kse-100,05/16/2007,12400.73,12451.29,12113.25,12258.85,228510940 kse-100,05/17/2007,12303.83,12303.83,12206.68,12250.75,170369880 kse-100,05/18/2007,12273.38,12350.63,12273.38,12340.42,206843880 kse-100,05/21/2007,12318.62,12337.66,12269.81,12283.23,128795580 kse-100,05/22/2007,12287.96,12453.62,12287.96,12436.19,216855800 kse-100,05/23/2007,12455.67,12527.41,12414.33,12496.17,222683200 kse-100,05/24/2007,12547.48,12673.84,12547.48,12663.41,332825840 kse-100,05/25/2007,12674.10,12784.74,12674.10,12732.41,410311940 kse-100,05/28/2007,12764.01,12862.97,12764.01,12831.09,359499320 kse-100,05/29/2007,12836.86,12894.77,12753.80,12817.31,402800360 kse-100,05/30/2007,12817.68,12876.95,12784.84,12806.93,307859460 kse-100,05/31/2007,12830.79,12994.40,12830.79,12961.26,409423160 kse-100,06/01/2007,13013.81,13040.09,12925.88,12933.66,373089260 kse-100,06/04/2007,12935.32,13013.42,12873.97,12956.94,287177400 kse-100,06/05/2007,12986.93,13171.48,12959.61,13166.77,394740000 kse-100,06/06/2007,13184.67,13334.30,13146.51,13212.05,464543900 kse-100,06/07/2007,13221.88,13311.44,13181.79,13237.38,291239380 kse-100,06/08/2007,13242.50,13313.11,13149.78,13274.87,296870220 kse-100,06/11/2007,13281.12,13377.93,13220.81,13268.28,291385120 kse-100,06/12/2007,13274.88,13390.34,13274.88,13326.17,336637440 kse-100,06/13/2007,13332.46,13490.99,13318.28,13477.24,425442260 kse-100,06/14/2007,13482.13,13613.26,13430.23,13462.46,428656580 kse-100,06/15/2007,13471.62,13517.61,13301.66,13438.47,271261240 kse-100,06/18/2007,13466.88,13580.52,13466.88,13567.40,257274560 kse-100,06/19/2007,13577.83,13633.18,13482.41,13494.83,272729840 kse-100,06/20/2007,13499.83,13597.74,13455.21,13556.73,340293200
kse-100,06/21/2007,13556.32,13610.75,13505.97,13545.80,410088360 kse-100,06/22/2007,13553.66,13575.86,13248.79,13392.47,309178400 kse-100,06/25/2007,13433.63,13544.80,13433.63,13540.45,285941400 kse-100,06/26/2007,13581.09,13623.39,13547.88,13571.14,363919840 kse-100,06/27/2007,13614.55,13682.72,13614.55,13669.03,365453080 kse-100,06/28/2007,13684.79,13767.39,13674.51,13727.95,430270504 kse-100,06/29/2007,13731.86,13806.38,13645.56,13772.46,447722144 kse-100,07/02/2007,13789.89,13950.83,13789.89,13929.70,410121140 kse-100,07/03/2007,13937.52,13994.16,13772.08,13809.85,411960720 kse-100,07/04/2007,13810.68,13928.94,13810.68,13869.03,359878220 kse-100,07/05/2007,13924.12,14002.97,13917.73,13942.00,383078320 kse-100,07/06/2007,13958.61,14028.91,13927.83,13985.89,413143820 kse-100,07/09/2007,13998.88,14080.90,13963.40,14019.05,357870560 kse-100,07/10/2007,14027.62,14123.34,13892.55,13917.43,427417200 kse-100,07/11/2007,13916.79,13981.96,13781.34,13967.40,370359780 kse-100,07/12/2007,13972.88,14168.74,13972.88,14131.28,463602220 kse-100,07/13/2007,14124.41,14288.24,14087.61,14202.23,524609900 kse-100,07/16/2007,14196.36,14201.12,13871.08,13945.03,321671100 kse-100,07/17/2007,13936.34,14053.94,13889.08,14053.94,335399000 kse-100,07/18/2007,14003.87,14066.43,13542.99,13659.84,461560360 kse-100,07/19/2007,13653.61,13706.80,13132.92,13193.37,321661320 kse-100,07/20/2007,13163.30,13351.79,12949.69,13351.79,259400540 kse-100,07/23/2007,13368.99,13665.84,13368.99,13660.36,274564360 kse-100,07/24/2007,13676.82,13762.77,13522.16,13552.90,310816400 kse-100,07/25/2007,13563.58,13614.82,13423.49,13595.20,260270660 kse-100,07/26/2007,13623.45,13813.84,13581.19,13683.37,340448580 kse-100,07/27/2007,13687.07,13726.71,13555.83,13630.50,239038520 kse-100,07/30/2007,13631.32,13667.92,13554.19,13634.08,163371940 kse-100,07/31/2007,13632.05,13764.25,13632.05,13738.87,265841820 kse-100,08/01/2007,13747.37,13777.89,13678.21,13688.90,273906600 kse-100,08/02/2007,13697.07,13774.74,13697.07,13770.52,272487300 kse-100,08/03/2007,13779.29,13852.68,13735.62,13763.16,228840040 kse-100,08/06/2007,13765.19,13773.05,13496.30,13510.59,174540000 kse-100,08/07/2007,13515.48,13541.28,13221.27,13433.81,237074800 kse-100,08/08/2007,13433.32,13564.64,13433.32,13564.42,176862300 kse-100,08/09/2007,13556.40,13556.40,12947.18,13179.41,262556600 kse-100,08/10/2007,13331.58,13359.41,12963.97,13012.96,213162720 kse-100,08/13/2007,13052.75,13054.24,12699.65,12748.62,164180900 kse-100,08/15/2007,12748.82,12817.74,12623.16,12786.60,185325260 kse-100,08/16/2007,12787.15,12790.97,12610.66,12708.51,186236020 kse-100,08/17/2007,12693.74,12761.46,12599.16,12698.04,195638580 kse-100,08/20/2007,12706.35,12806.01,12667.45,12692.17,123201720 kse-100,08/21/2007,12703.66,12706.53,12188.48,12244.62,152224800 kse-100,08/22/2007,12234.31,12326.38,11959.13,12320.55,191624260 kse-100,08/23/2007,12318.04,12410.42,11920.00,12001.47,239976600 kse-100,08/24/2007,11957.15,12097.77,11806.18,12053.37,204510200 kse-100,08/27/2007,12036.71,12134.83,11944.22,11955.26,135299420 kse-100,08/28/2007,11923.87,12040.89,11853.43,12040.89,126708120 kse-100,08/29/2007,12054.95,12264.09,12019.77,12228.06,201209020 kse-100,08/30/2007,12283.94,12386.15,12242.57,12365.94,193126400 kse-100,08/31/2007,12339.28,12422.58,12072.02,12214.26,209547160 kse-100,09/03/2007,12129.37,12233.14,11997.64,12233.05,136719940 kse-100,09/04/2007,12222.97,12433.28,12213.57,12393.10,197076660 kse-100,09/05/2007,12408.02,12710.61,12408.02,12663.86,327151200 kse-100,09/06/2007,12675.82,12728.68,12567.38,12567.38,265199660 kse-100,09/07/2007,12561.20,12569.11,12355.60,12406.71,169814200 kse-100,09/10/2007,12296.21,12571.10,12284.02,12545.95,173308900 kse-100,09/11/2007,12616.30,12635.98,12481.28,12562.34,214071360
kse-100,09/12/2007,12588.00,12784.00,12562.00,12784.00,253256340 kse-100,09/13/2007,12786.49,12890.44,12786.13,12863.88,290696360 kse-100,09/14/2007,12838.21,12920.58,12739.62,12779.68,193301100 kse-100,09/17/2007,12783.44,12791.88,12696.93,12791.85,136280080 kse-100,09/18/2007,12795.73,12989.56,12795.73,12952.60,213825320 kse-100,09/19/2007,12953.93,13128.55,12953.93,13127.58,217711900 kse-100,09/20/2007,13133.04,13189.20,13018.38,13044.61,214819520 kse-100,09/21/2007,13028.33,13073.19,12964.29,13065.17,127273120 kse-100,09/24/2007,13061.97,13222.25,13057.06,13220.12,210143000 kse-100,09/25/2007,13242.75,13264.99,13178.37,13197.04,173794300 kse-100,09/26/2007,13196.42,13304.51,13195.97,13270.28,173328520 kse-100,09/27/2007,13281.09,13365.95,13241.22,13328.13,188833100 kse-100,09/28/2007,13315.68,13353.68,13237.66,13351.79,163471820 kse-100,10/01/2007,13365.19,13742.24,13365.19,13737.47,316471020 kse-100,10/02/2007,13802.40,13922.08,13802.40,13922.08,355194320 kse-100,10/03/2007,13971.02,14046.01,13883.64,14046.01,378766780 kse-100,10/04/2007,14083.44,14136.94,13992.03,14099.94,287583900 kse-100,10/05/2007,14192.41,14272.85,14026.52,14099.30,290047500 kse-100,10/08/2007,14113.49,14368.00,14113.49,14366.99,343530500 kse-100,10/09/2007,14392.64,14536.49,14392.64,14486.06,356569200 kse-100,10/11/2007,14483.74,14504.68,14386.34,14463.78,302696840 kse-100,10/17/2007,14509.28,14614.34,14255.37,14590.17,438542820 kse-100,10/18/2007,14604.18,14802.86,14604.18,14754.92,485308440 kse-100,10/19/2007,14741.13,14837.85,14553.61,14787.55,370858800 kse-100,10/22/2007,14848.73,14908.46,14596.65,14599.38,466292160 kse-100,10/23/2007,14609.19,14759.91,14442.18,14526.52,364076920 kse-100,10/24/2007,14530.80,14619.36,14197.86,14260.86,360932700 kse-100,10/25/2007,14236.12,14365.41,14217.54,14361.15,271556140 kse-100,10/26/2007,14418.89,14489.79,14389.52,14449.98,282326980 kse-100,10/29/2007,14481.70,14532.18,14379.12,14393.48,250363500 kse-100,10/30/2007,14394.71,14415.65,13955.74,14027.80,255592960 kse-100,10/31/2007,14041.24,14321.39,13914.26,14319.42,307365180 kse-100,11/01/2007,14317.87,14329.19,13823.14,13929.92,267971220 kse-100,11/02/2007,13792.21,14049.93,13731.14,13915.04,236751840 kse-100,11/05/2007,13885.09,13885.09,13257.86,13279.24,247916720 kse-100,11/06/2007,13261.92,13432.71,13075.50,13426.11,284904940 kse-100,11/07/2007,13426.00,13506.30,13358.94,13500.58,235769120 kse-100,11/08/2007,13497.98,13497.98,13188.97,13423.87,217513100 kse-100,11/12/2007,13455.13,13701.74,13455.13,13655.67,219544420 kse-100,11/13/2007,13658.59,13738.36,13540.38,13621.09,220626260 kse-100,11/14/2007,13622.20,13715.00,13282.60,13315.26,249440600 kse-100,11/15/2007,13307.99,13336.10,12982.18,13110.81,192099940 kse-100,11/16/2007,13119.44,13200.68,13050.47,13082.01,139337100 kse-100,11/19/2007,13085.43,13239.87,12882.90,13239.87,176481700 kse-100,11/20/2007,13273.36,13347.63,13202.67,13315.42,206392140 kse-100,11/21/2007,13320.34,13521.82,13320.34,13508.98,259771040 kse-100,11/22/2007,13515.89,13624.14,13512.85,13542.87,231503740 kse-100,11/23/2007,13563.69,13745.05,13563.69,13732.19,252192840 kse-100,11/26/2007,13738.49,13849.48,13714.41,13775.98,222201840 kse-100,11/27/2007,13790.88,13897.14,13699.49,13795.46,209717740 kse-100,11/28/2007,13796.39,13925.39,13780.20,13884.93,325659680 kse-100,11/29/2007,13886.63,14050.94,13886.63,13963.59,309736620 kse-100,11/30/2007,13969.59,14070.05,13968.31,13998.52,215345060 kse-100,12/03/2007,14004.44,14040.42,13875.31,13923.68,137879220 kse-100,12/04/2007,13921.58,14047.43,13850.34,14036.44,195087340 kse-100,12/05/2007,14036.19,14169.97,14036.19,14137.83,273900780 kse-100,12/06/2007,14151.43,14348.22,14151.43,14324.95,297442220 kse-100,12/07/2007,14326.32,14504.63,14326.32,14473.90,312558980
kse-100,12/10/2007,14497.78,14614.02,14497.78,14571.64,254544840 kse-100,12/11/2007,14583.56,14634.08,14435.43,14632.64,276522540 kse-100,12/12/2007,14642.80,14682.11,14546.97,14556.11,281947900 kse-100,12/13/2007,14559.21,14645.97,14516.87,14533.98,255951300 kse-100,12/14/2007,14532.85,14584.51,14509.27,14556.53,250667360 kse-100,12/17/2007,14561.47,14635.34,14518.97,14544.22,179948940 kse-100,12/18/2007,14555.58,14579.02,14474.38,14508.29,167129420 kse-100,12/19/2007,14513.82,14676.80,14463.09,14658.83,301556320 kse-100,12/24/2007,14661.72,14832.30,14661.72,14791.92,261983500 kse-100,12/26/2007,14805.07,14875.79,14765.88,14814.85,308060600 kse-100,12/27/2007,14830.42,14875.40,14669.81,14772.08,327446260 kse-100,12/31/2007,14722.46,14722.46,14061.53,14075.83,71338820
Related Documents
Kse
November 2019 14
Kse
October 2019 10
Kse-100
May 2020 3
Zb Pedagogy Revised3 Kse
December 2019 10
46kse - Annual Report 2017-18 (kse).pdf
June 2020 5