<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Abfar_Share,d,20031021,000000,1845.00,1891.56,1843.06,1849.36,600000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031025,000000,1917.22,1917.22,1917.22,1917.22,8000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031026,000000,1988.65,1988.65,1988.65,1988.65,120000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031027,000000,2063.65,2063.65,2063.65,2063.65,10000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031028,000000,2142.22,2142.22,2142.22,2142.22,10000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031029,000000,2224.72,2224.72,2224.72,2224.72,167665,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031101,000000,2230.91,2230.91,2175.42,2202.93,59287,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031102,000000,2187.62,2187.62,2111.73,2135.79,16743,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031103,000000,2062.55,2120.97,2062.55,2067.22,10884,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031104,000000,2077.25,2077.25,1988.29,1988.29,355800,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031105,000000,1947.87,1981.51,1947.87,1981.51,1510,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031108,000000,1951.63,1999.23,1951.15,1952.58,18885,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031109,000000,1951.98,1955.79,1951.51,1954.36,31510,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031110,000000,1956.15,1956.15,1950.91,1954.72,24010,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031111,000000,1955.67,1955.67,1951.39,1951.86,18415,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031112,000000,1960.96,1961.44,1915.04,1923.65,12332,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031117,000000,1923.29,1923.29,1923.29,1923.29,120000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031118,000000,1923.29,1923.29,1923.29,1923.29,3140,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031122,000000,1887.33,1889.25,1887.33,1888.29,11261,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031123,000000,1890.93,1890.93,1887.08,1889.01,9059,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031124,000000,1911.80,1960.58,1911.80,1926.15,10304,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031129,000000,1935.93,1935.93,1929.72,1929.72,3148,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031130,000000,1936.29,1936.29,1930.08,1930.08,1010,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031201,000000,1935.69,1935.69,1931.86,1931.86,3543,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031202,000000,1931.86,1931.86,1931.86,1931.86,2478,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031203,000000,1931.86,1931.86,1931.86,1931.86,1490,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031206,000000,1931.86,1931.86,1931.86,1931.86,490,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031207,000000,1931.51,1931.98,1204.86,1931.51,21810,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031209,000000,1929.74,1933.57,1913.00,1925.43,31725,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031210,000000,1925.07,1926.98,1912.64,1926.51,134187,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031214,000000,1926.51,1926.51,1926.51,1926.51,10000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031215,000000,1928.95,1928.95,1833.17,1917.93,5409,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031216,000000,1917.93,1917.93,1917.93,1917.93,4601,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20031217,000000,1916.03,1916.51,1916.03,1916.51,5010,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20040509,000000,2134.07,2134.07,2134.07,2134.07,1000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20040911,000000,1026.79,1026.79,1026.79,1026.79,1000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20040914,000000,984.22,1036.02,984.22,1013.23,23010,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20040918,000000,1019.79,1040.18,1019.79,1037.46,48482,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20040921,000000,1087.16,1087.16,1040.34,1040.34,980,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20040922,000000,1080.15,1080.15,1058.00,1058.00,5534,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041010,000000,1093.54,1093.54,1084.29,1084.29,8010,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041011,000000,1117.96,1117.96,1117.96,1117.96,60000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041012,000000,1153.29,1153.29,1153.29,1153.29,30000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041016,000000,1190.47,1190.47,1189.21,1189.84,130000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041017,000000,1188.76,1193.77,1188.76,1191.89,22595,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041018,000000,1201.28,1241.73,1185.09,1207.50,39944,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041020,000000,1265.22,1265.22,1205.60,1212.43,99044,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041023,000000,1207.49,1210.60,1207.49,1208.73,17175,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041024,000000,1243.85,1243.85,1132.83,1243.23,600538,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041025,000000,1260.11,1260.11,1197.32,1210.38,622939,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041026,000000,1222.34,1228.54,1208.07,1214.89,622727,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041027,000000,1206.87,1232.76,1206.87,1230.91,838057,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041030,000000,1271.57,1271.57,1271.57,1271.57,11000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041031,000000,1279.16,1279.77,1215.69,1255.96,10010,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041101,000000,1255.96,1255.96,1255.96,1255.96,3000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041102,000000,1255.96,1255.96,1255.96,1255.96,233,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041103,000000,1255.96,1255.96,1255.96,1255.96,9963,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041106,000000,1255.57,1281.19,1255.57,1256.79,5590,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041108,000000,1256.79,1256.79,1256.79,1256.79,9431,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041109,000000,1239.59,1301.57,1239.59,1293.75,11430,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041110,000000,1293.75,1294.35,1293.75,1293.75,1528,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041113,000000,1351.74,1351.74,1298.27,1298.27,1110,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041115,000000,1298.27,1298.27,1298.27,1298.27,898,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041116,000000,1292.27,1349.08,1292.27,1311.41,4010,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041117,000000,1248.20,1306.89,1248.20,1306.89,974,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041120,000000,1332.75,1332.75,1304.65,1311.82,13550,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041121,000000,1311.63,1338.54,1311.63,1312.23,2502,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041122,000000,1305.24,1332.00,1305.24,1327.84,15543,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041123,000000,1390.95,1390.95,1332.77,1332.77,1070,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041127,000000,1334.32,1334.32,1266.63,1331.95,20510,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041128,000000,1398.07,1398.07,1332.77,1332.77,262,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041129,000000,1390.01,1390.01,1351.66,1351.66,4010,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041130,000000,1410.21,1410.21,1369.73,1369.73,3833,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041201,000000,1416.96,1416.96,1416.96,1416.96,10000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041204,000000,1467.07,1467.07,1467.07,1467.07,13333,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041205,000000,1467.07,1467.07,1467.07,1467.07,13282,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041206,000000,1529.61,1529.61,1493.36,1493.36,4960,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041207,000000,1512.84,1512.84,1437.11,1445.71,23232,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041212,000000,1497.62,1497.62,1497.05,1497.05,35850,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041213,000000,1481.31,1552.31,1481.31,1548.39,58039,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041214,000000,1553.39,1553.39,1547.80,1550.04,7301,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041215,000000,1550.45,1551.01,1550.45,1550.45,13934,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041218,000000,1555.18,1555.18,1547.92,1551.27,14969,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041220,000000,1484.12,1522.93,1484.12,1522.93,4760,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041221,000000,1518.58,1526.45,1518.58,1522.52,17903,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041222,000000,1446.88,1521.70,1446.88,1521.70,110,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041225,000000,1459.81,1487.61,1459.24,1487.61,5957,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041227,000000,1429.49,1446.12,1429.49,1446.12,7426,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041228,000000,1446.12,1446.12,1446.12,1446.12,9979,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20041229,000000,1433.65,1505.30,1433.65,1478.57,51900,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050101,000000,1531.96,1531.96,1531.96,1531.96,88500,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050102,000000,1592.60,1592.60,1534.84,1534.84,708,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050103,000000,1534.54,1592.29,1534.54,1535.66,412,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050105,000000,1591.67,1591.67,1537.30,1537.30,464,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050108,000000,1541.23,1541.23,1537.30,1537.30,550,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050110,000000,1525.95,1527.09,1477.75,1489.66,13394,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050111,000000,1418.54,1487.20,1418.54,1487.20,405,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050112,000000,1421.69,1463.38,1421.69,1463.38,4181,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050116,000000,1410.80,1410.80,1410.80,1410.80,10000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050117,000000,1361.11,1361.11,1361.11,1361.11,10000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050119,000000,1313.88,1313.88,1313.88,1313.88,10460,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050122,000000,1269.11,1269.11,1269.11,1269.11,10000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050123,000000,1226.39,1226.39,1226.39,1226.39,90462,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050124,000000,1283.87,1283.87,1233.38,1233.38,1750,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050126,000000,1278.19,1278.19,1266.64,1266.64,7811,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050131,000000,1274.45,1274.45,1274.45,1274.45,20000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050201,000000,1274.86,1274.86,1274.86,1274.86,45021,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050207,000000,1293.75,1294.35,1293.75,1293.75,10966,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050209,000000,1250.42,1250.42,1249.80,1249.80,27000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050212,000000,1277.94,1277.94,1241.25,1251.04,1810,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050213,000000,1224.88,1246.93,1224.88,1246.93,2010,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20050214,000000,1246.93,1246.93,1246.93,1246.93,510,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060227,000000,1000.00,1000.00,1000.00,1000.00,100,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060228,000000,1002.01,1022.05,981.97,998.00,5710,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060430,000000,988.50,988.50,988.50,988.50,13500,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060501,000000,979.00,979.00,979.00,979.00,13500,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060502,000000,969.50,969.50,969.50,969.50,13500,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060506,000000,960.50,960.50,960.50,960.50,50000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060507,000000,951.50,951.50,951.50,951.50,60000,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060508,000000,940.81,979.08,940.81,944.00,235617,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060509,000000,943.44,961.50,943.44,944.50,12094,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060510,000000,953.00,953.00,953.00,953.00,60673,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060513,000000,961.91,961.91,953.50,953.50,2444,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060514,000000,962.50,962.50,962.50,962.50,13500,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060515,000000,971.50,971.50,971.50,971.50,13500,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060516,000000,980.50,980.50,980.50,980.50,151411,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060517,000000,990.51,990.51,987.48,989.50,34033,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060520,000000,989.50,989.50,989.50,989.50,52421,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060521,000000,1006.11,1006.11,992.00,992.00,3607,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060522,000000,1008.07,1008.07,995.00,995.00,4510,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060523,000000,1005.00,1005.00,982.09,1004.00,15294,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060524,000000,1023.42,1023.42,1004.50,1004.50,1060,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060527,000000,1021.40,1022.40,1006.50,1006.50,3249,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060530,000000,1024.87,1024.87,1008.00,1008.00,2260,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060531,000000,1023.86,1023.86,1012.00,1012.00,5820,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060606,000000,1028.30,1028.30,1015.50,1015.50,5010,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060607,000000,1029.82,1029.82,1021.00,1021.00,7662,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060617,000000,1040.11,1040.11,1021.50,1021.50,710,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060619,000000,1037.69,1037.69,1025.00,1025.00,5010,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060624,000000,1044.53,1044.53,1026.00,1026.00,1488,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060625,000000,1046.48,1046.48,1026.00,1026.00,110,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060628,000000,1036.97,1036.97,1027.30,1036.00,29249,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20060702,000000,1056.29,1056.29,1036.00,1036.00,510,0000,CapitalIncreaseIncludingContribution
Abfar_Share,d,20080315,000000,1180.00,1180.00,1180.00,1180.00,7437561,0000,CapitalIncreaseIncludingContribution
