<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Zob_Share,d,20120208,000000,1304.00,1304.00,1304.00,1304.00,248387500,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120212,000000,1369.00,1369.00,1320.00,1369.00,75848282,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120213,000000,1379.00,1397.00,1301.00,1311.00,23435322,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120214,000000,1320.00,1324.00,1293.00,1317.00,12352753,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120215,000000,1311.00,1324.00,1282.00,1290.00,9402675,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120218,000000,1290.00,1323.00,1290.00,1300.00,10763775,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120219,000000,1300.00,1313.00,1268.00,1280.00,8287222,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120220,000000,1251.00,1270.00,1235.00,1240.00,7255902,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120318,000000,1450.00,1549.00,1402.00,1505.00,50477765,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120324,000000,1551.00,1551.00,1551.00,1551.00,780221,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120325,000000,1628.00,1628.00,1628.00,1628.00,1107443,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120326,000000,1683.00,1709.00,1580.00,1709.00,35810039,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120327,000000,1750.00,1759.00,1740.00,1759.00,6474176,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120328,000000,1844.00,1844.00,1844.00,1844.00,468277,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120402,000000,1899.00,1925.00,1822.00,1851.00,44896673,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120403,000000,1821.00,1830.00,1787.00,1787.00,12919026,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120404,000000,1752.00,1810.00,1748.00,1784.00,12630819,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120407,000000,1770.00,1868.00,1770.00,1852.00,11614226,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120408,000000,1900.00,1940.00,1850.00,1880.00,22050791,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120409,000000,1931.00,1965.00,1900.00,1905.00,6497534,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120410,000000,1970.00,2018.00,1968.00,2005.00,15758626,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120411,000000,2000.00,2094.00,1990.00,2094.00,11247915,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120414,000000,2150.00,2167.00,2107.00,2167.00,42588864,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120415,000000,2271.00,2271.00,2250.00,2271.00,54534304,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120416,000000,2285.00,2300.00,2158.00,2170.00,25315913,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120417,000000,2200.00,2230.00,2100.00,2192.00,12988892,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120418,000000,2195.00,2276.00,2195.00,2276.00,26599215,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120421,000000,2300.00,2330.00,2183.00,2200.00,6825525,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120422,000000,2189.00,2200.00,2150.00,2164.00,4886382,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120423,000000,2160.00,2160.00,2061.00,2089.00,14799724,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120424,000000,2030.00,2160.00,2001.00,2085.00,6179016,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120428,000000,2090.00,2090.00,1990.00,1990.00,12686141,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120429,000000,1957.00,1989.00,1905.00,1905.00,6441177,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120430,000000,1901.00,1957.00,1880.00,1932.00,8112389,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120501,000000,1940.00,1962.00,1881.00,1890.00,4328093,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120502,000000,1880.00,1900.00,1850.00,1889.00,2869438,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120505,000000,1890.00,1899.00,1820.00,1835.00,3383765,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120506,000000,1842.00,1929.00,1841.00,1909.00,3594916,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120507,000000,1900.00,1925.00,1860.00,1880.00,2785501,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120508,000000,1899.00,1899.00,1860.00,1860.00,1648458,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120509,000000,1856.00,1889.00,1821.00,1858.00,4350120,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120512,000000,1860.00,1860.00,1754.00,1754.00,8680780,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120513,000000,1742.00,1822.00,1701.00,1800.00,3181276,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120514,000000,1800.00,1870.00,1800.00,1870.00,6715011,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120515,000000,1928.00,1928.00,1861.00,1861.00,4007663,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120516,000000,1895.00,1895.00,1827.00,1840.00,1971969,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120519,000000,1850.00,1850.00,1790.00,1827.00,1047287,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120520,000000,1837.00,1899.00,1822.00,1865.00,2077283,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120526,000000,1700.00,1763.00,1652.00,1745.00,8305595,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120527,000000,1750.00,1785.00,1725.00,1774.00,2051791,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120528,000000,1775.00,1788.00,1720.00,1738.00,1360503,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120529,000000,1738.00,1754.00,1715.00,1724.00,1528862,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120530,000000,1727.00,1800.00,1713.00,1780.00,2624847,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120602,000000,1794.00,1842.00,1760.00,1761.00,13753380,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120605,000000,1745.00,1745.00,1745.00,1745.00,142509,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120606,000000,1658.00,1693.00,1658.00,1658.00,10723379,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120609,000000,1639.00,1639.00,1576.00,1576.00,4440448,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120610,000000,1540.00,1580.00,1508.00,1560.00,5034242,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120611,000000,1597.00,1613.00,1558.00,1580.00,11908534,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120612,000000,1596.00,1596.00,1525.00,1529.00,3148642,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120613,000000,1539.00,1573.00,1510.00,1539.00,2422747,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120616,000000,1549.00,1565.00,1511.00,1513.00,2230973,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120617,000000,1517.00,1550.00,1490.00,1550.00,2870569,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120619,000000,1550.00,1550.00,1500.00,1541.00,806484,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120620,000000,1553.00,1553.00,1493.00,1493.00,1370701,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120623,000000,1500.00,1500.00,1438.00,1438.00,6791255,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120624,000000,1401.00,1476.00,1395.00,1404.00,3251883,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120625,000000,1402.00,1420.00,1390.00,1390.00,1850061,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120626,000000,1400.00,1400.00,1334.00,1334.00,1962588,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120627,000000,1285.00,1330.00,1282.00,1320.00,7333720,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120630,000000,1356.00,1356.00,1356.00,1356.00,1112768,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120701,000000,1419.00,1423.00,1380.00,1423.00,2970200,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120702,000000,1486.00,1486.00,1486.00,1486.00,124304,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120703,000000,1560.00,1560.00,1500.00,1530.00,9107701,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120704,000000,1521.00,1560.00,1480.00,1530.00,3165647,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120707,000000,1517.00,1530.00,1468.00,1468.00,1985973,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120708,000000,1461.00,1495.00,1425.00,1425.00,2816471,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120709,000000,1390.00,1400.00,1369.00,1395.00,5529253,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120710,000000,1399.00,1444.00,1395.00,1444.00,8594351,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120711,000000,1461.00,1515.00,1461.00,1494.00,4854986,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120714,000000,1516.00,1544.00,1430.00,1444.00,2908114,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120715,000000,1460.00,1480.00,1396.00,1400.00,7468150,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120716,000000,1400.00,1422.00,1355.00,1355.00,6240185,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120728,000000,1400.00,1400.00,1280.00,1290.00,6183980,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120729,000000,1290.00,1324.00,1251.00,1269.00,1963529,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120730,000000,1298.00,1327.00,1270.00,1327.00,6205164,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120731,000000,1384.00,1384.00,1384.00,1384.00,2058534,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120801,000000,1453.00,1453.00,1370.00,1370.00,8136518,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120804,000000,1360.00,1360.00,1348.00,1348.00,1295629,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120805,000000,1300.00,1390.00,1292.00,1384.00,3832494,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120806,000000,1389.00,1410.00,1369.00,1380.00,7644589,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120807,000000,1400.00,1400.00,1330.00,1331.00,3715237,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120808,000000,1360.00,1408.00,1311.00,1408.00,4772322,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120811,000000,1420.00,1465.00,1406.00,1465.00,7370675,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120812,000000,1470.00,1486.00,1379.00,1420.00,6555737,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120813,000000,1400.00,1484.00,1374.00,1480.00,6157691,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120814,000000,1490.00,1541.00,1490.00,1541.00,8750879,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120815,000000,1615.00,1615.00,1615.00,1615.00,491331,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120818,000000,1650.00,1678.00,1594.00,1621.00,14120212,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120821,000000,1630.00,1709.00,1630.00,1702.00,19637425,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120822,000000,1700.00,1726.00,1630.00,1635.00,6827392,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120825,000000,1630.00,1670.00,1600.00,1661.00,9914691,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120826,000000,1661.00,1697.00,1650.00,1651.00,10247148,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120827,000000,1651.00,1651.00,1591.00,1650.00,12671465,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120902,000000,1612.00,1704.00,1612.00,1704.00,18972103,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120903,000000,1767.00,1767.00,1738.00,1767.00,30144609,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120904,000000,1780.00,1834.00,1752.00,1809.00,31080130,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120905,000000,1808.00,1820.00,1710.00,1730.00,16883876,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120908,000000,1748.00,1834.00,1720.00,1771.00,19196542,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120909,000000,1800.00,1810.00,1711.00,1759.00,7595691,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120910,000000,1756.00,1823.00,1756.00,1823.00,19660163,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120911,000000,1829.00,1880.00,1810.00,1811.00,8536891,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120915,000000,1850.00,1929.00,1840.00,1880.00,16137802,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120916,000000,1900.00,1914.00,1822.00,1850.00,7266689,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120917,000000,1850.00,1897.00,1831.00,1860.00,6490068,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120918,000000,1889.00,1892.00,1830.00,1830.00,9227948,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120919,000000,1830.00,1939.00,1830.00,1870.00,18264088,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120922,000000,1900.00,1969.00,1900.00,1969.00,14145459,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120923,000000,2052.00,2052.00,1940.00,1977.00,20663343,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120924,000000,1985.00,2094.00,1973.00,2087.00,14387591,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120925,000000,2119.00,2146.00,2113.00,2146.00,21113338,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120926,000000,2240.00,2247.00,2204.00,2247.00,25945014,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120929,000000,2340.00,2358.00,2307.00,2358.00,16532459,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20120930,000000,2470.00,2470.00,2290.00,2380.00,39525855,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121001,000000,2410.00,2429.00,2291.00,2291.00,29549374,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121002,000000,2303.00,2365.00,2247.00,2270.00,28973192,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121003,000000,2339.00,2377.00,2154.00,2154.00,29433825,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121006,000000,2138.00,2165.00,2137.00,2137.00,3412789,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121007,000000,2085.00,2189.00,2061.00,2104.00,14493888,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121008,000000,2150.00,2197.00,2110.00,2155.00,5464411,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121009,000000,2193.00,2194.00,2051.00,2096.00,6322536,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121010,000000,2085.00,2085.00,2010.00,2045.00,5511595,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121013,000000,1999.00,1999.00,1921.00,1921.00,5884108,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121014,000000,1898.00,2029.00,1875.00,2029.00,8846367,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121015,000000,2063.00,2071.00,2055.00,2071.00,4459711,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121016,000000,2140.00,2172.00,2000.00,2015.00,25921548,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121017,000000,2040.00,2202.00,2006.00,2202.00,36541590,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121020,000000,2229.00,2229.00,2229.00,2229.00,642959,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121021,000000,2340.00,2340.00,2280.00,2340.00,80763901,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121022,000000,2455.00,2455.00,2455.00,2455.00,125226625,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121023,000000,2450.00,2540.00,2338.00,2429.00,41723248,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121024,000000,2415.00,2568.00,2415.00,2568.00,50965227,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121027,000000,2577.00,2652.00,2570.00,2652.00,51458881,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121028,000000,2725.00,2750.00,2570.00,2680.00,49953987,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121029,000000,2702.00,2774.00,2650.00,2729.00,29462483,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121030,000000,2708.00,2852.00,2702.00,2730.00,56516880,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121031,000000,2701.00,2791.00,2662.00,2760.00,34669309,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121104,000000,2770.00,2840.00,2700.00,2711.00,20816474,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121105,000000,2700.00,2700.00,2619.00,2650.00,46433930,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121106,000000,2632.00,2754.00,2632.00,2730.00,22840857,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121107,000000,2800.00,2849.00,2770.00,2849.00,28491733,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121110,000000,2865.00,2910.00,2720.00,2820.00,21839636,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121111,000000,2827.00,2888.00,2780.00,2780.00,14881794,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121112,000000,2770.00,2879.00,2722.00,2815.00,15750596,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121113,000000,2835.00,2958.00,2831.00,2958.00,45829718,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121114,000000,3020.00,3089.00,3002.00,3070.00,49382575,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121117,000000,3061.00,3061.00,2916.00,2941.00,40459922,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121118,000000,2900.00,3020.00,2872.00,2885.00,15682902,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121119,000000,2830.00,2870.00,2785.00,2785.00,27777373,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121120,000000,2742.00,2840.00,2659.00,2770.00,14278204,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121121,000000,2790.00,2840.00,2786.00,2829.00,12131325,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121126,000000,2886.00,2955.00,2886.00,2955.00,16275501,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121127,000000,3000.00,3069.00,2941.00,2965.00,23196358,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121128,000000,2999.00,3048.00,2900.00,2950.00,24664591,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121201,000000,2959.00,3010.00,2900.00,2930.00,17062565,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121202,000000,2989.00,3048.00,2890.00,2930.00,20798245,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121203,000000,2930.00,2950.00,2877.00,2890.00,16378297,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121204,000000,2924.00,2961.00,2885.00,2886.00,9009147,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121205,000000,2881.00,2970.00,2855.00,2942.00,15912235,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121208,000000,3011.00,3077.00,2901.00,2902.00,49261954,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121209,000000,2900.00,2948.00,2869.00,2876.00,34570072,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121210,000000,2860.00,2950.00,2766.00,2799.00,10221550,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121211,000000,2790.00,2869.00,2752.00,2760.00,6637061,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121212,000000,2774.00,2780.00,2700.00,2760.00,9458834,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121215,000000,2798.00,2840.00,2750.00,2768.00,6338385,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121216,000000,2819.00,2890.00,2752.00,2840.00,11914892,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121217,000000,2890.00,2985.00,2890.00,2985.00,25257889,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121218,000000,3030.00,3030.00,2911.00,2920.00,20942887,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121219,000000,2940.00,3010.00,2850.00,2870.00,20047247,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121222,000000,2900.00,2974.00,2870.00,2940.00,12034401,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121223,000000,3082.00,3082.00,3082.00,3082.00,20209966,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121224,000000,3236.00,3236.00,3236.00,3236.00,10177848,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121225,000000,3339.00,3349.00,3080.00,3209.00,68613268,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20121226,000000,3189.00,3415.00,3160.00,3415.00,68309330,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130120,000000,2987.00,3188.00,2904.00,3159.00,29309695,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130121,000000,3160.00,3256.00,3152.00,3198.00,24820668,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130122,000000,3180.00,3220.00,3068.00,3150.00,18755213,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130123,000000,3220.00,3237.00,3185.00,3237.00,15294357,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130126,000000,3369.00,3390.00,3270.00,3277.00,15550401,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130127,000000,3255.00,3267.00,3175.00,3175.00,18493492,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130128,000000,3047.00,3210.00,3047.00,3188.00,12237691,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130130,000000,3186.00,3186.00,3055.00,3084.00,6720661,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130202,000000,3103.00,3220.00,3060.00,3070.00,13076670,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130203,000000,3119.00,3199.00,3053.00,3175.00,15607001,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130204,000000,3083.00,3139.00,3013.00,3030.00,15846789,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130205,000000,3017.00,3140.00,3010.00,3050.00,7244134,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130206,000000,3073.00,3216.00,3073.00,3176.00,67838913,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130209,000000,3181.00,3200.00,3082.00,3110.00,7108714,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130211,000000,3130.00,3273.00,3090.00,3249.00,21506959,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130212,000000,3280.00,3300.00,3120.00,3130.00,7768579,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130213,000000,3132.00,3148.00,3089.00,3100.00,6320902,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130216,000000,3160.00,3209.00,3125.00,3190.00,7409507,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130217,000000,3280.00,3340.00,3221.00,3340.00,79807636,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130218,000000,3491.00,3497.00,3452.00,3497.00,44385314,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130227,000000,3780.00,3784.00,3600.00,3609.00,77752961,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130302,000000,3545.00,3639.00,3493.00,3493.00,43581784,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130303,000000,3400.00,3499.00,3325.00,3434.00,38376342,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130304,000000,3430.00,3480.00,3282.00,3310.00,14286701,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130305,000000,3250.00,3310.00,3206.00,3288.00,16292438,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130306,000000,3251.00,3370.00,3251.00,3328.00,88363266,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130309,000000,3276.00,3320.00,3222.00,3226.00,8160587,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130310,000000,3263.00,3419.00,3263.00,3405.00,37402185,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130311,000000,3400.00,3450.00,3351.00,3387.00,5638001,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130312,000000,3379.00,3479.00,3313.00,3469.00,10352372,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130313,000000,3480.00,3570.00,3340.00,3372.00,38459458,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130316,000000,3321.00,3345.00,3281.00,3281.00,6590958,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130317,000000,3131.00,3270.00,3130.00,3224.00,13424020,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130318,000000,3210.00,3352.00,3191.00,3352.00,8980090,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130325,000000,3420.00,3420.00,3420.00,3420.00,1675976,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130326,000000,3585.00,3591.00,3400.00,3440.00,12973163,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130327,000000,3450.00,3451.00,3350.00,3359.00,5734894,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130330,000000,3300.00,3329.00,3222.00,3270.00,6567639,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130331,000000,3320.00,3350.00,3230.00,3240.00,7800285,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130403,000000,3250.00,3255.00,3198.00,3230.00,9524374,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130406,000000,3268.00,3268.00,3169.00,3169.00,6372853,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130407,000000,3162.00,3198.00,3093.00,3136.00,6360893,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130408,000000,3150.00,3218.00,3140.00,3210.00,7456795,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130409,000000,3200.00,3249.00,3156.00,3170.00,8945590,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130410,000000,3170.00,3197.00,3100.00,3147.00,13969614,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130413,000000,3130.00,3130.00,3030.00,3058.00,9058930,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130415,000000,3050.00,3121.00,3035.00,3065.00,5589352,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130416,000000,3077.00,3150.00,3045.00,3051.00,10614576,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130417,000000,3101.00,3112.00,2930.00,2930.00,17233273,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130420,000000,2933.00,2970.00,2833.00,2833.00,22754360,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130421,000000,2830.00,2930.00,2717.00,2885.00,17157669,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130422,000000,2920.00,2940.00,2900.00,2940.00,3643051,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130423,000000,3080.00,3080.00,3080.00,3080.00,1938036,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130424,000000,3234.00,3234.00,3141.00,3155.00,24888312,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130427,000000,3179.00,3231.00,3090.00,3117.00,11498710,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130428,000000,3149.00,3198.00,3030.00,3081.00,10155293,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130429,000000,3103.00,3260.00,3081.00,3260.00,18151195,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130430,000000,3250.00,3257.00,3122.00,3130.00,12147998,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130501,000000,3134.00,3253.00,3130.00,3160.00,13980451,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130504,000000,3330.00,3332.00,3310.00,3332.00,6278007,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130505,000000,3497.00,3497.00,3290.00,3380.00,38307852,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130506,000000,3380.00,3420.00,3270.00,3280.00,11393304,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130507,000000,3300.00,3319.00,3171.00,3219.00,7669669,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130508,000000,3171.00,3239.00,3102.00,3150.00,5508634,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130511,000000,3151.00,3285.00,3151.00,3270.00,6972564,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130512,000000,3390.00,3390.00,3200.00,3201.00,20358306,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130513,000000,3230.00,3288.00,3153.00,3156.00,5661495,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130514,000000,3100.00,3120.00,3031.00,3075.00,5925334,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130515,000000,3120.00,3180.00,2950.00,2995.00,7373832,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130518,000000,2951.00,2961.00,2901.00,2901.00,3013217,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130519,000000,2860.00,3051.00,2812.00,3000.00,6415123,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130520,000000,2999.00,3070.00,2900.00,3040.00,3252070,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130623,000000,2890.00,2920.00,2767.00,2887.00,35610538,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130625,000000,2895.00,2918.00,2790.00,2870.00,5658818,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130626,000000,2900.00,2987.00,2860.00,2962.00,6381171,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130629,000000,3030.00,3095.00,2950.00,3095.00,10597412,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130630,000000,3150.00,3227.00,3103.00,3227.00,13566788,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130701,000000,3280.00,3280.00,3111.00,3121.00,11390534,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130702,000000,3100.00,3100.00,3040.00,3063.00,7647885,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130703,000000,3090.00,3179.00,3020.00,3050.00,11277203,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130706,000000,3109.00,3220.00,3070.00,3150.00,12932596,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130707,000000,3205.00,3260.00,3010.00,3036.00,23957185,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130708,000000,3030.00,3057.00,3000.00,3030.00,8442685,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130709,000000,3018.00,3037.00,2921.00,2930.00,8595293,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130710,000000,3000.00,3079.00,2921.00,2930.00,6378788,0000,CapitalIncreaseIncludingContribution
Zob_Share,d,20130713,000000,2930.00,2990.00,2861.00,2866.00,6054589,0000,CapitalIncreaseIncludingContribution
