-
Notifications
You must be signed in to change notification settings - Fork 0
/
HEROMOTOCO.csv
We can't make this file beautiful and searchable because it's too large.
5307 lines (5307 loc) · 618 KB
/
HEROMOTOCO.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-03,HEROHONDA,EQ,1145.2,1200.0,1236.8,1171.0,1209.95,1207.6,1209.11,10631,1285400800000.0,,,
2000-01-04,HEROHONDA,EQ,1207.6,1200.0,1220.0,1176.0,1200.0,1199.85,1200.93,19849,2383719075000.0,,,
2000-01-05,HEROHONDA,EQ,1199.85,1155.0,1178.0,1140.0,1140.0,1143.8,1159.74,2525,292835460000.0,,,
2000-01-06,HEROHONDA,EQ,1143.8,1183.0,1189.95,1150.25,1165.0,1161.4,1167.29,4375,510688695000.0,,,
2000-01-07,HEROHONDA,EQ,1161.4,1140.0,1140.0,1069.0,1105.0,1106.55,1103.52,9093,1003429065000.0,,,
2000-01-10,HEROHONDA,EQ,1106.55,1105.05,1135.0,1100.0,1115.1,1126.35,1123.41,11113,1248446415000.0,,,
2000-01-11,HEROHONDA,EQ,1126.35,1100.0,1135.0,1095.0,1130.0,1125.1,1106.96,11333,1254517810000.0,,,
2000-01-12,HEROHONDA,EQ,1125.1,1176.0,1198.0,1150.0,1180.0,1174.95,1174.81,4353,511395234999.99994,,,
2000-01-13,HEROHONDA,EQ,1174.95,1198.0,1198.0,1140.0,1140.0,1146.4,1172.03,7221,846320885000.0,,,
2000-01-14,HEROHONDA,EQ,1146.4,1194.0,1198.0,1157.5,1190.0,1190.3,1182.32,12898,1524953345000.0,,,
2000-01-17,HEROHONDA,EQ,1190.3,1216.0,1285.55,1216.0,1285.55,1285.55,1281.19,44550,5707684640000.0,,,
2000-01-18,HEROHONDA,EQ,1285.55,1339.0,1365.0,1270.0,1300.0,1294.65,1295.57,17246,2234342795000.0,,,
2000-01-19,HEROHONDA,EQ,1294.65,1300.0,1324.9,1270.0,1274.5,1272.55,1281.66,23057,2955119750000.0,,,
2000-01-20,HEROHONDA,EQ,1272.55,1275.0,1275.0,1236.3,1245.0,1252.9,1250.91,3987,498736420000.0,,,
2000-01-21,HEROHONDA,EQ,1252.9,1240.0,1255.5,1235.0,1249.0,1242.55,1242.11,3125,388158500000.0,,,
2000-01-24,HEROHONDA,EQ,1242.55,1201.0,1260.25,1201.0,1206.7,1212.1,1218.43,2624,319715105000.0,,,
2000-01-25,HEROHONDA,EQ,1212.1,1201.0,1300.0,1170.0,1300.0,1218.6,1204.0,5056,608743530000.0,,,
2000-01-27,HEROHONDA,EQ,1218.6,1221.0,1237.0,1183.0,1185.0,1187.3,1199.91,3095,371372150000.0,,,
2000-01-28,HEROHONDA,EQ,1187.3,1180.0,1210.0,1180.0,1199.0,1197.55,1195.63,2427,290179640000.0,,,
2000-01-31,HEROHONDA,EQ,1197.55,1187.0,1195.0,1171.1,1175.0,1175.3,1179.87,1491,175918850000.0,,,
2000-02-01,HEROHONDA,EQ,1175.3,1160.0,1199.0,1125.0,1125.0,1146.25,1152.45,3516,405200060000.0,,,
2000-02-02,HEROHONDA,EQ,1146.25,1145.0,1169.0,1062.0,1075.0,1068.95,1085.28,21210,2301875870000.0,,,
2000-02-03,HEROHONDA,EQ,1068.95,1084.7,1099.0,1054.0,1056.0,1059.25,1064.7,13761,1465137715000.0,,,
2000-02-04,HEROHONDA,EQ,1059.25,1060.0,1079.0,1008.0,1031.5,1018.1,1026.8,14853,1525112075000.0,,,
2000-02-07,HEROHONDA,EQ,1018.1,1020.0,1020.0,990.0,1000.0,995.35,997.62,16078,1603969485000.0,,,
2000-02-08,HEROHONDA,EQ,995.35,1030.0,1030.0,950.0,970.0,962.5,979.05,20385,1995787170000.0,,,
2000-02-09,HEROHONDA,EQ,962.5,1025.0,1032.0,965.0,985.0,971.25,998.64,19525,1949845125000.0,,,
2000-02-10,HEROHONDA,EQ,971.25,980.0,986.0,950.0,954.0,955.4,967.65,9346,904364630000.0001,,,
2000-02-11,HEROHONDA,EQ,955.4,950.0,977.0,905.25,930.0,920.7,930.91,15205,1415446755000.0,,,
2000-02-14,HEROHONDA,EQ,920.7,895.0,904.0,866.0,892.0,895.45,882.55,23887,2108158814999.9998,,,
2000-02-15,HEROHONDA,EQ,895.45,860.0,915.0,860.0,872.0,893.65,896.79,20817,1866853385000.0002,,,
2000-02-16,HEROHONDA,EQ,893.65,892.0,919.0,886.05,898.0,891.85,899.9,6027,542371325000.0,,,
2000-02-17,HEROHONDA,EQ,891.85,890.0,900.0,870.0,883.0,893.2,892.52,5824,519803234999.99994,,,
2000-02-18,HEROHONDA,EQ,893.2,895.5,900.0,822.0,859.0,837.85,864.36,15937,1377529875000.0,,,
2000-02-21,HEROHONDA,EQ,837.85,850.0,866.0,833.0,862.0,860.45,852.92,8863,755947400000.0,,,
2000-02-22,HEROHONDA,EQ,860.45,843.0,858.0,835.0,850.0,847.8,846.88,9970,844336905000.0001,,,
2000-02-23,HEROHONDA,EQ,847.8,900.0,900.0,846.0,854.0,858.85,866.05,5474,474073684999.99994,,,
2000-02-24,HEROHONDA,EQ,858.85,840.0,860.0,820.1,847.0,838.6,847.2,2721,230523054999.99997,,,
2000-02-25,HEROHONDA,EQ,838.6,869.8,869.8,810.0,828.0,821.75,827.57,4216,348904490000.0,,,
2000-02-28,HEROHONDA,EQ,821.75,849.0,849.0,819.0,829.0,826.65,826.13,3262,269483775000.0,,,
2000-02-29,HEROHONDA,EQ,826.65,842.0,870.0,810.0,810.0,822.45,834.58,16758,1398587800000.0,,,
2000-03-01,HEROHONDA,EQ,822.45,860.0,860.0,800.0,840.0,825.8,831.79,19323,1607274250000.0,,,
2000-03-02,HEROHONDA,EQ,825.8,805.0,834.0,791.05,807.5,797.15,814.74,5600,456252045000.0,,,
2000-03-03,HEROHONDA,EQ,797.15,819.0,860.0,750.0,860.0,797.65,780.31,25572,1995410395000.0,,,
2000-03-06,HEROHONDA,EQ,797.65,856.7,856.7,810.0,825.0,822.1,827.86,11931,987725080000.0001,,,
2000-03-07,HEROHONDA,EQ,822.1,825.0,825.0,778.0,806.05,811.55,807.02,12419,1002234835000.0,,,
2000-03-08,HEROHONDA,EQ,811.55,850.0,850.0,790.0,809.0,805.1,810.49,12403,1005246625000.0,,,
2000-03-09,HEROHONDA,EQ,805.1,820.0,869.55,810.0,869.55,869.55,863.75,19265,1664008365000.0,,,
2000-03-10,HEROHONDA,EQ,869.55,920.0,939.1,880.0,935.0,935.9,931.74,19696,1835158525000.0,,,
2000-03-13,HEROHONDA,EQ,935.9,959.0,985.0,925.0,933.25,947.55,937.3,11794,1105453580000.0,,,
2000-03-14,HEROHONDA,EQ,947.55,931.0,931.0,872.0,880.0,902.85,903.22,16539,1493833140000.0,,,
2000-03-15,HEROHONDA,EQ,902.85,925.0,970.0,918.75,918.75,924.25,944.88,9721,918518160000.0,,,
2000-03-16,HEROHONDA,EQ,924.25,940.0,940.0,890.0,910.0,910.7,908.07,3497,317550710000.0,,,
2000-03-21,HEROHONDA,EQ,910.7,900.0,912.0,900.0,912.0,901.7,902.18,9577,864016580000.0001,,,
2000-03-22,HEROHONDA,EQ,901.7,940.0,973.85,921.0,973.85,973.85,961.06,7271,698784025000.0,,,
2000-03-23,HEROHONDA,EQ,973.85,1015.0,1051.8,1015.0,1051.8,1051.8,1049.79,6122,642681520000.0,,,
2000-03-24,HEROHONDA,EQ,1051.8,1100.0,1124.8,992.5,1052.0,1087.95,1053.86,30830,3249051560000.0,,,
2000-03-27,HEROHONDA,EQ,1087.95,1055.0,1070.0,1000.95,1000.95,1000.95,1016.04,6554,665912260000.0,,,
2000-03-28,HEROHONDA,EQ,1000.95,960.0,1001.0,945.0,972.0,986.55,967.65,8180,791537740000.0,,,
2000-03-29,HEROHONDA,EQ,986.55,970.0,984.0,925.0,943.0,944.35,947.62,6043,572645300000.0,,,
2000-03-30,HEROHONDA,EQ,944.35,940.0,975.0,901.0,920.0,936.0,932.13,9799,913391300000.0,,,
2000-03-31,HEROHONDA,EQ,936.0,950.0,986.0,905.0,974.0,970.4,961.66,18169,1747243564999.9998,,,
2000-04-03,HEROHONDA,EQ,970.4,999.0,1019.0,963.0,1010.0,999.05,988.08,9433,932058960000.0,,,
2000-04-04,HEROHONDA,EQ,999.05,981.0,1000.0,920.0,970.0,947.5,956.48,22020,2106170435000.0002,,,
2000-04-05,HEROHONDA,EQ,947.5,990.0,990.0,949.0,950.0,952.15,962.08,5338,513559770000.0,,,
2000-04-06,HEROHONDA,EQ,952.15,941.0,969.0,900.0,931.0,932.35,933.25,8859,826765740000.0,,,
2000-04-07,HEROHONDA,EQ,932.35,940.0,1006.95,940.0,1006.95,1006.95,981.28,8151,799841475000.0,,,
2000-04-10,HEROHONDA,EQ,1006.95,1000.0,1087.55,980.0,1045.0,1043.9,1068.83,9197,983002760000.0,,,
2000-04-11,HEROHONDA,EQ,1043.9,1026.0,1026.0,983.6,990.0,1000.9,1001.52,5610,561855035000.0,,,
2000-04-12,HEROHONDA,EQ,1000.9,1000.0,1000.0,960.0,960.0,962.9,973.33,4702,457659834999.99994,,,
2000-04-13,HEROHONDA,EQ,962.9,945.0,945.0,902.0,939.85,925.85,925.17,4411,408090325000.0,,,
2000-04-17,HEROHONDA,EQ,925.85,880.0,920.0,860.15,900.05,908.25,893.97,6061,541835759999.99994,,,
2000-04-18,HEROHONDA,EQ,908.25,902.1,940.0,900.0,901.2,906.45,916.96,6083,557786935000.0,,,
2000-04-19,HEROHONDA,EQ,906.45,925.0,939.0,840.0,872.0,854.65,885.45,8796,778838255000.0,,,
2000-04-20,HEROHONDA,EQ,854.65,850.0,923.0,830.0,909.8,896.0,882.65,7501,662077235000.0,,,
2000-04-24,HEROHONDA,EQ,896.0,890.0,895.0,841.0,850.0,853.25,868.87,6957,604473340000.0,,,
2000-04-25,HEROHONDA,EQ,853.25,825.0,844.0,800.0,814.0,814.25,819.33,6520,534203505000.0,,,
2000-04-26,HEROHONDA,EQ,814.25,840.0,879.4,840.0,879.4,879.4,865.56,4360,377382285000.0,,,
2000-04-27,HEROHONDA,EQ,879.4,901.0,932.8,885.0,909.6,905.3,909.07,15912,1446507065000.0,,,
2000-04-28,HEROHONDA,EQ,905.3,934.0,940.0,902.0,932.0,926.3,919.84,5515,507294280000.0,,,
2000-05-02,HEROHONDA,EQ,926.3,950.0,985.0,940.0,958.85,955.2,962.05,17869,1719080735000.0002,,,
2000-05-03,HEROHONDA,EQ,955.2,900.0,940.0,873.0,878.75,874.9,892.08,11764,1049448775000.0,,,
2000-05-04,HEROHONDA,EQ,874.9,881.0,915.0,868.05,894.9,891.2,890.34,7453,663574020000.0,,,
2000-05-05,HEROHONDA,EQ,891.2,909.95,910.0,875.0,880.0,880.0,889.3,5629,500588755000.0,,,
2000-05-08,HEROHONDA,EQ,880.0,889.25,899.85,880.0,881.3,886.1,889.79,4492,399694110000.0,,,
2000-05-09,HEROHONDA,EQ,886.1,876.0,890.0,872.8,875.0,876.45,879.51,4662,410025310000.0,,,
2000-05-10,HEROHONDA,EQ,876.45,885.0,890.0,870.0,870.0,870.0,879.8,1110,97657965000.0,,,
2000-05-11,HEROHONDA,EQ,870.0,878.0,880.0,850.0,880.0,873.1,865.46,4225,365655695000.0,,,
2000-05-12,HEROHONDA,EQ,873.1,873.0,873.0,805.0,817.5,810.5,834.06,8265,689353835000.0,,,
2000-05-15,HEROHONDA,EQ,810.5,790.1,845.0,781.1,816.05,821.4,813.91,3818,310749280000.0,,,
2000-05-16,HEROHONDA,EQ,821.4,820.0,829.0,813.65,823.5,822.5,820.66,3673,301430220000.0,,,
2000-05-17,HEROHONDA,EQ,822.5,834.0,855.0,820.0,829.9,824.95,828.37,3399,281562625000.0,,,
2000-05-18,HEROHONDA,EQ,824.95,810.0,830.0,805.0,819.5,819.35,817.8,800,65423875000.0,,,
2000-05-19,HEROHONDA,EQ,819.35,820.0,824.9,805.0,824.9,819.6,812.61,1742,141556355000.0,,,
2000-05-22,HEROHONDA,EQ,819.6,825.0,837.0,810.0,818.0,830.25,825.62,3082,254455960000.0,,,
2000-05-23,HEROHONDA,EQ,830.25,805.0,848.5,801.0,848.5,823.85,814.15,6733,548169490000.00006,,,
2000-05-24,HEROHONDA,EQ,823.85,801.0,824.75,800.0,805.0,806.6,806.72,2371,191272285000.0,,,
2000-05-25,HEROHONDA,EQ,806.6,805.1,849.0,805.0,849.0,828.65,824.51,37884,3123569100000.0,,,
2000-05-26,HEROHONDA,EQ,828.65,831.0,880.0,817.0,878.0,865.4,844.2,4502,380060050000.0,,,
2000-05-29,HEROHONDA,EQ,865.4,888.0,933.0,870.2,880.0,876.0,896.59,4786,429106659999.99994,,,
2000-05-30,HEROHONDA,EQ,876.0,870.0,910.0,860.0,900.0,897.55,890.65,5634,501790145000.0,,,
2000-05-31,HEROHONDA,EQ,897.55,919.0,940.0,895.0,925.0,924.0,912.57,10411,950074925000.0,,,
2000-06-01,HEROHONDA,EQ,924.0,910.0,942.0,910.0,942.0,938.35,930.88,7358,684938080000.0,,,
2000-06-02,HEROHONDA,EQ,938.35,940.0,955.0,931.0,935.0,946.6,944.91,10787,1019279485000.0,,,
2000-06-05,HEROHONDA,EQ,946.6,955.0,959.0,911.0,939.0,926.3,945.25,8861,837588735000.0,,,
2000-06-06,HEROHONDA,EQ,926.3,916.0,940.0,916.0,925.1,933.7,929.58,3926,364953515000.0,,,
2000-06-07,HEROHONDA,EQ,933.7,895.2,940.0,895.2,935.0,935.8,933.78,3536,330182860000.0,,,
2000-06-08,HEROHONDA,EQ,935.8,925.05,940.0,915.1,915.1,927.95,932.66,2316,216004415000.0,,,
2000-06-09,HEROHONDA,EQ,927.95,950.0,950.0,920.0,950.0,947.2,940.05,6067,570326230000.0,,,
2000-06-12,HEROHONDA,EQ,947.2,949.0,950.0,931.0,950.0,943.95,940.56,1367,128574114999.99998,,,
2000-06-13,HEROHONDA,EQ,943.95,971.0,971.0,913.25,950.0,948.7,941.13,3691,347372070000.0,,,
2000-06-14,HEROHONDA,EQ,948.7,959.9,998.75,940.55,974.0,972.45,973.81,7732,752948145000.0,,,
2000-06-15,HEROHONDA,EQ,972.45,956.0,987.9,955.1,987.9,984.2,979.54,4829,473021225000.0,,,
2000-06-16,HEROHONDA,EQ,984.2,960.15,1012.0,960.15,1012.0,1008.6,995.82,9541,950110019999.9999,,,
2000-06-19,HEROHONDA,EQ,1008.6,1000.0,1030.0,985.0,1005.0,1003.75,1015.06,4013,407342130000.0,,,
2000-06-20,HEROHONDA,EQ,1003.75,990.0,1010.0,981.1,1010.0,995.55,991.64,6180,612832330000.0,,,
2000-06-21,HEROHONDA,EQ,995.55,1000.0,1000.0,946.0,974.0,977.4,983.21,2151,211487750000.0,,,
2000-06-22,HEROHONDA,EQ,977.4,975.0,984.75,965.05,975.0,978.6,975.75,2299,224325235000.0,,,
2000-06-23,HEROHONDA,EQ,978.6,961.05,981.9,961.05,977.0,972.95,973.77,11071,1078063575000.0,,,
2000-06-26,HEROHONDA,EQ,972.95,998.95,998.95,963.55,975.5,975.6,970.85,3047,295817275000.0,,,
2000-06-27,HEROHONDA,EQ,975.6,965.0,976.9,940.05,954.0,951.8,963.67,3477,335067065000.0,,,
2000-06-28,HEROHONDA,EQ,951.8,967.0,967.15,955.1,964.8,964.8,960.78,2414,231932800000.0,,,
2000-06-29,HEROHONDA,EQ,964.8,975.0,1000.05,970.0,986.1,991.0,982.25,21938,2154852964999.9998,,,
2000-06-30,HEROHONDA,EQ,991.0,990.0,990.0,977.0,985.0,986.9,984.89,11529,1135483510000.0,,,
2000-07-03,HEROHONDA,EQ,986.9,950.0,1000.0,950.0,997.0,998.05,995.79,2662,265079845000.00003,,,
2000-07-04,HEROHONDA,EQ,998.05,986.0,1009.0,986.0,1000.0,999.55,1000.69,4995,499846220000.0,,,
2000-07-05,HEROHONDA,EQ,999.55,1010.0,1010.0,982.1,987.4,998.25,993.44,5445,540927895000.0,,,
2000-07-06,HEROHONDA,EQ,998.25,981.05,999.0,980.6,989.0,988.8,987.61,1321,130462725000.0,,,
2000-07-07,HEROHONDA,EQ,988.8,999.0,999.0,983.45,985.1,987.95,987.28,596,58841655000.00001,,,
2000-07-10,HEROHONDA,EQ,987.95,996.0,997.0,985.3,991.5,989.3,990.53,2439,241590825000.0,,,
2000-07-11,HEROHONDA,EQ,989.3,985.0,995.0,982.0,995.0,991.9,989.21,1782,176278015000.0,,,
2000-07-12,HEROHONDA,EQ,991.9,992.0,1039.0,990.0,1034.0,1031.85,1018.73,20625,2101140250000.0,,,
2000-07-13,HEROHONDA,EQ,1031.85,1015.0,1060.0,1015.0,1024.05,1035.65,1036.16,9741,1009325490000.0,,,
2000-07-14,HEROHONDA,EQ,1035.65,1038.0,1049.9,1020.0,1041.1,1044.7,1038.93,8144,846105390000.0,,,
2000-07-17,HEROHONDA,EQ,1044.7,1050.0,1121.0,1050.0,1101.0,1109.2,1093.2,36799,4022878590000.0,,,
2000-07-18,HEROHONDA,EQ,1109.2,1110.0,1135.0,1085.1,1110.0,1108.9,1107.22,33322,3689494200000.0,,,
2000-07-19,HEROHONDA,EQ,1108.9,1110.0,1110.0,1060.0,1102.0,1099.5,1093.22,45636,4989021620000.0,,,
2000-07-20,HEROHONDA,EQ,1099.5,1080.0,1117.0,1080.0,1105.0,1103.0,1105.47,19289,2132340085000.0002,,,
2000-07-21,HEROHONDA,EQ,1103.0,1112.0,1130.0,1105.25,1117.1,1118.65,1116.15,83095,9274665370000.0,,,
2000-07-24,HEROHONDA,EQ,1118.65,1098.0,1165.0,1091.0,1140.0,1139.85,1136.74,45897,5217317790000.0,,,
2000-07-25,HEROHONDA,EQ,1139.85,1133.0,1162.0,1110.0,1147.0,1149.1,1142.45,31135,3557021060000.0,,,
2000-07-26,HEROHONDA,EQ,1149.1,1146.0,1163.9,991.0,1000.0,1010.65,1070.5,52645,5635641295000.0,,,
2000-07-27,HEROHONDA,EQ,1010.65,990.0,1085.0,972.5,1042.0,1037.35,1031.26,33111,3414598450000.0,,,
2000-07-28,HEROHONDA,EQ,1037.35,1048.0,1067.9,1021.0,1030.0,1027.8,1034.44,27098,2803130375000.0,,,
2000-07-31,HEROHONDA,EQ,1027.8,1011.0,1039.0,1005.0,1030.0,1029.7,1026.68,14378,1476161550000.0,,,
2000-08-01,HEROHONDA,EQ,1029.7,1025.0,1034.95,913.0,950.0,948.95,976.42,48719,4757026705000.0,,,
2000-08-02,HEROHONDA,EQ,948.95,951.0,999.0,930.0,969.9,967.85,967.93,35030,3390650415000.0,,,
2000-08-03,HEROHONDA,EQ,967.85,995.0,995.0,905.0,960.5,961.6,954.76,29360,2803164710000.0,,,
2000-08-04,HEROHONDA,EQ,961.6,942.05,958.9,931.3,953.9,945.65,944.01,18688,1764161385000.0002,,,
2000-08-07,HEROHONDA,EQ,945.65,901.0,945.0,826.6,941.0,917.2,884.19,68623,6067589625000.0,,,
2000-08-08,HEROHONDA,EQ,917.2,931.2,940.0,897.1,920.0,930.15,921.0,25850,2380793040000.0,,,
2000-08-09,HEROHONDA,EQ,930.15,900.0,927.9,900.0,915.1,915.65,917.51,11922,1093850005000.0001,,,
2000-08-10,HEROHONDA,EQ,915.65,915.0,915.0,891.0,906.0,901.25,900.97,15543,1400375730000.0,,,
2000-08-11,HEROHONDA,EQ,901.25,887.0,918.8,885.0,917.9,912.15,902.24,16278,1468666735000.0,,,
2000-08-14,HEROHONDA,EQ,912.15,890.0,929.9,890.0,913.7,922.0,914.71,27265,2493963105000.0,,,
2000-08-16,HEROHONDA,EQ,922.0,930.0,938.0,912.05,926.25,923.0,920.32,7826,720241215000.0,,,
2000-08-17,HEROHONDA,EQ,923.0,925.0,933.9,911.0,921.0,920.5,924.67,9238,854209844999.9999,,,
2000-08-18,HEROHONDA,EQ,920.5,920.0,943.0,920.0,930.0,938.95,928.64,11414,1059950055000.0001,,,
2000-08-21,HEROHONDA,EQ,938.95,920.0,960.0,920.0,939.1,942.1,943.21,6969,657322995000.0,,,
2000-08-22,HEROHONDA,EQ,942.1,901.1,946.0,901.1,922.0,926.8,928.88,9871,916898044999.9999,,,
2000-08-23,HEROHONDA,EQ,926.8,924.1,934.5,920.0,921.5,921.65,926.01,3583,331787805000.0,,,
2000-08-24,HEROHONDA,EQ,921.65,929.0,929.0,905.0,919.75,919.65,918.55,21437,1969102295000.0,,,
2000-08-25,HEROHONDA,EQ,919.65,927.5,927.5,915.0,920.9,918.7,922.66,4765,439645440000.00006,,,
2000-08-28,HEROHONDA,EQ,918.7,912.0,925.0,912.0,925.0,922.55,920.27,17179,1580926530000.0,,,
2000-08-29,HEROHONDA,EQ,922.55,924.0,924.0,915.05,915.05,917.45,918.68,6781,622956525000.0,,,
2000-08-30,HEROHONDA,EQ,917.45,916.0,927.5,916.0,921.0,920.25,921.05,1572,144788855000.0,,,
2000-08-31,HEROHONDA,EQ,920.25,921.0,923.9,915.45,917.0,917.9,918.1,3997,366964600000.0,,,
2000-09-04,HEROHONDA,EQ,917.9,916.05,924.0,913.0,915.0,915.35,915.8,6932,634830630000.0,,,
2000-09-05,HEROHONDA,EQ,915.35,915.0,925.0,915.0,917.7,917.85,919.03,3852,354011780000.0,,,
2000-09-06,HEROHONDA,EQ,917.85,917.7,940.0,917.0,932.0,928.65,927.66,8911,826637645000.0,,,
2000-09-07,HEROHONDA,EQ,928.65,937.9,940.0,923.1,926.0,926.45,930.16,4364,405919800000.0,,,
2000-09-08,HEROHONDA,EQ,926.45,925.0,938.8,912.0,915.0,916.0,917.49,9112,836021255000.0,,,
2000-09-11,HEROHONDA,EQ,916.0,921.9,930.0,918.05,925.0,928.0,924.11,7221,667300020000.0,,,
2000-09-12,HEROHONDA,EQ,928.0,919.0,935.0,919.0,935.0,930.3,925.69,7633,706581015000.0,,,
2000-09-13,HEROHONDA,EQ,930.3,935.0,948.0,922.0,924.6,924.25,925.76,15762,1459177930000.0,,,
2000-09-14,HEROHONDA,EQ,924.25,920.7,920.7,877.0,904.0,894.45,902.22,47911,4322639745000.0005,,,
2000-09-15,HEROHONDA,EQ,894.45,900.0,907.4,885.35,901.0,896.35,896.16,4630,414921945000.0,,,
2000-09-18,HEROHONDA,EQ,896.35,900.0,905.0,873.0,898.9,885.3,887.08,5309,470950105000.0,,,
2000-09-19,HEROHONDA,EQ,885.3,862.0,905.0,862.0,905.0,889.85,885.15,7464,660676495000.0,,,
2000-09-20,HEROHONDA,EQ,889.85,908.9,950.0,875.0,950.0,912.9,902.55,6805,614185730000.0,,,
2000-09-21,HEROHONDA,EQ,912.9,904.0,913.0,897.0,905.0,905.1,905.31,2630,238096265000.0,,,
2000-09-22,HEROHONDA,EQ,905.1,850.0,898.85,845.0,886.55,893.0,887.96,3234,287165925000.0,,,
2000-09-25,HEROHONDA,EQ,893.0,871.0,900.0,810.0,839.95,828.05,842.81,24348,2052078645000.0,,,
2000-09-26,HEROHONDA,EQ,828.05,830.0,850.0,821.0,838.05,837.2,834.25,7208,601327260000.0,,,
2000-09-27,HEROHONDA,EQ,837.2,848.0,853.8,822.0,843.5,845.4,838.55,4725,396213415000.0,,,
2000-09-28,HEROHONDA,EQ,845.4,801.0,855.9,801.0,844.9,841.4,843.34,10632,896634285000.0,,,
2000-09-29,HEROHONDA,EQ,841.4,845.0,845.0,820.0,830.0,827.6,827.01,11932,986792115000.0,,,
2000-10-03,HEROHONDA,EQ,827.6,804.0,874.9,804.0,867.9,864.65,846.19,21488,1818289314999.9998,,,
2000-10-04,HEROHONDA,EQ,864.65,860.0,869.0,835.1,849.4,846.55,855.63,10582,905423805000.0001,,,
2000-10-05,HEROHONDA,EQ,846.55,836.7,859.0,836.7,856.9,850.95,852.53,6842,583301685000.0,,,
2000-10-06,HEROHONDA,EQ,850.95,849.95,887.0,844.5,875.0,876.25,867.21,15244,1321975300000.0,,,
2000-10-09,HEROHONDA,EQ,876.25,851.0,879.0,851.0,875.0,875.95,868.98,4210,365839940000.0,,,
2000-10-10,HEROHONDA,EQ,875.95,871.9,920.0,871.9,905.0,915.3,891.72,16177,1442535235000.0,,,
2000-10-11,HEROHONDA,EQ,915.3,900.0,901.0,870.0,888.5,886.75,882.28,10775,950651644999.9999,,,
2000-10-12,HEROHONDA,EQ,886.75,875.0,910.0,840.1,905.0,903.25,895.97,11662,1044879985000.0,,,
2000-10-13,HEROHONDA,EQ,903.25,895.0,910.0,886.0,905.0,903.25,897.42,12769,1145915455000.0,,,
2000-10-16,HEROHONDA,EQ,903.25,924.9,960.0,924.9,941.05,944.4,946.92,29521,2795409035000.0,,,
2000-10-17,HEROHONDA,EQ,944.4,944.0,950.0,931.25,935.0,943.6,941.47,25106,2363660710000.0,,,
2000-10-18,HEROHONDA,EQ,943.6,934.0,940.0,923.0,927.0,928.2,931.12,5960,554948610000.0,,,
2000-10-19,HEROHONDA,EQ,928.2,925.0,937.9,901.0,919.75,919.55,916.94,11876,1088953175000.0,,,
2000-10-20,HEROHONDA,EQ,919.55,930.0,975.0,921.5,954.0,955.5,948.84,29922,2839111535000.0,,,
2000-10-23,HEROHONDA,EQ,955.5,935.0,980.0,931.0,980.0,956.15,946.22,30943,2927892070000.0,,,
2000-10-24,HEROHONDA,EQ,956.15,941.1,988.9,941.1,981.0,983.15,968.35,12002,1162213045000.0,,,
2000-10-25,HEROHONDA,EQ,983.15,979.0,995.0,962.1,964.1,966.8,977.03,12707,1241510965000.0,,,
2000-10-26,HEROHONDA,EQ,966.8,979.0,980.0,966.0,967.25,970.9,971.86,1520,147723035000.0,,,
2000-10-27,HEROHONDA,EQ,970.9,955.0,1019.0,925.0,943.9,936.7,944.96,9112,861051665000.0,,,
2000-10-30,HEROHONDA,EQ,936.7,925.0,940.9,861.8,861.8,868.05,903.01,13206,1192513885000.0,,,
2000-10-31,HEROHONDA,EQ,868.05,860.0,890.0,842.0,882.0,881.1,876.62,10306,903443690000.0,,,
2000-11-01,HEROHONDA,EQ,881.1,900.0,900.0,846.0,863.0,853.35,864.86,17407,1505463005000.0,,,
2000-11-02,HEROHONDA,EQ,853.35,855.0,876.0,855.0,873.0,871.4,870.86,6097,530963159999.99994,,,
2000-11-03,HEROHONDA,EQ,871.4,865.0,875.0,861.0,870.0,871.05,869.2,6638,576974895000.0,,,
2000-11-06,HEROHONDA,EQ,871.05,866.5,888.9,866.1,876.75,876.1,878.47,6531,573730270000.0,,,
2000-11-07,HEROHONDA,EQ,876.1,871.2,882.0,871.2,879.75,878.75,878.11,8815,774056560000.0,,,
2000-11-08,HEROHONDA,EQ,878.75,886.0,895.0,867.0,871.0,870.45,879.3,8244,724895680000.0,,,
2000-11-09,HEROHONDA,EQ,870.45,867.0,868.0,822.0,835.75,828.05,839.58,32747,2749357860000.0,,,
2000-11-10,HEROHONDA,EQ,828.05,829.9,846.7,815.0,839.0,835.8,832.5,20596,1714625125000.0,,,
2000-11-13,HEROHONDA,EQ,835.8,815.1,830.0,810.0,825.0,825.45,825.26,8731,720535540000.0,,,
2000-11-14,HEROHONDA,EQ,825.45,820.0,832.9,820.0,826.5,824.25,828.95,30156,2499777130000.0,,,
2000-11-15,HEROHONDA,EQ,824.25,835.0,848.95,825.0,833.1,827.15,833.68,17745,1479365050000.0,,,
2000-11-16,HEROHONDA,EQ,827.15,832.0,835.0,831.0,834.7,833.2,833.47,4435,369641870000.0,,,
2000-11-17,HEROHONDA,EQ,833.2,806.0,820.0,800.0,810.85,809.15,809.51,44044,3565400085000.0,,,
2000-11-20,HEROHONDA,EQ,809.15,782.05,824.9,782.05,820.0,820.05,817.68,14761,1206982175000.0,,,
2000-11-21,HEROHONDA,EQ,820.05,801.0,834.9,801.0,820.05,827.5,825.85,21257,1755505189999.9998,,,
2000-11-22,HEROHONDA,EQ,827.5,826.0,833.9,818.2,830.0,831.0,830.67,13621,1131451460000.0,,,
2000-11-23,HEROHONDA,EQ,831.0,830.0,834.7,822.0,829.7,827.0,828.25,6235,516412680000.0,,,
2000-11-24,HEROHONDA,EQ,827.0,832.5,833.9,824.5,831.0,832.55,830.72,2524,209674830000.0,,,
2000-11-27,HEROHONDA,EQ,832.55,828.75,854.0,828.75,847.0,849.05,844.43,12623,1065926990000.0,,,
2000-11-28,HEROHONDA,EQ,849.05,844.0,852.5,830.0,849.2,838.1,846.21,9346,790863895000.0,,,
2000-11-29,HEROHONDA,EQ,838.1,835.0,853.9,835.0,839.0,840.2,845.3,8045,680046485000.0,,,
2000-11-30,HEROHONDA,EQ,840.2,854.0,865.0,840.15,860.0,854.9,851.07,8916,758809640000.0,,,
2000-12-01,HEROHONDA,EQ,854.9,846.2,859.4,846.2,854.45,853.75,854.16,27888,2382079705000.0,,,
2000-12-04,HEROHONDA,EQ,853.75,854.0,920.2,854.0,880.0,879.5,880.31,24578,2163615545000.0,,,
2000-12-05,HEROHONDA,EQ,879.5,875.1,884.85,874.0,879.9,875.35,877.84,12755,1119685045000.0,,,
2000-12-06,HEROHONDA,EQ,875.35,944.9,944.9,850.0,871.9,869.1,876.38,10463,916953419999.9999,,,
2000-12-07,HEROHONDA,EQ,869.1,883.0,885.0,870.0,876.9,874.05,878.28,4861,426932555000.0,,,
2000-12-08,HEROHONDA,EQ,874.05,890.0,899.0,861.05,874.0,872.45,879.32,13575,1193682650000.0,,,
2000-12-11,HEROHONDA,EQ,872.45,870.0,883.0,861.1,869.8,866.5,872.66,8371,730503910000.0,,,
2000-12-12,HEROHONDA,EQ,866.5,870.0,873.5,850.1,859.0,853.45,856.99,16820,1441458715000.0,,,
2000-12-13,HEROHONDA,EQ,853.45,872.95,874.75,850.0,850.0,851.85,859.95,21017,1807356250000.0,,,
2000-12-14,HEROHONDA,EQ,851.85,860.0,880.0,858.0,866.0,862.7,867.83,30478,2644960360000.0,,,
2000-12-15,HEROHONDA,EQ,862.7,874.0,874.0,858.0,860.0,860.55,864.77,23912,2067846725000.0,,,
2000-12-18,HEROHONDA,EQ,860.55,865.0,865.0,831.0,860.0,857.45,858.6,11753,1009112105000.0001,,,
2000-12-19,HEROHONDA,EQ,857.45,855.05,867.0,855.05,858.25,860.05,861.2,36567,3149143180000.0,,,
2000-12-20,HEROHONDA,EQ,860.05,874.0,874.0,847.0,866.0,860.4,860.27,9380,806936435000.0,,,
2000-12-21,HEROHONDA,EQ,860.4,885.0,885.0,848.25,863.0,860.85,855.06,14768,1262751270000.0,,,
2000-12-22,HEROHONDA,EQ,860.85,873.0,873.0,840.0,852.1,856.15,849.86,12531,1064954790000.0,,,
2000-12-26,HEROHONDA,EQ,856.15,867.0,867.0,842.3,849.5,851.25,850.47,9174,780224405000.0,,,
2000-12-27,HEROHONDA,EQ,851.25,850.0,855.9,849.0,852.4,850.4,850.06,7371,626579620000.0,,,
2000-12-28,HEROHONDA,EQ,850.4,841.0,878.9,835.0,878.0,866.1,859.02,9894,849917330000.0001,,,
2000-12-29,HEROHONDA,EQ,866.1,894.0,895.0,866.0,875.0,876.4,874.13,10082,881299890000.0,,,
2001-01-01,HEROHONDA,EQ,876.4,872.85,883.9,848.0,857.0,854.35,856.25,8391,718480030000.0,,,
2001-01-02,HEROHONDA,EQ,854.35,852.0,864.75,850.0,861.0,858.55,855.17,7889,674640325000.0,,,
2001-01-03,HEROHONDA,EQ,858.55,869.0,902.0,864.0,895.5,895.7,882.98,26368,2328251135000.0,,,
2001-01-04,HEROHONDA,EQ,895.7,899.0,960.0,880.0,920.0,921.9,930.47,38648,3596078054999.9995,,,
2001-01-05,HEROHONDA,EQ,921.9,915.0,926.0,900.0,906.0,902.8,907.11,8563,776758920000.0,,,
2001-01-08,HEROHONDA,EQ,902.8,895.0,950.0,895.0,925.0,920.5,926.37,22199,2056438050000.0,,,
2001-01-09,HEROHONDA,EQ,920.5,937.0,950.0,915.0,940.25,941.05,935.24,20896,1954280600000.0,,,
2001-01-10,HEROHONDA,EQ,941.05,945.0,963.7,927.1,949.0,943.65,943.37,26225,2473990305000.0,,,
2001-01-11,HEROHONDA,EQ,943.65,941.1,951.0,941.1,945.0,944.65,945.36,23500,2221602090000.0,,,
2001-01-12,HEROHONDA,EQ,944.65,945.0,952.0,915.75,917.0,918.4,928.12,16961,1574182795000.0,,,
2001-01-15,HEROHONDA,EQ,918.4,912.0,923.75,850.2,865.0,864.05,874.79,18157,1588357115000.0,,,
2001-01-16,HEROHONDA,EQ,864.05,870.0,920.0,863.0,901.0,901.0,898.19,20394,1831761060000.0002,,,
2001-01-17,HEROHONDA,EQ,901.0,969.5,969.5,898.0,901.95,901.6,917.96,40220,3692031035000.0,,,
2001-01-18,HEROHONDA,EQ,901.6,905.0,914.9,870.0,886.0,879.3,883.78,28982,2561379875000.0,,,
2001-01-19,HEROHONDA,EQ,879.3,899.0,899.0,870.0,876.0,874.8,876.93,19724,1729648420000.0,,,
2001-01-22,HEROHONDA,EQ,874.8,889.4,890.0,870.2,875.0,873.4,877.04,12195,1069554930000.0001,,,
2001-01-23,HEROHONDA,EQ,873.4,870.0,883.5,862.0,870.0,865.15,867.04,33705,2922349560000.0,,,
2001-01-24,HEROHONDA,EQ,865.15,870.1,884.75,870.0,881.9,879.9,879.17,46433,4082269650000.0,,,
2001-01-25,HEROHONDA,EQ,879.9,881.0,884.0,875.0,878.5,882.55,880.32,26003,2289084670000.0,,,
2001-01-29,HEROHONDA,EQ,882.55,886.0,910.0,852.0,876.0,876.95,876.44,31223,2736523895000.0,,,
2001-01-30,HEROHONDA,EQ,876.95,873.0,880.0,862.0,879.9,868.1,869.04,11801,1025559230000.0001,,,
2001-01-31,HEROHONDA,EQ,868.1,889.9,906.0,858.0,862.0,862.45,872.04,22784,1986866045000.0,,,
2001-02-01,HEROHONDA,EQ,862.45,864.9,881.9,856.0,862.0,862.4,863.84,8291,716205625000.0,,,
2001-02-02,HEROHONDA,EQ,862.4,863.95,866.8,843.1,846.0,846.8,849.6,17816,1513644485000.0,,,
2001-02-05,HEROHONDA,EQ,846.8,860.0,860.0,838.1,845.0,841.75,844.79,19306,1630958360000.0,,,
2001-02-06,HEROHONDA,EQ,841.75,840.0,856.0,835.2,836.0,837.35,841.63,40814,3435012354999.9995,,,
2001-02-07,HEROHONDA,EQ,837.35,844.1,859.0,844.0,844.0,845.65,849.73,12464,1059100194999.9999,,,
2001-02-08,HEROHONDA,EQ,845.65,845.0,853.45,840.0,843.0,843.25,846.33,8916,754585640000.0,,,
2001-02-09,HEROHONDA,EQ,843.25,849.0,850.0,825.0,834.0,831.4,839.91,18081,1518637515000.0,,,
2001-02-12,HEROHONDA,EQ,831.4,834.0,846.0,825.1,830.0,827.7,832.51,10264,854492350000.0,,,
2001-02-13,HEROHONDA,EQ,827.7,835.0,836.0,805.1,815.1,814.4,821.65,23693,1946741389999.9998,,,
2001-02-14,HEROHONDA,EQ,814.4,810.0,827.7,810.0,815.0,815.35,817.91,16991,1389710730000.0,,,
2001-02-15,HEROHONDA,EQ,815.35,823.85,823.85,810.0,813.25,811.45,814.14,17197,1400075230000.0,,,
2001-02-16,HEROHONDA,EQ,811.45,818.0,818.0,780.0,786.95,786.65,796.67,37963,3024396090000.0,,,
2001-02-19,HEROHONDA,EQ,786.65,799.0,808.0,776.0,785.0,784.4,785.63,12568,987374644999.9999,,,
2001-02-20,HEROHONDA,EQ,784.4,782.5,786.9,755.05,760.85,758.05,768.78,35478,2727494760000.0,,,
2001-02-21,HEROHONDA,EQ,758.05,758.0,767.0,740.1,766.9,763.7,759.13,17730,1345931005000.0,,,
2001-02-22,HEROHONDA,EQ,763.7,770.0,770.0,727.0,735.5,731.3,742.01,27360,2030128275000.0,,,
2001-02-23,HEROHONDA,EQ,731.3,721.05,730.0,692.0,695.1,699.5,711.35,40031,2847619480000.0,,,
2001-02-26,HEROHONDA,EQ,699.5,682.0,719.0,680.0,718.0,712.35,695.02,73004,5073955975000.0,,,
2001-02-27,HEROHONDA,EQ,712.35,725.0,739.0,708.25,739.0,726.4,720.46,107337,7733219484999.999,,,
2001-02-28,HEROHONDA,EQ,726.4,721.0,824.0,721.0,816.0,810.95,777.72,79680,6196834985000.0,,,
2001-03-01,HEROHONDA,EQ,810.95,823.0,940.7,823.0,895.1,897.15,913.16,181005,16528617975000.0,,,
2001-03-02,HEROHONDA,EQ,897.15,917.0,934.9,882.0,892.0,892.5,897.37,70147,6294796875000.0,,,
2001-03-05,HEROHONDA,EQ,892.5,882.0,918.95,844.0,899.0,886.7,878.75,81454,7157743734999.999,,,
2001-03-07,HEROHONDA,EQ,886.7,872.05,899.0,838.0,848.0,856.25,873.25,52780,4608995545000.0,,,
2001-03-08,HEROHONDA,EQ,856.25,850.0,879.5,832.0,844.5,836.7,848.39,71972,6106045315000.0,,,
2001-03-09,HEROHONDA,EQ,836.7,821.0,828.5,783.5,810.05,815.9,808.18,31503,2546001235000.0,,,
2001-03-12,HEROHONDA,EQ,815.9,811.0,825.0,779.1,786.1,790.55,795.59,26160,2081260770000.0,,,
2001-03-13,HEROHONDA,EQ,790.55,775.2,819.9,728.0,814.0,804.5,789.29,31133,2457282695000.0,,,
2001-03-14,HEROHONDA,EQ,804.5,157.0,166.0,156.0,166.0,165.25,163.9,30537,500499825000.0,,,
2001-03-15,HEROHONDA,EQ,165.25,162.05,172.0,157.25,159.6,160.35,162.43,75341,1223750825000.0,,,
2001-03-16,HEROHONDA,EQ,160.35,156.0,162.0,156.0,158.95,159.0,158.87,26354,418680770000.0,,,
2001-03-19,HEROHONDA,EQ,159.0,160.0,161.5,156.5,160.0,158.5,158.09,22376,353748105000.0,,,
2001-03-20,HEROHONDA,EQ,158.5,158.5,159.95,153.5,157.8,156.75,157.28,13385,210525779999.99997,,,
2001-03-21,HEROHONDA,EQ,156.75,157.85,157.9,154.0,157.85,156.8,156.2,20552,321018210000.0,,,
2001-03-22,HEROHONDA,EQ,156.8,158.0,160.0,157.0,159.7,159.4,158.53,18793,297928285000.0,,,
2001-03-23,HEROHONDA,EQ,159.4,160.0,160.0,149.0,155.9,154.4,153.42,44198,678093645000.0,,,
2001-03-26,HEROHONDA,EQ,154.4,157.5,157.5,145.0,148.0,146.1,148.83,37841,563188700000.0,,,
2001-03-27,HEROHONDA,EQ,146.1,144.0,157.5,144.0,147.0,149.5,146.46,662933,9709421025000.0,,,
2001-03-28,HEROHONDA,EQ,149.5,150.0,154.5,149.0,150.7,150.4,151.17,23754,359095290000.0,,,
2001-03-29,HEROHONDA,EQ,150.4,150.0,151.0,145.5,150.0,149.4,147.74,54929,811506160000.0,,,
2001-03-30,HEROHONDA,EQ,149.4,149.0,150.0,139.0,139.0,141.65,143.6,32112,461137730000.0,,,
2001-04-02,HEROHONDA,EQ,141.65,131.0,140.0,122.1,140.0,139.55,132.55,39691,526090025000.0,,,
2001-04-03,HEROHONDA,EQ,139.55,141.0,142.0,137.6,139.75,139.45,139.57,30904,431325495000.0,,,
2001-04-04,HEROHONDA,EQ,139.45,139.75,142.8,137.0,138.05,138.75,139.29,21999,306423000000.0,,,
2001-04-06,HEROHONDA,EQ,138.75,140.0,148.4,139.0,144.0,144.95,144.85,241551,3498898075000.0,,,
2001-04-09,HEROHONDA,EQ,144.95,148.0,148.0,139.0,139.1,139.75,140.22,107854,1512368590000.0,,,
2001-04-10,HEROHONDA,EQ,139.75,139.0,145.0,138.15,141.0,142.95,140.1,121781,1706132045000.0,,,
2001-04-11,HEROHONDA,EQ,142.95,139.5,140.0,133.05,137.5,136.85,136.8,17365,237546554999.99997,,,
2001-04-12,HEROHONDA,EQ,136.85,134.25,136.0,126.0,130.0,129.15,130.64,69789,911694385000.0,,,
2001-04-16,HEROHONDA,EQ,129.15,138.0,138.0,123.1,125.75,126.55,126.61,39937,505628220000.0,,,
2001-04-17,HEROHONDA,EQ,126.55,128.0,131.0,125.7,127.85,127.55,128.55,66539,855341285000.0,,,
2001-04-18,HEROHONDA,EQ,127.55,134.9,134.9,128.0,131.85,130.95,130.69,144725,1891372100000.0,,,
2001-04-19,HEROHONDA,EQ,130.95,134.5,141.0,126.0,127.05,127.6,131.8,99222,1307792525000.0,,,
2001-04-20,HEROHONDA,EQ,127.6,129.0,129.0,117.4,126.2,126.45,125.68,52778,663291640000.0,,,
2001-04-23,HEROHONDA,EQ,126.45,123.45,127.0,121.0,122.9,122.15,122.78,94967,1166010485000.0,,,
2001-04-24,HEROHONDA,EQ,122.15,122.0,123.7,115.05,117.0,116.65,118.88,107865,1282325155000.0,,,
2001-04-25,HEROHONDA,EQ,116.65,117.0,135.35,117.0,135.35,135.35,123.39,184287,2273949855000.0,,,
2001-04-26,HEROHONDA,EQ,135.35,146.2,157.05,146.2,157.05,157.05,155.45,465882,7242043834999.999,,,
2001-04-27,HEROHONDA,EQ,157.05,152.0,160.0,144.5,150.0,152.0,150.67,298987,4504867020000.0,,,
2001-04-30,HEROHONDA,EQ,152.0,155.0,155.0,137.1,139.45,139.9,142.13,170539,2423868650000.0,,,
2001-05-02,HEROHONDA,EQ,139.9,144.7,147.0,135.1,140.0,139.4,140.97,73609,1037691469999.9999,,,
2001-05-03,HEROHONDA,EQ,139.4,140.0,149.0,136.0,144.9,144.75,143.82,85137,1224457680000.0,,,
2001-05-04,HEROHONDA,EQ,144.75,145.0,146.5,140.15,143.95,143.45,143.48,89989,1291117785000.0,,,
2001-05-07,HEROHONDA,EQ,143.45,143.05,145.0,137.25,139.95,139.9,140.76,29345,413046505000.0,,,
2001-05-08,HEROHONDA,EQ,139.9,141.3,142.0,137.75,141.85,140.35,139.97,86437,1209887000000.0,,,
2001-05-09,HEROHONDA,EQ,140.35,142.0,145.0,141.0,142.55,143.05,143.84,52788,759321540000.0,,,
2001-05-10,HEROHONDA,EQ,143.05,142.8,143.95,141.5,142.95,142.95,142.94,30950,442408725000.0,,,
2001-05-11,HEROHONDA,EQ,142.95,143.0,143.0,140.5,142.0,141.85,142.04,42367,601772775000.0,,,
2001-05-14,HEROHONDA,EQ,141.85,143.1,143.1,138.05,139.65,139.7,139.92,23746,332256355000.0,,,
2001-05-15,HEROHONDA,EQ,139.7,137.0,138.9,133.2,136.35,137.05,136.51,65712,897061000000.0,,,
2001-05-16,HEROHONDA,EQ,137.05,141.0,141.0,135.0,137.5,137.15,138.24,38002,525330065000.00006,,,
2001-05-17,HEROHONDA,EQ,137.15,138.95,141.0,138.0,140.0,139.75,139.83,137112,1917279330000.0,,,
2001-05-18,HEROHONDA,EQ,139.75,140.7,145.0,134.0,137.0,136.95,140.01,260310,3644602635000.0,,,
2001-05-21,HEROHONDA,EQ,136.95,139.0,143.15,133.0,140.0,139.95,140.26,123604,1733643100000.0,,,
2001-05-22,HEROHONDA,EQ,139.95,139.5,142.0,139.5,141.0,140.25,140.48,47649,669367245000.0,,,
2001-05-23,HEROHONDA,EQ,140.25,144.5,144.5,141.1,141.75,142.0,142.79,40652,580477575000.0,,,
2001-05-24,HEROHONDA,EQ,142.0,142.7,148.5,140.0,140.75,140.4,142.47,46253,658958740000.0,,,
2001-05-25,HEROHONDA,EQ,140.4,141.75,143.9,137.1,139.5,138.55,139.43,44862,625520165000.0,,,
2001-05-28,HEROHONDA,EQ,138.55,140.5,141.6,139.0,139.1,139.35,139.85,19809,277023480000.0,,,
2001-05-29,HEROHONDA,EQ,139.35,140.0,142.9,135.0,139.15,139.7,140.36,97879,1373823855000.0,,,
2001-05-30,HEROHONDA,EQ,139.7,140.3,142.3,138.0,139.45,140.5,140.13,51576,722713070000.0,,,
2001-05-31,HEROHONDA,EQ,140.5,141.95,141.95,135.8,138.75,138.75,138.38,42920,593927295000.0,,,
2001-06-01,HEROHONDA,EQ,138.75,139.8,139.85,132.0,132.75,133.15,135.71,94509,1282623475000.0,,,
2001-06-04,HEROHONDA,EQ,133.15,135.7,135.7,131.25,131.5,131.8,133.27,47576,634032925000.0,,,
2001-06-05,HEROHONDA,EQ,131.8,132.0,132.0,124.25,128.5,129.05,128.47,231664,2976117890000.0,,,
2001-06-06,HEROHONDA,EQ,129.05,131.95,148.5,131.95,142.5,141.8,143.31,783750,11232199410000.0,,,
2001-06-07,HEROHONDA,EQ,141.8,143.1,145.5,138.0,139.5,139.85,141.85,291309,4132132100000.0,,,
2001-06-08,HEROHONDA,EQ,139.85,139.9,142.35,139.0,140.0,139.75,140.68,66847,940424185000.0,,,
2001-06-11,HEROHONDA,EQ,139.75,141.25,142.5,139.0,142.5,142.0,141.24,63275,893684410000.0,,,
2001-06-12,HEROHONDA,EQ,142.0,143.35,146.15,141.0,143.0,143.4,143.56,159492,2289640500000.0,,,
2001-06-13,HEROHONDA,EQ,143.4,145.0,148.0,142.0,143.15,143.75,143.46,89944,1290373375000.0,,,
2001-06-14,HEROHONDA,EQ,143.75,143.7,143.7,141.05,142.9,142.95,142.81,90652,1294645820000.0,,,
2001-06-15,HEROHONDA,EQ,142.95,141.0,142.8,140.0,142.0,142.15,141.53,39908,564803350000.0,,,
2001-06-18,HEROHONDA,EQ,142.15,142.8,143.5,140.1,141.5,141.05,141.38,70192,992408310000.0,,,
2001-06-19,HEROHONDA,EQ,141.05,141.15,143.5,141.15,142.0,142.05,142.06,142182,2019877514999.9998,,,
2001-06-20,HEROHONDA,EQ,142.05,143.0,148.0,142.05,145.25,145.85,145.85,106856,1558480335000.0,,,
2001-06-21,HEROHONDA,EQ,145.85,147.0,150.0,144.1,144.1,144.95,145.89,164057,2393507210000.0,,,
2001-06-22,HEROHONDA,EQ,144.95,144.9,146.4,142.1,146.0,146.05,145.18,82567,1198746100000.0,,,
2001-06-25,HEROHONDA,EQ,146.05,146.5,146.5,142.5,143.5,143.4,143.42,53001,760114380000.0,,,
2001-06-26,HEROHONDA,EQ,143.4,143.5,145.8,143.0,145.35,143.95,144.29,46944,677377180000.0,,,
2001-06-27,HEROHONDA,EQ,143.95,143.05,149.0,141.25,143.45,142.95,143.7,173152,2488139080000.0,,,
2001-06-28,HEROHONDA,EQ,142.95,142.3,145.0,142.3,145.0,144.55,144.25,19098,275486445000.0,,,
2001-06-29,HEROHONDA,EQ,144.55,145.0,147.0,144.0,145.0,146.5,146.45,182205,2668420345000.0,,,
2001-07-02,HEROHONDA,EQ,146.5,147.75,149.0,140.0,145.1,143.8,144.87,12312,178365820000.0,,,
2001-07-03,HEROHONDA,EQ,143.8,146.0,150.0,145.5,150.0,149.4,149.0,158967,2368575150000.0,,,
2001-07-04,HEROHONDA,EQ,149.4,146.0,151.9,146.0,148.2,147.6,149.33,11108,165879905000.0,,,
2001-07-05,HEROHONDA,EQ,147.6,147.15,150.7,147.1,149.5,149.6,149.35,13938,208165930000.0,,,
2001-07-06,HEROHONDA,EQ,149.6,151.9,152.0,146.15,150.0,148.8,149.72,34685,519289450000.0,,,
2001-07-09,HEROHONDA,EQ,148.8,149.7,149.7,145.0,145.05,145.75,146.67,4748,69640355000.0,,,
2001-07-10,HEROHONDA,EQ,145.75,145.5,147.0,144.0,144.75,144.3,145.1,11222,162835500000.0,,,
2001-07-11,HEROHONDA,EQ,144.3,144.05,144.75,141.3,142.1,143.3,142.26,76782,1092290690000.0,,,
2001-07-12,HEROHONDA,EQ,143.3,146.0,146.0,142.0,143.7,143.95,143.69,128404,1845093460000.0002,,,
2001-07-13,HEROHONDA,EQ,143.95,145.25,151.0,143.0,144.0,144.2,145.86,85846,1252173140000.0,,,
2001-07-16,HEROHONDA,EQ,144.2,149.7,156.9,146.0,155.0,153.75,151.66,75769,1149117950000.0,,,
2001-07-17,HEROHONDA,EQ,153.75,159.9,175.0,149.3,154.0,153.75,151.49,378940,5740559435000.0,,,
2001-07-18,HEROHONDA,EQ,153.75,150.1,155.0,150.1,153.0,153.05,153.48,38846,596199195000.0,,,
2001-07-19,HEROHONDA,EQ,153.05,152.0,154.9,151.7,154.9,154.1,153.26,42340,648916050000.0,,,
2001-07-20,HEROHONDA,EQ,154.1,151.0,153.0,150.0,151.7,152.35,151.11,48864,738397130000.0,,,
2001-07-23,HEROHONDA,EQ,152.35,151.0,154.0,150.3,150.55,150.6,150.94,1832,27652159999.999996,,,
2001-07-24,HEROHONDA,EQ,150.6,150.0,156.45,150.0,155.5,155.5,154.34,71266,1099928765000.0,,,
2001-07-25,HEROHONDA,EQ,155.5,154.8,161.9,153.0,161.9,160.4,159.17,170035,2706366255000.0,,,
2001-07-26,HEROHONDA,EQ,160.4,159.0,165.0,158.6,163.0,163.25,161.98,159332,2580833600000.0,,,
2001-07-27,HEROHONDA,EQ,163.25,163.0,165.0,161.0,162.5,162.2,162.85,82628,1345626230000.0,,,
2001-07-30,HEROHONDA,EQ,162.2,164.0,167.0,160.6,166.75,166.95,165.88,153294,2542855555000.0,,,
2001-07-31,HEROHONDA,EQ,166.95,161.0,164.7,161.0,161.5,163.4,163.06,28888,471037795000.0,,,
2001-08-01,HEROHONDA,EQ,163.4,158.0,164.0,156.0,164.0,162.0,159.28,50625,806331910000.0,,,
2001-08-02,HEROHONDA,EQ,162.0,163.95,164.4,160.0,160.0,161.7,161.96,24357,394488505000.0,,,
2001-08-03,HEROHONDA,EQ,161.7,163.95,168.5,162.0,165.0,166.4,166.0,145851,2421102595000.0,,,
2001-08-06,HEROHONDA,EQ,166.4,167.0,171.5,167.0,168.95,168.7,168.59,50846,857211030000.0001,,,
2001-08-07,HEROHONDA,EQ,168.7,166.0,170.0,163.55,168.95,168.45,168.41,35216,593060495000.0,,,
2001-08-08,HEROHONDA,EQ,168.45,168.5,169.95,162.0,169.45,168.6,168.67,28122,474325309999.99994,,,
2001-08-09,HEROHONDA,EQ,168.6,169.0,175.8,168.25,172.8,173.25,173.63,193477,3359337125000.0,,,
2001-08-10,HEROHONDA,EQ,173.25,172.7,182.0,168.5,178.65,180.0,177.93,193641,3445542685000.0,,,
2001-08-13,HEROHONDA,EQ,180.0,181.0,181.0,173.5,173.55,174.95,175.52,71500,1254961235000.0,,,
2001-08-14,HEROHONDA,EQ,174.95,176.4,176.4,170.15,170.9,171.4,171.87,45922,789268610000.0,,,
2001-08-16,HEROHONDA,EQ,171.4,174.0,182.0,170.6,182.0,180.2,177.79,103086,1832773470000.0,,,
2001-08-17,HEROHONDA,EQ,180.2,178.3,186.4,178.15,186.0,184.35,182.19,74481,1356957185000.0,,,
2001-08-20,HEROHONDA,EQ,184.35,186.0,186.0,178.0,180.0,179.9,180.11,106348,1915486630000.0,,,
2001-08-21,HEROHONDA,EQ,179.9,180.5,184.45,176.05,180.0,178.05,179.83,209796,3772721360000.0,,,
2001-08-23,HEROHONDA,EQ,178.05,177.0,190.9,175.5,187.6,188.3,183.92,70493,1296475395000.0,,,
2001-08-24,HEROHONDA,EQ,188.3,188.0,192.75,182.0,182.05,182.55,186.5,184110,3433570845000.0005,,,
2001-08-27,HEROHONDA,EQ,182.55,180.5,185.95,178.5,180.1,179.6,180.82,77422,1399946825000.0,,,
2001-08-28,HEROHONDA,EQ,179.6,186.9,187.0,181.95,182.15,182.35,183.77,83836,1540668025000.0,,,
2001-08-29,HEROHONDA,EQ,182.35,185.0,188.4,182.0,182.0,184.15,184.9,120601,2229939845000.0,,,
2001-08-30,HEROHONDA,EQ,184.15,182.5,184.9,182.0,183.6,183.85,183.72,78145,1435666875000.0,,,
2001-08-31,HEROHONDA,EQ,183.85,175.1,184.0,175.1,183.6,183.55,182.78,60591,1107504950000.0,,,
2001-09-03,HEROHONDA,EQ,183.55,183.35,189.4,182.15,182.55,184.85,186.22,108294,2016697445000.0,,,
2001-09-04,HEROHONDA,EQ,184.85,183.5,186.5,181.35,182.0,182.0,182.67,49268,899985365000.0,,,
2001-09-05,HEROHONDA,EQ,182.0,185.0,185.0,181.6,183.0,182.25,182.31,37879,690570755000.0,,,
2001-09-06,HEROHONDA,EQ,182.25,182.0,183.3,179.5,182.0,181.8,181.86,75130,1366310625000.0,,,
2001-09-07,HEROHONDA,EQ,181.8,183.0,185.45,181.8,182.0,182.3,183.44,86881,1593767095000.0,,,
2001-09-10,HEROHONDA,EQ,182.3,185.0,185.0,181.9,182.0,182.15,182.3,17029,310437335000.0,,,
2001-09-11,HEROHONDA,EQ,182.15,182.75,183.4,182.0,182.5,182.55,182.61,18953,346103355000.0,,,
2001-09-12,HEROHONDA,EQ,182.55,170.0,180.0,166.0,176.0,176.7,174.34,64815,1129977650000.0,,,
2001-09-13,HEROHONDA,EQ,176.7,175.3,182.0,174.3,179.95,180.25,176.94,70803,1252789695000.0,,,
2001-09-14,HEROHONDA,EQ,180.25,179.8,179.8,173.25,176.0,175.45,176.71,92750,1639024565000.0,,,
2001-09-17,HEROHONDA,EQ,175.45,171.05,172.95,162.3,171.0,165.75,166.96,173103,2890103270000.0,,,
2001-09-18,HEROHONDA,EQ,165.75,165.0,175.0,160.0,162.75,163.55,162.86,122536,1995586275000.0,,,
2001-09-19,HEROHONDA,EQ,163.55,162.0,170.5,161.1,169.5,169.35,165.54,88486,1464810370000.0,,,
2001-09-20,HEROHONDA,EQ,169.35,170.0,179.0,169.0,171.75,171.7,173.2,163055,2824085105000.0,,,
2001-09-21,HEROHONDA,EQ,171.7,156.0,175.0,156.0,170.0,170.05,169.61,126368,2143370535000.0002,,,
2001-09-24,HEROHONDA,EQ,170.05,165.0,184.8,163.6,183.0,183.0,177.11,46795,828790010000.0,,,
2001-09-25,HEROHONDA,EQ,183.0,185.0,188.0,177.0,183.9,183.95,182.94,56614,1035706815000.0,,,
2001-09-26,HEROHONDA,EQ,183.95,183.0,202.25,175.05,190.05,189.8,185.43,124664,2311591030000.0,,,
2001-09-27,HEROHONDA,EQ,189.8,189.1,200.0,185.15,195.0,194.55,194.16,205136,3983001275000.0,,,
2001-09-28,HEROHONDA,EQ,194.55,193.0,197.0,185.35,186.95,186.95,191.53,50296,963322740000.0,,,
2001-10-01,HEROHONDA,EQ,186.95,187.25,191.0,185.0,185.0,187.45,188.28,50357,948146444999.9999,,,
2001-10-03,HEROHONDA,EQ,187.45,186.9,195.0,186.9,193.2,192.95,192.0,76127,1461610380000.0,,,
2001-10-04,HEROHONDA,EQ,192.95,195.0,195.9,187.5,188.1,188.9,191.96,94387,1811879895000.0,,,
2001-10-05,HEROHONDA,EQ,188.9,186.8,187.0,177.05,180.1,180.7,180.9,332996,6023872350000.0,,,
2001-10-08,HEROHONDA,EQ,180.7,175.0,184.0,175.0,180.4,180.75,181.49,32862,596404030000.0,,,
2001-10-09,HEROHONDA,EQ,180.75,184.1,187.4,184.1,185.0,184.95,185.66,36494,677561380000.0,,,
2001-10-10,HEROHONDA,EQ,184.95,186.0,192.5,186.0,190.0,191.2,189.27,97746,1850069405000.0,,,
2001-10-11,HEROHONDA,EQ,191.2,195.0,208.0,186.05,188.45,188.5,196.25,335230,6578785885000.0,,,
2001-10-12,HEROHONDA,EQ,188.5,192.0,194.0,185.1,186.15,187.1,188.3,122886,2313895860000.0,,,
2001-10-15,HEROHONDA,EQ,187.1,191.0,199.0,189.0,190.0,190.7,192.43,80185,1543037780000.0,,,
2001-10-16,HEROHONDA,EQ,190.7,195.0,208.9,191.0,206.0,207.15,202.27,358695,7255185940000.001,,,
2001-10-17,HEROHONDA,EQ,207.15,210.0,215.0,200.65,206.85,205.95,207.01,197007,4078250040000.0,,,
2001-10-18,HEROHONDA,EQ,205.95,214.4,215.0,196.35,198.0,199.5,206.56,355045,7333764440000.001,,,
2001-10-19,HEROHONDA,EQ,199.5,203.5,208.5,200.45,205.5,206.9,205.2,186008,3816865129999.9995,,,
2001-10-22,HEROHONDA,EQ,206.9,208.5,212.25,206.0,210.55,210.15,210.17,216795,4556295190000.0,,,
2001-10-23,HEROHONDA,EQ,210.15,212.4,228.5,212.0,228.0,225.2,221.98,540941,12007567885000.0,,,
2001-10-24,HEROHONDA,EQ,225.2,223.0,224.7,217.75,220.1,222.25,220.66,125237,2763467190000.0,,,
2001-10-25,HEROHONDA,EQ,222.25,210.3,224.0,207.35,212.5,211.05,212.53,274114,5825616095000.0,,,
2001-10-29,HEROHONDA,EQ,211.05,213.0,218.9,210.2,214.65,214.8,215.68,368239,7942007190000.001,,,
2001-10-30,HEROHONDA,EQ,214.8,215.0,219.5,210.5,218.1,217.95,216.65,229595,4974106935000.0,,,
2001-10-31,HEROHONDA,EQ,217.95,219.0,223.5,216.0,222.95,222.05,220.65,352637,7781061455000.0,,,
2001-11-01,HEROHONDA,EQ,222.05,223.0,241.0,223.0,237.5,238.3,231.31,1040722,24073373455000.0,,,
2001-11-02,HEROHONDA,EQ,238.3,242.7,246.9,235.0,244.0,244.15,242.17,779695,18881748190000.0,,,
2001-11-05,HEROHONDA,EQ,244.15,245.9,251.0,238.0,246.65,247.05,244.35,820489,20048886865000.0,,,
2001-11-06,HEROHONDA,EQ,247.05,253.65,259.65,247.25,253.9,253.15,253.11,932164,23594358065000.0,,,
2001-11-07,HEROHONDA,EQ,253.15,255.0,256.0,243.5,246.05,248.3,248.31,818783,20330897325000.0,,,
2001-11-08,HEROHONDA,EQ,248.3,246.0,247.0,228.25,230.0,230.35,231.89,587919,13633468440000.0,,,
2001-11-09,HEROHONDA,EQ,230.35,234.8,238.8,231.0,238.8,235.45,234.96,214050,5029353155000.0,,,
2001-11-12,HEROHONDA,EQ,235.45,240.0,241.9,237.0,240.3,240.15,240.04,168617,4047541825000.0,,,
2001-11-13,HEROHONDA,EQ,240.15,230.0,240.0,228.1,238.0,239.05,238.7,37106,885737790000.0,,,
2001-11-14,HEROHONDA,EQ,239.05,240.05,241.0,238.0,239.1,239.95,239.81,16197,388426105000.0,,,
2001-11-15,HEROHONDA,EQ,239.95,238.0,253.0,238.0,248.0,250.45,248.65,240066,5969286995000.0,,,
2001-11-19,HEROHONDA,EQ,250.45,258.0,275.5,251.0,266.6,270.9,263.99,322173,8504884505000.0,,,
2001-11-20,HEROHONDA,EQ,270.9,268.0,274.95,250.0,264.1,264.85,264.55,279205,7386447350000.0,,,
2001-11-21,HEROHONDA,EQ,264.85,251.5,262.0,246.35,253.5,254.35,254.16,222933,5666162495000.0,,,
2001-11-22,HEROHONDA,EQ,254.35,255.85,267.4,250.25,257.35,259.5,262.32,135179,3545967875000.0,,,
2001-11-23,HEROHONDA,EQ,259.5,259.0,263.0,251.0,254.05,253.4,255.96,58614,1500264760000.0,,,
2001-11-26,HEROHONDA,EQ,253.4,270.0,270.0,257.0,261.05,260.7,261.81,141325,3700006495000.0005,,,
2001-11-27,HEROHONDA,EQ,260.7,265.0,286.8,260.0,270.0,274.1,275.67,385492,10626865780000.0,,,
2001-11-28,HEROHONDA,EQ,274.1,272.5,275.8,255.0,260.4,258.0,262.31,141673,3716236835000.0,,,
2001-11-29,HEROHONDA,EQ,258.0,266.0,266.0,240.6,245.9,243.4,249.8,301155,7522780100000.0,,,
2001-12-03,HEROHONDA,EQ,243.4,247.0,252.0,243.0,249.0,247.55,247.17,282461,6981727584999.999,,,
2001-12-04,HEROHONDA,EQ,247.55,251.0,254.0,244.5,246.4,245.65,249.42,144744,3610147729999.9995,,,
2001-12-05,HEROHONDA,EQ,245.65,247.5,254.8,247.5,252.5,252.1,251.41,78084,1963082010000.0002,,,
2001-12-06,HEROHONDA,EQ,252.1,257.0,259.8,236.1,241.6,242.15,250.01,234817,5870582340000.0,,,
2001-12-07,HEROHONDA,EQ,242.15,243.15,250.65,243.15,249.0,248.65,248.22,172950,4292942035000.0,,,
2001-12-10,HEROHONDA,EQ,248.65,250.5,256.0,244.4,246.9,245.15,248.11,77426,1920986575000.0,,,
2001-12-11,HEROHONDA,EQ,245.15,249.0,253.1,240.6,244.0,244.5,247.16,120203,2970954335000.0,,,
2001-12-12,HEROHONDA,EQ,244.5,249.0,250.0,246.0,246.5,246.95,247.54,51393,1272165355000.0,,,
2001-12-13,HEROHONDA,EQ,246.95,249.5,252.0,229.0,250.0,248.9,243.49,98905,2408275500000.0,,,
2001-12-14,HEROHONDA,EQ,248.9,250.0,250.0,243.25,246.5,245.1,245.45,24155,592896490000.0,,,
2001-12-18,HEROHONDA,EQ,245.1,247.0,247.9,230.0,240.0,239.9,241.65,45640,1102882695000.0,,,
2001-12-19,HEROHONDA,EQ,239.9,242.0,242.0,236.3,240.0,240.4,239.29,124122,2970078445000.0,,,
2001-12-20,HEROHONDA,EQ,240.4,239.2,250.0,230.0,245.5,246.5,238.29,124187,2959297270000.0,,,
2001-12-21,HEROHONDA,EQ,246.5,245.0,245.85,239.7,241.0,241.05,241.11,110620,2667143320000.0,,,
2001-12-24,HEROHONDA,EQ,241.05,242.0,242.25,235.15,236.25,236.3,238.19,43462,1035222619999.9999,,,
2001-12-26,HEROHONDA,EQ,236.3,238.75,245.65,237.5,241.0,240.55,242.63,85316,2070058695000.0,,,
2001-12-27,HEROHONDA,EQ,240.55,240.0,244.0,238.0,241.5,240.6,240.8,42641,1026774530000.0001,,,
2001-12-28,HEROHONDA,EQ,240.6,239.8,245.5,239.8,244.1,244.2,244.11,65711,1604100685000.0,,,
2001-12-31,HEROHONDA,EQ,244.2,249.9,256.0,249.5,251.15,250.6,252.31,162642,4103579200000.0,,,
2002-01-01,HEROHONDA,EQ,250.6,252.0,257.95,251.5,253.35,253.3,254.92,59086,1506194960000.0,,30093.0,0.5093
2002-01-02,HEROHONDA,EQ,253.3,256.0,263.0,256.0,260.25,260.85,260.24,154941,4032141260000.0,,96503.0,0.6228
2002-01-03,HEROHONDA,EQ,260.85,263.5,269.0,263.0,265.5,266.25,267.0,137642,3675108235000.0,,92114.0,0.6692
2002-01-04,HEROHONDA,EQ,266.25,270.0,285.8,269.0,285.4,283.1,278.27,424043,11799653700000.0,,321430.0,0.758
2002-01-07,HEROHONDA,EQ,283.1,299.0,299.0,289.0,295.75,294.6,294.61,203575,5997438340000.0,,129546.0,0.6364
2002-01-08,HEROHONDA,EQ,294.6,292.0,304.0,282.0,294.0,292.1,290.66,440304,12797744340000.0,,224913.0,0.5108
2002-01-09,HEROHONDA,EQ,292.1,293.0,300.0,290.15,295.0,298.3,296.59,152036,4509215390000.0,,75036.0,0.49350000000000005
2002-01-10,HEROHONDA,EQ,298.3,296.0,303.7,291.4,299.1,300.2,300.14,88576,2658543770000.0,,47102.0,0.5318
2002-01-11,HEROHONDA,EQ,300.2,299.4,315.85,299.4,313.5,310.2,309.79,260727,8076937184999.999,,135308.0,0.519
2002-01-14,HEROHONDA,EQ,310.2,310.5,333.8,310.5,320.0,319.95,324.07,320739,10394333595000.0,,190773.0,0.5948
2002-01-15,HEROHONDA,EQ,319.95,318.1,327.9,304.1,306.2,308.0,308.43,105635,3258112655000.0,,54934.0,0.52
2002-01-16,HEROHONDA,EQ,308.0,310.0,317.0,307.1,310.35,310.5,312.0,147232,4593575225000.0,,85654.0,0.5818
2002-01-17,HEROHONDA,EQ,310.5,305.0,310.4,304.55,307.0,308.4,307.93,116780,3596063529999.9995,,84745.0,0.7256999999999999
2002-01-18,HEROHONDA,EQ,308.4,313.0,335.0,308.15,312.5,310.4,310.91,188822,5870697500000.0,,152270.0,0.8064
2002-01-21,HEROHONDA,EQ,310.4,315.0,333.7,313.0,326.0,327.85,323.74,228151,7386235534999.999,,122735.0,0.538
2002-01-22,HEROHONDA,EQ,327.85,332.0,343.35,325.0,335.0,336.6,337.36,235237,7936050225000.0,,150153.0,0.6383
2002-01-23,HEROHONDA,EQ,336.6,331.0,346.0,325.15,339.0,342.35,337.07,268290,9043243275000.0,,173006.0,0.6448
2002-01-24,HEROHONDA,EQ,342.35,340.0,342.0,329.0,329.0,331.8,334.74,71280,2386026655000.0,,34533.0,0.48450000000000004
2002-01-25,HEROHONDA,EQ,331.8,325.2,325.5,312.0,315.5,318.65,318.04,151923,4831795360000.0,,90195.0,0.5937
2002-01-28,HEROHONDA,EQ,318.65,315.5,323.75,300.0,305.0,305.05,307.76,114303,3517837975000.0,,61368.0,0.5369
2002-01-29,HEROHONDA,EQ,305.05,315.0,315.0,302.15,303.0,303.6,307.05,222298,6825686420000.0,,122868.0,0.5527000000000001
2002-01-30,HEROHONDA,EQ,303.6,303.8,309.0,301.2,305.0,304.6,305.91,96023,2937418605000.0,,56672.0,0.5902000000000001
2002-01-31,HEROHONDA,EQ,304.6,312.5,315.0,301.0,305.0,303.15,304.69,106414,3242338085000.0,,73297.0,0.6888
2002-02-01,HEROHONDA,EQ,303.15,305.0,322.0,305.0,319.95,317.4,312.82,242134,7574317470000.0,,140612.0,0.5807
2002-02-04,HEROHONDA,EQ,317.4,321.0,329.5,305.1,309.1,308.3,313.64,85921,2694866105000.0,,37205.0,0.433
2002-02-05,HEROHONDA,EQ,308.3,316.35,316.35,306.1,306.15,308.05,310.21,51576,1599918600000.0,,19967.0,0.3871
2002-02-06,HEROHONDA,EQ,308.05,307.0,312.0,305.0,305.0,308.1,309.05,113216,3498937600000.0,,70428.0,0.6221
2002-02-07,HEROHONDA,EQ,308.1,312.95,322.0,305.1,307.0,309.45,313.03,181551,5683087570000.0,,91943.0,0.5064
2002-02-08,HEROHONDA,EQ,309.45,311.05,325.85,310.0,321.75,319.7,319.03,214152,6832162465000.001,,122160.0,0.5704
2002-02-11,HEROHONDA,EQ,319.7,317.0,329.8,316.65,320.0,319.25,322.69,187933,6064486530000.0,,136056.0,0.7240000000000001
2002-02-12,HEROHONDA,EQ,319.25,324.0,324.0,310.0,313.0,310.5,314.98,128397,4044291679999.9995,,97863.0,0.7622
2002-02-13,HEROHONDA,EQ,310.5,318.5,321.5,314.0,318.0,317.8,318.27,122707,3905336815000.0,,62221.0,0.5071
2002-02-14,HEROHONDA,EQ,317.8,316.0,319.45,312.35,317.95,317.65,315.99,54986,1737502725000.0,,33928.0,0.617
2002-02-15,HEROHONDA,EQ,317.65,318.0,325.75,315.5,325.05,322.85,319.61,113352,3622790595000.0005,,93678.0,0.8264
2002-02-18,HEROHONDA,EQ,322.85,328.0,339.95,323.1,337.0,336.0,329.97,152763,5040743505000.0,,112734.0,0.738
2002-02-19,HEROHONDA,EQ,336.0,339.0,339.35,330.0,330.0,330.8,331.25,76591,2537057140000.0,,35444.0,0.46280000000000004
2002-02-20,HEROHONDA,EQ,330.8,325.5,340.9,325.0,340.9,337.8,332.84,85377,2841726035000.0,,,
2002-02-21,HEROHONDA,EQ,337.8,337.05,357.3,337.05,340.0,346.15,349.28,503693,17593237290000.0,,339848.0,0.6747
2002-02-22,HEROHONDA,EQ,346.15,347.9,368.9,337.05,367.0,365.65,358.04,392767,14062642755000.002,,172683.0,0.4397
2002-02-25,HEROHONDA,EQ,365.65,362.5,371.25,353.2,370.0,369.4,366.71,190264,6977114805000.0,,82565.0,0.4339
2002-02-26,HEROHONDA,EQ,369.4,370.0,399.9,368.0,394.0,396.1,378.67,495714,18771443295000.0,,352942.0,0.7120000000000001
2002-02-27,HEROHONDA,EQ,396.1,397.0,400.0,365.0,367.5,372.55,377.87,404468,15283611055000.002,,157610.0,0.3897
2002-02-28,HEROHONDA,EQ,372.55,382.0,382.0,342.0,342.5,349.05,364.75,297461,10849760715000.0,,132226.0,0.44450000000000006
2002-03-01,HEROHONDA,EQ,349.05,348.0,372.0,348.0,370.0,369.2,361.7,216486,7830385695000.0,,100965.0,0.46640000000000004
2002-03-04,HEROHONDA,EQ,369.2,379.0,395.0,375.0,380.0,377.7,382.83,190740,7302098734999.999,,108307.0,0.5678
2002-03-05,HEROHONDA,EQ,377.7,383.0,392.0,380.0,388.0,386.45,386.14,167694,6475417795000.0,,96133.0,0.5733
2002-03-06,HEROHONDA,EQ,386.45,388.1,389.9,371.5,378.0,377.35,378.82,175352,6642711765000.0,,101211.0,0.5772
2002-03-07,HEROHONDA,EQ,377.35,379.4,381.0,359.5,376.6,378.85,370.35,252306,9344122200000.0,,143992.0,0.5707
2002-03-08,HEROHONDA,EQ,378.85,379.0,389.0,370.0,374.0,377.25,381.35,423625,16154843060000.0,,309834.0,0.7314
2002-03-11,HEROHONDA,EQ,377.25,375.0,376.5,355.1,357.0,358.55,360.7,159225,5743234315000.0,,,
2002-03-12,HEROHONDA,EQ,358.55,357.0,358.0,334.0,339.0,339.7,343.21,364917,12524331390000.0,,301509.0,0.5752
2002-03-13,HEROHONDA,EQ,339.7,340.0,350.4,330.2,343.0,345.7,346.41,189682,6570775035000.0,,75411.0,0.3976
2002-03-14,HEROHONDA,EQ,345.7,345.0,369.4,344.0,366.0,365.55,358.88,184399,6617671395000.0,,84242.0,0.4568
2002-03-15,HEROHONDA,EQ,365.55,367.0,377.7,360.0,377.3,374.15,369.21,190392,7029381870000.0,,61101.0,0.3209
2002-03-18,HEROHONDA,EQ,374.15,377.3,380.0,366.0,366.0,368.75,371.38,67303,2499484185000.0,,22758.0,0.3381
2002-03-19,HEROHONDA,EQ,368.75,372.0,374.0,349.0,351.0,352.65,360.14,146958,5292496535000.0,,77139.0,0.5249
2002-03-20,HEROHONDA,EQ,352.65,356.0,364.0,354.0,359.15,360.95,359.39,123229,4428672345000.0,,55014.0,0.4464
2002-03-21,HEROHONDA,EQ,360.95,368.0,369.95,351.7,354.0,353.55,359.97,120490,4337306420000.0005,,40702.0,0.33780000000000004
2002-03-22,HEROHONDA,EQ,353.55,359.0,359.65,340.0,350.0,344.4,349.62,118709,4150333810000.0,,69136.0,0.5824
2002-03-26,HEROHONDA,EQ,344.4,348.8,354.95,330.2,334.0,332.9,338.8,249433,8450723834999.999,,166548.0,0.6677
2002-03-27,HEROHONDA,EQ,332.9,339.0,360.0,330.1,332.3,333.85,338.98,260493,8830300295000.0,,165018.0,0.6335000000000001
2002-03-28,HEROHONDA,EQ,333.85,344.0,345.8,333.15,339.9,338.55,340.18,271476,9234981875000.0,,155541.0,0.5729
2002-04-01,HEROHONDA,EQ,338.55,345.0,364.4,340.1,361.2,360.35,354.57,200150,7096702880000.0,,87754.0,0.43840000000000007
2002-04-02,HEROHONDA,EQ,360.35,370.0,386.0,365.0,371.0,368.2,375.91,304591,11449902440000.0,,98966.0,0.3249
2002-04-03,HEROHONDA,EQ,368.2,369.75,379.0,357.5,360.8,360.65,360.38,223761,8063982205000.0,,148793.0,0.665
2002-04-04,HEROHONDA,EQ,360.65,363.0,374.0,356.0,368.05,366.55,361.38,214014,7733951100000.0,,155739.0,0.7277
2002-04-05,HEROHONDA,EQ,366.55,370.0,376.0,352.45,354.5,356.15,363.26,302900,11003218555000.0,,180265.0,0.5951
2002-04-08,HEROHONDA,EQ,356.15,357.0,361.8,352.0,354.8,354.3,355.82,167366,5955148770000.0,,108143.0,0.6461
2002-04-09,HEROHONDA,EQ,354.3,360.8,361.25,351.0,353.0,354.75,356.39,93777,3342105640000.0,,43367.0,0.46240000000000003
2002-04-10,HEROHONDA,EQ,354.75,357.1,365.05,357.1,362.0,360.95,362.15,108368,3924599600000.0,,58028.0,0.5355
2002-04-11,HEROHONDA,EQ,360.95,369.8,369.8,360.1,365.9,364.1,364.91,163537,5967594350000.0,,84294.0,0.5154
2002-04-12,HEROHONDA,EQ,364.1,366.0,376.8,355.0,357.5,357.7,364.15,252634,9199657085000.0,,135918.0,0.538
2002-04-15,HEROHONDA,EQ,357.7,371.0,385.0,358.0,359.0,363.1,369.82,621402,22980673170000.0,,297758.0,0.4792
2002-04-16,HEROHONDA,EQ,363.1,363.0,366.0,352.65,358.0,356.35,358.92,248763,8928708900000.0,,,
2002-04-17,HEROHONDA,EQ,356.35,361.0,364.0,350.1,353.0,352.35,357.39,190451,6806574684999.999,,93692.0,0.4919
2002-04-18,HEROHONDA,EQ,352.35,355.65,360.9,353.0,356.0,354.75,355.68,132988,4730166335000.0,,62574.0,0.4705
2002-04-19,HEROHONDA,EQ,354.75,358.0,358.0,351.0,353.95,352.75,353.06,171877,6068322035000.0,,114605.0,0.6668000000000001
2002-04-22,HEROHONDA,EQ,352.75,354.0,359.4,352.2,358.0,355.55,356.38,138527,4936860410000.0,,79212.0,0.5718
2002-04-23,HEROHONDA,EQ,355.55,360.0,370.0,352.0,358.0,355.85,357.02,62995,2249073080000.0,,38604.0,0.6128
2002-04-24,HEROHONDA,EQ,355.85,358.0,371.35,355.0,368.85,369.95,364.73,301045,10980051725000.0,,,
2002-04-25,HEROHONDA,EQ,369.95,371.0,378.0,365.5,367.0,366.35,371.33,185880,6902271925000.0,,261633.0,0.5373
2002-04-26,HEROHONDA,EQ,366.35,370.0,370.0,358.25,359.0,360.2,362.13,141651,5129569880000.0,,69938.0,0.49369999999999997
2002-04-29,HEROHONDA,EQ,360.2,359.1,362.0,352.6,353.05,353.5,355.46,61333,2180116439999.9998,,33189.0,0.5411
2002-04-30,HEROHONDA,EQ,353.5,353.0,359.0,352.1,355.0,355.25,355.38,208998,7427280545000.0,,,
2002-05-02,HEROHONDA,EQ,355.25,360.0,375.0,351.0,353.25,354.05,354.2,472275,16727895219999.998,,373260.0,0.7903
2002-05-03,HEROHONDA,EQ,354.05,357.85,359.0,353.15,353.3,354.15,355.86,83913,2986110165000.0,,44873.0,0.5347999999999999
2002-05-06,HEROHONDA,EQ,354.15,356.95,356.95,350.1,353.0,353.0,351.93,198876,6998950325000.0,,158956.0,0.7993000000000001
2002-05-07,HEROHONDA,EQ,353.0,351.0,355.0,349.5,353.15,353.6,352.73,91457,3225969390000.0,,63525.0,0.6946
2002-05-08,HEROHONDA,EQ,353.6,355.0,355.0,351.05,351.25,352.6,353.33,85472,3020002100000.0,,67711.0,0.7922
2002-05-09,HEROHONDA,EQ,352.6,357.75,357.8,349.0,354.0,354.05,352.08,185765,6540395665000.0,,142365.0,0.7664
2002-05-10,HEROHONDA,EQ,354.05,351.1,354.5,350.15,351.5,351.0,351.43,64813,2277733595000.0,,47041.0,0.7258
2002-05-13,HEROHONDA,EQ,351.0,353.75,354.0,350.0,350.05,350.6,351.9,64333,2263848820000.0,,47634.0,0.7404000000000001
2002-05-14,HEROHONDA,EQ,350.6,353.7,354.85,336.25,337.25,339.65,343.45,161094,5532752035000.0,,100283.0,0.6225
2002-05-15,HEROHONDA,EQ,339.65,339.9,344.5,325.4,331.5,331.2,332.66,216025,7186288425000.0,,127114.0,0.5884
2002-05-16,HEROHONDA,EQ,331.2,335.0,346.85,328.0,342.0,341.05,340.0,160228,5447674505000.0,,88435.0,0.5519
2002-05-17,HEROHONDA,EQ,341.05,342.0,345.0,328.5,330.0,330.55,333.26,82259,2741345130000.0,,39268.0,0.47740000000000005
2002-05-20,HEROHONDA,EQ,330.55,330.0,332.0,315.0,316.0,318.25,320.98,113152,3631958065000.0,,71534.0,0.6322
2002-05-21,HEROHONDA,EQ,318.25,315.0,316.0,286.45,311.0,305.35,302.74,300634,9101373795000.0,,176769.0,0.588
2002-05-22,HEROHONDA,EQ,305.35,299.9,320.0,299.9,319.0,319.1,314.99,174792,5505860430000.0,,99910.0,0.5716
2002-05-23,HEROHONDA,EQ,319.1,317.05,322.05,310.0,312.75,313.6,316.53,142168,4500063010000.0,,78418.0,0.5516
2002-05-24,HEROHONDA,EQ,313.6,317.5,333.95,317.5,330.0,329.95,326.63,162072,5293819780000.0,,112579.0,0.6946
2002-05-27,HEROHONDA,EQ,329.95,331.0,332.0,321.0,329.4,328.1,327.69,82430,2701149490000.0,,46130.0,0.5596
2002-05-28,HEROHONDA,EQ,328.1,317.0,326.95,317.0,320.0,320.85,321.35,102407,3290818650000.0,,68983.0,0.6736
2002-05-29,HEROHONDA,EQ,320.85,323.5,323.5,316.5,322.1,320.35,319.29,123289,3936499670000.0005,,,
2002-05-30,HEROHONDA,EQ,320.35,321.5,323.9,319.15,320.95,320.6,320.95,193843,6221304280000.0,,,
2002-05-31,HEROHONDA,EQ,320.6,315.5,335.05,313.0,325.0,324.95,324.44,334812,10862802595000.0,,,
2002-06-03,HEROHONDA,EQ,324.95,325.95,334.75,324.0,333.95,331.0,328.5,92551,3040300820000.0,,56385.0,0.6092000000000001
2002-06-04,HEROHONDA,EQ,331.0,333.0,337.8,325.2,329.15,328.05,330.92,82441,2728131585000.0,,51182.0,0.6208
2002-06-05,HEROHONDA,EQ,328.05,326.0,330.0,321.1,322.2,326.65,327.92,201308,6601244980000.0,,173763.0,0.8632
2002-06-06,HEROHONDA,EQ,326.65,328.75,329.5,319.55,320.15,321.45,322.95,159307,5144837585000.0,,127998.0,0.8035
2002-06-07,HEROHONDA,EQ,321.45,321.0,321.0,315.25,317.1,317.15,317.96,103664,3296110010000.0,,82608.0,0.7968999999999999
2002-06-10,HEROHONDA,EQ,317.15,319.8,331.9,319.8,331.0,330.8,328.45,66748,2192349325000.0,,43769.0,0.6557
2002-06-11,HEROHONDA,EQ,330.8,335.15,344.5,334.9,339.0,340.85,338.15,102670,3471833679999.9995,,59220.0,0.5768
2002-06-12,HEROHONDA,EQ,340.85,342.0,349.9,329.05,330.5,330.35,339.52,163588,5554147685000.0,,99561.0,0.6086
2002-06-13,HEROHONDA,EQ,330.35,331.45,339.7,331.45,336.0,335.45,336.1,50842,1708814660000.0002,,19890.0,0.3912
2002-06-14,HEROHONDA,EQ,335.45,336.0,338.7,331.0,337.15,336.4,334.16,29398,982353480000.0001,,12403.0,0.4219
2002-06-17,HEROHONDA,EQ,336.4,338.8,342.55,329.0,331.0,329.8,331.88,84989,2820646360000.0,,68867.0,0.8103
2002-06-18,HEROHONDA,EQ,329.8,334.8,335.75,320.0,327.15,326.15,328.24,113524,3726332475000.0,,88417.0,0.7787999999999999
2002-06-19,HEROHONDA,EQ,326.15,327.05,328.5,319.0,321.9,320.55,322.92,50584,1633447625000.0,,35796.0,0.7077
2002-06-20,HEROHONDA,EQ,320.55,320.25,320.25,309.0,312.0,311.6,313.26,175012,5482427570000.0,,128934.0,0.7367
2002-06-21,HEROHONDA,EQ,311.6,312.05,314.5,305.2,305.25,307.3,309.82,82528,2556846225000.0,,45369.0,0.5497
2002-06-24,HEROHONDA,EQ,307.3,309.7,314.9,303.0,312.9,312.15,311.17,100754,3135167760000.0,,72146.0,0.7161
2002-06-25,HEROHONDA,EQ,312.15,314.75,318.55,314.1,316.0,316.05,316.22,57697,1824522600000.0,,39260.0,0.6805
2002-06-26,HEROHONDA,EQ,316.05,316.8,316.95,306.0,308.0,309.6,311.33,46428,1445427535000.0,,32396.0,0.6978
2002-06-27,HEROHONDA,EQ,309.6,312.0,314.65,307.0,309.0,309.15,309.92,89676,2779264890000.0,,57420.0,0.6403
2002-06-28,HEROHONDA,EQ,309.15,311.8,313.5,307.7,309.9,309.3,311.27,62428,1943197464999.9998,,38296.0,0.6134000000000001
2002-07-01,HEROHONDA,EQ,309.3,311.8,317.5,307.0,313.0,312.35,312.15,113852,3553932785000.0,,52565.0,0.4617
2002-07-02,HEROHONDA,EQ,312.35,314.8,323.0,313.5,316.5,315.4,317.44,166016,5269996830000.0,,99858.0,0.6015
2002-07-03,HEROHONDA,EQ,315.4,316.25,322.5,312.0,314.25,314.35,316.98,196486,6228196750000.0,,113023.0,0.5752
2002-07-04,HEROHONDA,EQ,314.35,316.75,319.85,316.75,318.0,318.15,318.36,233997,7449447300000.0,,112208.0,0.47950000000000004
2002-07-05,HEROHONDA,EQ,318.15,319.9,330.0,319.9,325.0,324.05,325.3,472596,15373439655000.002,,239571.0,0.5069
2002-07-08,HEROHONDA,EQ,324.05,331.0,340.0,328.0,339.3,338.85,335.96,317179,10655991575000.0,,165649.0,0.5223
2002-07-09,HEROHONDA,EQ,338.85,339.3,343.9,333.0,336.5,336.65,337.21,456642,15398559425000.0,,246630.0,0.5401
2002-07-10,HEROHONDA,EQ,336.65,336.6,338.0,328.0,331.8,329.5,331.48,98892,3278056545000.0,,53057.0,0.5365
2002-07-11,HEROHONDA,EQ,329.5,330.0,330.0,322.25,323.85,323.4,325.12,68794,2236652365000.0,,41317.0,0.6006
2002-07-12,HEROHONDA,EQ,323.4,326.8,332.0,326.0,326.15,327.95,328.47,63190,2075625064999.9998,,36239.0,0.5735
2002-07-15,HEROHONDA,EQ,327.95,328.0,328.8,319.0,319.0,320.65,322.14,87809,2828666545000.0,,59993.0,0.6831999999999999
2002-07-16,HEROHONDA,EQ,320.65,318.5,320.95,314.0,315.0,315.0,317.4,47189,1497789820000.0,,27046.0,0.5731
2002-07-17,HEROHONDA,EQ,315.0,314.1,317.9,305.0,309.0,307.75,308.69,122953,3795447010000.0,,77753.0,0.6324000000000001
2002-07-18,HEROHONDA,EQ,307.75,308.1,315.0,307.5,310.9,312.25,311.86,173079,5397560130000.0,,122889.0,0.71
2002-07-19,HEROHONDA,EQ,312.25,300.0,314.0,300.0,307.25,307.25,309.07,84246,2603774950000.0,,45737.0,0.5429
2002-07-22,HEROHONDA,EQ,307.25,302.0,307.7,299.2,304.05,301.9,302.24,103234,3120193385000.0,,61824.0,0.5989
2002-07-23,HEROHONDA,EQ,301.9,300.0,309.1,298.05,307.25,306.1,305.02,78746,2401898520000.0,,43095.0,0.5473
2002-07-24,HEROHONDA,EQ,306.1,307.0,309.75,295.95,297.8,299.05,300.36,189959,5705517240000.0,,137379.0,0.7232
2002-07-25,HEROHONDA,EQ,299.05,312.0,312.0,284.55,287.3,287.25,292.3,266291,7783690980000.0,,169021.0,0.6347
2002-07-26,HEROHONDA,EQ,287.25,285.3,289.7,276.15,276.15,278.5,281.33,178532,5022575740000.0,,115900.0,0.6492
2002-07-29,HEROHONDA,EQ,278.5,279.9,281.9,246.05,281.0,274.0,266.39,386909,10307023835000.0,,195812.0,0.5061
2002-07-30,HEROHONDA,EQ,274.0,280.0,289.0,275.1,277.0,276.5,280.0,254176,7116932295000.0,,137502.0,0.541
2002-07-31,HEROHONDA,EQ,276.5,255.0,272.0,255.0,267.0,267.1,264.98,325601,8627854334999.999,,227097.0,0.6975
2002-08-01,HEROHONDA,EQ,267.1,269.0,279.9,255.25,263.05,262.8,265.91,438415,11657974010000.0,,257407.0,0.5871000000000001
2002-08-02,HEROHONDA,EQ,262.8,260.0,271.95,255.5,270.85,269.0,266.15,229465,6107195685000.0,,146774.0,0.6396000000000001
2002-08-05,HEROHONDA,EQ,269.0,271.8,280.1,271.8,278.0,276.25,274.84,297447,8175002365000.001,,187594.0,0.6307
2002-08-06,HEROHONDA,EQ,276.25,277.4,284.9,272.1,279.0,279.5,276.45,184716,5106510925000.0,,110663.0,0.5991
2002-08-07,HEROHONDA,EQ,279.5,282.0,284.9,272.0,273.0,273.4,277.0,164013,4543097160000.0,,77677.0,0.4736
2002-08-08,HEROHONDA,EQ,273.4,275.8,279.0,272.0,273.0,274.2,274.61,166449,4570871630000.0,,128597.0,0.7726000000000001
2002-08-09,HEROHONDA,EQ,274.2,278.0,278.0,273.0,275.0,275.5,275.33,94358,2597989425000.0,,62238.0,0.6596
2002-08-12,HEROHONDA,EQ,275.5,276.7,287.0,275.0,284.5,283.7,280.39,182823,5126184050000.0,,124445.0,0.6807
2002-08-13,HEROHONDA,EQ,283.7,285.85,288.0,280.65,285.2,285.7,283.82,162158,4602332295000.0,,93437.0,0.5761999999999999
2002-08-14,HEROHONDA,EQ,285.7,279.2,300.5,279.2,298.7,298.7,295.51,650771,19231064725000.0,,438380.0,0.6736
2002-08-16,HEROHONDA,EQ,298.7,299.0,306.0,297.05,301.5,300.6,301.24,762266,22962502175000.0,,384954.0,0.505
2002-08-19,HEROHONDA,EQ,300.6,303.0,308.5,298.0,298.1,299.65,302.0,487314,14716640910000.0,,291036.0,0.5972
2002-08-20,HEROHONDA,EQ,299.65,300.15,303.75,292.0,292.45,294.15,298.5,259312,7740577030000.0,,127381.0,0.49119999999999997
2002-08-21,HEROHONDA,EQ,294.15,294.9,295.5,281.55,283.0,282.95,286.81,206978,5936425565000.0,,105591.0,0.5102
2002-08-22,HEROHONDA,EQ,282.95,284.0,286.85,277.0,278.15,278.0,281.28,203546,5725433470000.0,,81462.0,0.40020000000000006
2002-08-23,HEROHONDA,EQ,278.0,282.5,282.9,272.0,273.5,274.3,276.31,194880,5384652230000.0,,81585.0,0.4186
2002-08-26,HEROHONDA,EQ,274.3,273.9,281.9,273.0,277.15,277.5,277.51,169296,4698087105000.0,,92339.0,0.5454
2002-08-27,HEROHONDA,EQ,277.5,282.0,282.0,269.5,269.6,270.1,272.24,164835,4487506315000.0,,104802.0,0.6358
2002-08-28,HEROHONDA,EQ,270.1,259.0,275.0,259.0,275.0,273.75,272.55,88618,2415311835000.0,,23227.0,0.2621
2002-08-29,HEROHONDA,EQ,273.75,277.5,278.8,264.0,265.85,265.45,270.63,404807,10955304610000.0,,184799.0,0.4565
2002-08-30,HEROHONDA,EQ,265.45,269.0,271.7,267.5,271.0,269.0,269.82,204888,5528355920000.0,,81779.0,0.39909999999999995
2002-09-02,HEROHONDA,EQ,269.0,275.0,275.0,266.6,270.5,269.3,271.0,310499,8414447715000.001,,183828.0,0.5920000000000001
2002-09-03,HEROHONDA,EQ,269.3,274.0,275.0,270.4,272.6,274.0,273.16,117646,3213630360000.0,,51909.0,0.4412
2002-09-04,HEROHONDA,EQ,274.0,272.5,274.0,268.0,274.0,273.15,271.55,125061,3396056135000.0,,59158.0,0.473
2002-09-05,HEROHONDA,EQ,273.15,275.0,277.0,273.85,276.0,275.1,275.1,245777,6761386725000.0,,160638.0,0.6536
2002-09-06,HEROHONDA,EQ,275.1,275.8,282.7,274.25,282.0,279.9,278.71,283714,7907255150000.0,,203788.0,0.7183
2002-09-09,HEROHONDA,EQ,279.9,280.0,280.0,274.1,275.15,276.15,275.83,251963,6949867500000.0,,207049.0,0.8217
2002-09-11,HEROHONDA,EQ,276.15,277.8,285.0,276.0,284.0,281.15,279.69,295020,8251327309999.999,,246333.0,0.835
2002-09-12,HEROHONDA,EQ,281.15,282.65,283.9,276.1,279.1,279.15,278.67,124554,3470988240000.0,,86191.0,0.6920000000000001
2002-09-13,HEROHONDA,EQ,279.15,279.0,280.0,275.5,275.75,276.25,278.21,53643,1492415230000.0,,27211.0,0.5073
2002-09-16,HEROHONDA,EQ,276.25,278.05,278.75,274.55,275.0,275.1,276.19,28733,793575730000.0,,14092.0,0.4904
2002-09-17,HEROHONDA,EQ,275.1,275.0,275.0,273.2,274.85,274.05,274.61,50392,1383815630000.0,,32462.0,0.6442
2002-09-18,HEROHONDA,EQ,274.05,274.8,275.75,263.4,269.0,266.45,267.98,142897,3829407765000.0,,98003.0,0.6858
2002-09-19,HEROHONDA,EQ,266.45,270.1,271.0,250.5,251.55,253.5,255.45,356542,9107885740000.0,,197985.0,0.5553
2002-09-20,HEROHONDA,EQ,253.5,252.0,265.0,235.3,258.25,258.5,258.87,584092,15120284755000.002,,307663.0,0.5267000000000001
2002-09-23,HEROHONDA,EQ,258.5,260.0,267.25,260.0,266.05,265.7,264.91,406385,10765475560000.0,,276514.0,0.6804000000000001
2002-09-24,HEROHONDA,EQ,265.7,262.6,275.0,262.0,270.1,270.4,268.84,405272,10895199335000.0,,188697.0,0.4656
2002-09-25,HEROHONDA,EQ,270.4,269.0,276.05,265.0,273.9,271.25,270.86,275355,7458210459999.999,,117464.0,0.4266
2002-09-26,HEROHONDA,EQ,271.25,273.8,279.0,265.5,267.25,267.1,271.81,147471,4008441850000.0,,46975.0,0.3185
2002-09-27,HEROHONDA,EQ,267.1,269.8,271.75,266.3,269.0,269.05,268.52,142003,3813034490000.0,,,
2002-09-30,HEROHONDA,EQ,269.05,270.0,270.45,258.25,258.5,260.15,261.56,290964,7610470965000.001,,235598.0,0.5441
2002-10-01,HEROHONDA,EQ,260.15,260.05,263.4,247.6,248.3,248.6,251.64,289011,7272806584999.999,,147035.0,0.5088
2002-10-03,HEROHONDA,EQ,248.6,251.9,253.5,231.6,235.0,233.4,238.29,670186,15969558869999.998,,267541.0,0.3992
2002-10-04,HEROHONDA,EQ,233.4,236.0,241.95,234.15,240.85,240.85,238.95,554248,13243888015000.0,,200726.0,0.3622
2002-10-07,HEROHONDA,EQ,240.85,241.25,246.8,241.25,246.0,245.0,244.56,113959,2787021620000.0,,43804.0,0.38439999999999996
2002-10-08,HEROHONDA,EQ,245.0,245.95,248.6,244.1,247.5,247.25,246.95,88763,2192014410000.0002,,43506.0,0.4901
2002-10-09,HEROHONDA,EQ,247.25,247.95,265.25,247.95,263.3,261.7,260.53,509699,13278969260000.0,,264799.0,0.5195000000000001
2002-10-10,HEROHONDA,EQ,261.7,258.0,273.8,254.05,262.05,268.85,264.14,738387,19503844565000.0,,363639.0,0.4925
2002-10-11,HEROHONDA,EQ,268.85,263.9,266.9,256.6,257.95,258.5,259.11,360309,9336053585000.0,,172497.0,0.47869999999999996
2002-10-14,HEROHONDA,EQ,258.5,262.8,265.0,258.4,259.75,259.65,261.89,97833,2562157710000.0,,31309.0,0.32
2002-10-16,HEROHONDA,EQ,259.65,260.0,264.95,247.0,248.05,248.15,250.75,262570,6583931845000.0,,120771.0,0.46
2002-10-17,HEROHONDA,EQ,248.15,249.8,253.5,235.1,240.0,238.8,240.76,512707,12343793630000.0,,202026.0,0.394
2002-10-18,HEROHONDA,EQ,238.8,245.1,257.9,243.95,254.5,255.8,253.76,810791,20574657400000.0,,424526.0,0.5236
2002-10-21,HEROHONDA,EQ,255.8,257.1,264.7,250.95,252.5,252.25,257.87,478714,12344617030000.0,,91584.0,0.1913
2002-10-22,HEROHONDA,EQ,252.25,232.0,254.0,232.0,235.5,236.35,239.95,629830,15112568940000.0,,316965.0,0.5033
2002-10-23,HEROHONDA,EQ,236.35,238.65,245.45,230.7,233.7,232.7,237.58,727425,17282443360000.0,,302498.0,0.4158
2002-10-24,HEROHONDA,EQ,232.7,235.5,239.9,234.6,239.0,237.7,237.25,369214,8759692825000.0,,106800.0,0.2893
2002-10-25,HEROHONDA,EQ,237.7,239.9,246.8,235.75,245.0,244.5,241.05,543559,13102349375000.0,,220657.0,0.40590000000000004
2002-10-28,HEROHONDA,EQ,244.5,244.8,248.0,241.1,246.0,245.3,244.0,233236,5690982005000.0,,132300.0,0.5672
2002-10-29,HEROHONDA,EQ,245.3,246.8,246.8,234.0,241.8,239.95,238.25,377029,8982627550000.0,,100670.0,0.267
2002-10-30,HEROHONDA,EQ,239.95,243.7,244.8,238.0,241.15,241.1,241.29,155257,3746257710000.0,,39510.0,0.2545
2002-10-31,HEROHONDA,EQ,241.1,242.7,242.7,235.05,237.0,236.5,238.28,253562,6041952690000.0,,142025.0,0.5601
2002-11-01,HEROHONDA,EQ,236.5,239.3,244.1,237.25,240.8,240.2,240.59,371886,8947339310000.0,,,
2002-11-04,HEROHONDA,EQ,240.2,243.0,243.9,241.15,242.55,242.9,242.61,91077,2209606000000.0,,167413.0,0.3616
2002-11-05,HEROHONDA,EQ,242.9,243.0,244.0,237.5,240.2,240.0,239.77,222859,5343419100000.0,,120590.0,0.5411
2002-11-07,HEROHONDA,EQ,240.0,241.0,247.95,238.0,240.65,240.15,242.27,325023,7874203450000.0,,119834.0,0.36869999999999997
2002-11-08,HEROHONDA,EQ,240.15,240.4,253.9,240.25,253.0,252.9,249.4,756762,18873696845000.0,,251949.0,0.3329
2002-11-11,HEROHONDA,EQ,252.9,255.0,258.0,247.6,247.65,249.55,251.55,592658,14908266500000.0,,290030.0,0.4894
2002-11-12,HEROHONDA,EQ,249.55,249.7,262.5,249.0,262.5,260.55,256.84,643406,16525181244999.998,,273609.0,0.4253
2002-11-13,HEROHONDA,EQ,260.55,262.5,266.8,258.1,260.0,261.2,261.98,547409,14341104165000.0,,134405.0,0.24550000000000002
2002-11-14,HEROHONDA,EQ,261.2,260.0,261.5,253.1,255.0,254.75,256.79,225844,5799401420000.0,,87313.0,0.3866
2002-11-15,HEROHONDA,EQ,254.75,255.0,260.0,252.0,253.15,252.75,255.21,413411,10550616455000.0,,226657.0,0.5483
2002-11-18,HEROHONDA,EQ,252.75,255.0,257.9,253.0,255.0,254.8,254.88,322331,8215560509999.999,,164269.0,0.5096
2002-11-20,HEROHONDA,EQ,254.8,256.9,261.6,252.55,261.55,260.3,258.05,336527,8683956784999.999,,129088.0,0.3836
2002-11-21,HEROHONDA,EQ,260.3,261.55,265.0,256.55,257.7,258.25,261.3,521969,13639030569999.998,,301154.0,0.5770000000000001
2002-11-22,HEROHONDA,EQ,258.25,260.2,269.0,259.1,265.0,266.25,265.62,1113901,29587814289999.996,,692204.0,0.6214000000000001
2002-11-25,HEROHONDA,EQ,266.25,267.5,286.4,265.25,285.45,283.05,277.13,1636261,45346386430000.0,,895914.0,0.5475
2002-11-26,HEROHONDA,EQ,283.05,283.7,299.45,280.1,286.9,288.1,290.75,842073,24483496550000.0,,390661.0,0.46390000000000003
2002-11-27,HEROHONDA,EQ,288.1,287.05,287.95,274.5,282.55,279.8,279.47,455129,12719685525000.0,,163513.0,0.3593
2002-11-28,HEROHONDA,EQ,279.8,286.0,290.0,281.8,288.0,288.45,286.57,350652,10048643395000.0,,91614.0,0.2613
2002-11-29,HEROHONDA,EQ,288.45,290.0,293.95,284.0,287.0,286.15,288.07,347933,10022883605000.0,,104887.0,0.3015
2002-12-02,HEROHONDA,EQ,286.15,289.0,293.0,283.1,285.05,287.0,286.92,339824,9750237860000.0,,117111.0,0.3446
2002-12-03,HEROHONDA,EQ,287.0,290.0,292.65,281.6,282.3,282.45,285.8,317099,9062662370000.0,,140073.0,0.44170000000000004
2002-12-04,HEROHONDA,EQ,282.45,279.0,280.9,267.05,268.0,269.5,273.08,473822,12939225730000.0,,280394.0,0.5918
2002-12-05,HEROHONDA,EQ,269.5,270.0,277.0,269.0,275.7,275.85,274.52,203107,5575745765000.0,,85729.0,0.42210000000000003
2002-12-06,HEROHONDA,EQ,275.85,277.0,278.95,254.65,266.1,265.95,263.06,1253372,32971580160000.004,,441799.0,0.3525
2002-12-09,HEROHONDA,EQ,265.95,258.0,269.45,258.0,260.7,259.45,262.48,437418,11481171270000.0,,195494.0,0.44689999999999996
2002-12-10,HEROHONDA,EQ,259.45,260.0,266.25,258.0,264.0,263.4,263.86,469044,12376044870000.0,,240503.0,0.5128
2002-12-11,HEROHONDA,EQ,263.4,267.9,267.9,259.95,260.1,260.45,263.26,233079,6135959950000.0,,129718.0,0.5565
2002-12-12,HEROHONDA,EQ,260.45,261.0,264.0,260.0,261.05,260.4,261.25,223280,5833230740000.0,,130621.0,0.585
2002-12-13,HEROHONDA,EQ,260.4,262.55,273.0,261.25,270.0,269.8,267.44,380073,10164828065000.0,,214398.0,0.5640999999999999
2002-12-16,HEROHONDA,EQ,269.8,271.7,274.4,265.0,269.5,268.4,269.76,477617,12884039020000.0,,329008.0,0.6889000000000001
2002-12-17,HEROHONDA,EQ,268.4,270.1,271.9,265.25,266.0,267.6,267.3,146917,3927071575000.0,,65326.0,0.4446
2002-12-18,HEROHONDA,EQ,267.6,267.9,279.95,264.1,279.0,278.15,273.54,509791,13944808375000.0,,251251.0,0.4929
2002-12-19,HEROHONDA,EQ,278.15,280.0,285.0,274.7,279.0,281.4,281.13,782585,22001189380000.0,,422557.0,0.54
2002-12-20,HEROHONDA,EQ,281.4,280.0,281.25,275.2,278.15,279.1,277.83,164132,4560044685000.0,,83029.0,0.5059
2002-12-23,HEROHONDA,EQ,279.1,276.5,276.5,272.5,274.0,273.85,274.02,271619,7442819025000.0,,177566.0,0.6537000000000001
2002-12-24,HEROHONDA,EQ,273.85,273.1,273.1,266.8,268.0,268.4,268.86,428497,11520545895000.0,,343160.0,0.8008
2002-12-26,HEROHONDA,EQ,268.4,270.0,274.9,268.0,270.9,270.25,270.9,173992,4713482770000.0,,106442.0,0.6118
2002-12-27,HEROHONDA,EQ,270.25,270.9,273.5,266.65,270.0,269.75,270.05,250539,6765692715000.001,,158647.0,0.6332
2002-12-30,HEROHONDA,EQ,269.75,272.35,272.5,267.65,270.0,269.35,269.34,109448,2947821940000.0,,61635.0,0.5631
2002-12-31,HEROHONDA,EQ,269.35,271.4,271.85,265.05,267.25,268.2,268.31,107848,2893684540000.0,,44679.0,0.4143
2003-01-01,HEROHONDA,EQ,268.2,265.0,267.9,260.0,261.5,261.6,262.34,570776,14973845460000.0,,273186.0,0.4786
2003-01-02,HEROHONDA,EQ,261.6,260.2,263.9,260.0,261.3,261.1,262.1,263023,6893885480000.0,,127305.0,0.484
2003-01-03,HEROHONDA,EQ,261.1,261.15,263.5,261.0,262.55,262.0,262.03,114923,3011383885000.0,,66095.0,0.5751
2003-01-06,HEROHONDA,EQ,262.0,261.25,263.4,257.15,258.75,258.65,259.82,143267,3722316000000.0,,59049.0,0.4122
2003-01-07,HEROHONDA,EQ,258.65,259.25,261.75,250.75,250.75,251.75,254.62,269805,6869774705000.0,,132492.0,0.4911
2003-01-08,HEROHONDA,EQ,251.75,255.0,256.15,249.1,252.65,252.85,252.29,361623,9123536495000.0,,184384.0,0.5099
2003-01-09,HEROHONDA,EQ,252.85,253.2,255.0,249.1,249.85,249.7,251.3,420255,10561108740000.0,,282385.0,0.6718999999999999
2003-01-10,HEROHONDA,EQ,249.7,254.1,264.0,249.0,250.0,250.25,252.29,362807,9153174505000.0,,135227.0,0.37270000000000003
2003-01-13,HEROHONDA,EQ,250.25,251.0,254.5,247.1,248.65,248.15,250.3,277478,6945348184999.999,,167422.0,0.6034
2003-01-14,HEROHONDA,EQ,248.15,248.9,250.2,243.0,245.5,245.65,245.67,369889,9087007070000.0,,206679.0,0.5588000000000001
2003-01-15,HEROHONDA,EQ,245.65,246.0,251.85,244.1,247.0,247.5,249.16,419788,10459325260000.0,,262626.0,0.6256
2003-01-16,HEROHONDA,EQ,247.5,247.0,253.8,246.9,250.45,250.0,251.01,546989,13730148790000.0,,399805.0,0.7309
2003-01-17,HEROHONDA,EQ,250.0,251.45,251.45,245.0,246.5,245.95,247.26,295456,7305565895000.0,,187302.0,0.6339
2003-01-20,HEROHONDA,EQ,245.95,246.5,247.4,239.0,239.5,239.85,241.07,490397,11822236655000.0,,261217.0,0.5327000000000001
2003-01-21,HEROHONDA,EQ,239.85,240.1,241.25,235.75,238.15,238.2,237.97,296871,7064558590000.001,,213856.0,0.7204
2003-01-22,HEROHONDA,EQ,238.2,237.0,240.25,236.25,237.45,238.6,239.05,516700,12351872855000.0,,353132.0,0.6834
2003-01-23,HEROHONDA,EQ,238.6,238.65,238.9,237.15,238.25,238.4,238.46,415371,9904950620000.0,,214399.0,0.5162
2003-01-24,HEROHONDA,EQ,238.4,239.0,239.25,235.55,236.0,236.7,237.36,129723,3079143805000.0,,76716.0,0.5914
2003-01-27,HEROHONDA,EQ,236.7,237.8,245.0,235.1,241.75,241.3,240.91,299079,7205046909999.999,,181191.0,0.6058
2003-01-28,HEROHONDA,EQ,241.3,242.3,246.0,241.5,241.5,242.85,243.23,149465,3635363245000.0005,,90328.0,0.6043000000000001
2003-01-29,HEROHONDA,EQ,242.85,243.3,251.0,242.6,250.0,249.6,248.65,254004,6315933315000.0,,175971.0,0.6928
2003-01-30,HEROHONDA,EQ,249.6,250.2,258.0,250.2,254.1,255.25,254.85,345848,8813963015000.0,,244428.0,0.7067
2003-01-31,HEROHONDA,EQ,255.25,252.9,256.75,252.0,254.95,254.95,254.47,378368,9628477540000.0,,315168.0,0.833
2003-02-03,HEROHONDA,EQ,254.95,255.0,256.0,250.0,254.0,253.0,252.49,152072,3839732950000.0,,86315.0,0.5676
2003-02-04,HEROHONDA,EQ,253.0,252.25,255.0,252.25,254.0,254.6,254.15,260153,6611702710000.0,,215847.0,0.8297
2003-02-05,HEROHONDA,EQ,254.6,252.95,253.9,242.5,245.95,245.6,246.46,325368,8019140065000.001,,225415.0,0.6928
2003-02-06,HEROHONDA,EQ,245.6,245.95,245.95,235.0,239.05,238.0,238.43,617600,14725639480000.002,,437065.0,0.7077
2003-02-07,HEROHONDA,EQ,238.0,240.0,265.0,236.15,236.6,237.5,238.96,507296,12122461690000.0,,312885.0,0.6168
2003-02-10,HEROHONDA,EQ,237.5,238.0,238.0,229.35,231.15,231.85,232.89,738464,17197753125000.0,,471166.0,0.638
2003-02-11,HEROHONDA,EQ,231.85,232.0,233.7,219.0,219.5,220.15,223.93,821147,18387754105000.0,,414813.0,0.5052000000000001
2003-02-12,HEROHONDA,EQ,220.15,219.0,222.25,208.05,220.55,218.5,214.02,2196325,47004746055000.0,,917436.0,0.4177
2003-02-14,HEROHONDA,EQ,218.5,221.0,223.8,205.1,205.85,206.2,210.79,3290137,69354323354999.99,,1321172.0,0.40159999999999996
2003-02-17,HEROHONDA,EQ,206.2,209.8,215.0,209.8,212.6,213.3,212.66,1340231,28500798100000.0,,282735.0,0.21100000000000002
2003-02-18,HEROHONDA,EQ,213.3,214.9,219.8,213.3,218.0,218.15,217.42,1402593,30495219164999.996,,398429.0,0.2841
2003-02-19,HEROHONDA,EQ,218.15,220.0,229.5,219.5,226.7,227.05,226.14,2232658,50490309735000.0,,885024.0,0.39640000000000003
2003-02-20,HEROHONDA,EQ,227.05,226.0,228.5,221.75,224.75,224.95,223.92,649271,14538589565000.0,,195867.0,0.3017
2003-02-21,HEROHONDA,EQ,224.95,224.15,224.15,219.1,220.35,220.25,220.84,410694,9069959735000.0,,146605.0,0.35700000000000004
2003-02-24,HEROHONDA,EQ,220.25,222.0,222.5,216.8,220.8,220.35,219.41,681182,14945549944999.998,,197435.0,0.2898
2003-02-25,HEROHONDA,EQ,220.35,219.0,223.0,218.05,220.65,221.0,220.7,578495,12767656915000.0,,168062.0,0.29050000000000004
2003-02-26,HEROHONDA,EQ,221.0,222.0,222.05,218.2,219.0,219.1,220.04,310194,6825620159999.999,,131500.0,0.4239
2003-02-27,HEROHONDA,EQ,219.1,217.55,221.5,217.55,221.5,220.5,219.77,459186,10091400365000.0,,240608.0,0.524
2003-02-28,HEROHONDA,EQ,220.5,222.15,227.5,222.1,223.5,223.0,224.97,566769,12750337005000.0,,187631.0,0.3311
2003-03-03,HEROHONDA,EQ,223.0,225.0,226.0,224.05,225.25,225.0,224.97,249520,5613456935000.0,,164272.0,0.6584000000000001
2003-03-04,HEROHONDA,EQ,225.0,224.4,226.5,221.85,225.55,225.15,223.8,428621,9592664245000.0,,241384.0,0.5632
2003-03-05,HEROHONDA,EQ,225.15,224.0,225.2,222.6,223.55,224.3,223.69,422620,9453718015000.0,,220519.0,0.5218
2003-03-06,HEROHONDA,EQ,224.3,223.5,224.5,222.5,223.4,223.65,223.43,150394,3360298104999.9995,,79243.0,0.5269
2003-03-07,HEROHONDA,EQ,223.65,222.1,225.0,211.6,212.55,212.95,215.48,313693,6759547755000.0,,160145.0,0.5105
2003-03-10,HEROHONDA,EQ,212.95,212.0,214.5,209.8,213.1,212.8,211.34,242552,5126053200000.0,,109500.0,0.4514
2003-03-11,HEROHONDA,EQ,212.8,210.5,233.6,208.35,232.8,226.6,221.21,854129,18894209445000.0,,367781.0,0.43060000000000004
2003-03-12,HEROHONDA,EQ,226.6,232.0,235.0,217.6,218.8,219.55,224.61,1510365,33924464800000.0,,414195.0,0.2742
2003-03-13,HEROHONDA,EQ,219.55,219.5,228.95,218.1,228.5,225.8,225.9,1533774,34648423930000.0,,667068.0,0.4349
2003-03-17,HEROHONDA,EQ,225.8,226.05,226.05,220.1,220.4,222.0,222.88,748340,16678868655000.002,,482182.0,0.6443000000000001
2003-03-19,HEROHONDA,EQ,222.0,222.0,224.5,213.35,217.2,216.05,217.22,940492,20429438075000.0,,446951.0,0.47520000000000007
2003-03-20,HEROHONDA,EQ,216.05,217.0,230.0,214.5,228.5,228.65,222.34,868968,19320565830000.0,,296085.0,0.3407
2003-03-21,HEROHONDA,EQ,228.65,227.95,229.0,222.2,225.0,225.5,225.44,663731,14963314805000.002,,381436.0,0.5747
2003-03-22,HEROHONDA,EQ,225.5,227.0,228.0,224.15,224.15,225.15,226.21,67529,1527580060000.0,,22956.0,0.33990000000000004
2003-03-24,HEROHONDA,EQ,225.15,225.0,229.0,223.65,225.0,225.3,225.86,398105,8991498695000.0,,213547.0,0.5364
2003-03-25,HEROHONDA,EQ,225.3,221.2,224.5,220.0,223.0,222.9,222.18,293883,6529426290000.0,,153271.0,0.5215
2003-03-26,HEROHONDA,EQ,222.9,225.0,225.0,213.6,215.5,215.55,217.51,979683,21309467350000.0,,559035.0,0.5706
2003-03-27,HEROHONDA,EQ,215.55,217.0,217.0,202.6,202.8,203.35,206.34,1946929,40172624345000.0,,891041.0,0.45770000000000005
2003-03-28,HEROHONDA,EQ,203.35,204.7,206.45,195.1,197.9,196.85,199.7,1859417,37133207730000.0,,633611.0,0.3408
2003-03-31,HEROHONDA,EQ,196.85,195.95,195.95,187.0,187.05,188.2,190.45,855611,16294819360000.0,,283456.0,0.33130000000000004
2003-04-01,HEROHONDA,EQ,188.2,189.8,193.9,184.15,186.4,185.95,189.93,1317455,25022291540000.0,,320462.0,0.2432
2003-04-02,HEROHONDA,EQ,185.95,188.45,192.7,188.2,192.0,191.25,190.67,1004277,19148842900000.0,,256433.0,0.2553
2003-04-03,HEROHONDA,EQ,191.25,193.0,195.5,192.0,194.0,194.55,193.56,604907,11708733600000.0,,222163.0,0.36729999999999996
2003-04-04,HEROHONDA,EQ,194.55,193.9,193.9,191.25,193.3,193.4,192.91,395679,7633219545000.0,,175544.0,0.4437
2003-04-07,HEROHONDA,EQ,193.4,195.45,198.7,194.1,195.0,195.05,195.71,614338,12022963200000.0,,330198.0,0.5375
2003-04-08,HEROHONDA,EQ,195.05,195.0,195.75,186.2,189.45,188.7,190.23,728622,13860704415000.0,,265309.0,0.3641
2003-04-09,HEROHONDA,EQ,188.7,188.0,190.0,181.1,184.55,183.85,184.01,863471,15888668944999.998,,411803.0,0.4769
2003-04-10,HEROHONDA,EQ,183.85,190.0,193.8,184.55,192.7,193.0,190.1,1936412,36810363490000.0,,677295.0,0.3498
2003-04-11,HEROHONDA,EQ,193.0,195.0,207.5,195.0,205.5,206.0,201.97,2691883,54367996204999.99,,1347348.0,0.5005
2003-04-15,HEROHONDA,EQ,206.0,207.0,208.0,194.75,196.1,195.75,197.43,971311,19176875840000.0,,461416.0,0.47500000000000003
2003-04-16,HEROHONDA,EQ,195.75,197.0,197.0,192.35,194.0,194.2,194.18,598846,11628564305000.0,,345808.0,0.5775
2003-04-17,HEROHONDA,EQ,194.2,194.5,194.8,185.5,186.0,186.05,188.55,741387,13979141940000.0,,426132.0,0.5748
2003-04-21,HEROHONDA,EQ,186.05,187.7,190.0,182.55,183.25,183.2,185.15,663460,12283925860000.0,,328690.0,0.4954
2003-04-22,HEROHONDA,EQ,183.2,184.95,188.2,180.05,183.4,183.35,184.0,964891,17754111060000.0,,346943.0,0.35960000000000003
2003-04-23,HEROHONDA,EQ,183.35,184.9,191.95,184.15,187.75,188.05,188.57,1078315,20334241520000.0,,493419.0,0.4576
2003-04-24,HEROHONDA,EQ,188.05,189.75,191.4,186.55,188.8,187.95,188.92,906261,17120690425000.0,,393961.0,0.4347
2003-04-25,HEROHONDA,EQ,187.95,190.0,196.9,188.1,196.2,195.7,193.61,883145,17098672710000.0,,416078.0,0.4711
2003-04-28,HEROHONDA,EQ,195.7,196.95,199.15,192.5,197.0,196.9,196.93,619078,12191513990000.0,,221477.0,0.3578
2003-04-29,HEROHONDA,EQ,196.9,198.9,204.8,198.5,203.0,203.4,201.44,1077764,21709965050000.0,,505519.0,0.469
2003-04-30,HEROHONDA,EQ,203.4,203.5,204.0,199.75,203.5,203.4,202.12,506227,10232042600000.0,,154232.0,0.30469999999999997
2003-05-02,HEROHONDA,EQ,203.4,202.0,206.4,199.25,205.5,205.45,202.11,831444,16804471510000.0,,343570.0,0.4132
2003-05-05,HEROHONDA,EQ,205.45,206.9,207.0,204.2,206.0,205.45,205.2,393924,8083129125000.0,,232380.0,0.5899
2003-05-06,HEROHONDA,EQ,205.45,206.0,210.8,205.0,209.9,209.7,208.73,487396,10173441410000.0,,125335.0,0.2572
2003-05-07,HEROHONDA,EQ,209.7,211.0,214.5,207.15,213.0,213.3,211.55,686401,14520741880000.002,,302086.0,0.4401
2003-05-08,HEROHONDA,EQ,213.3,213.5,214.0,208.55,209.65,209.65,210.17,536989,11286120760000.0,,239387.0,0.4458
2003-05-09,HEROHONDA,EQ,209.65,208.6,210.5,205.0,205.1,205.4,207.09,259249,5368843035000.0,,98521.0,0.38
2003-05-12,HEROHONDA,EQ,205.4,205.0,208.9,205.0,205.4,206.05,206.87,206283,4267297910000.0,,66498.0,0.3224
2003-05-13,HEROHONDA,EQ,206.05,208.0,215.0,207.05,214.7,214.15,211.58,371535,7860974490000.001,,207160.0,0.5576
2003-05-14,HEROHONDA,EQ,214.15,215.5,220.9,214.25,220.0,219.6,217.84,568020,12373792450000.0,,221347.0,0.3897
2003-05-15,HEROHONDA,EQ,219.6,218.6,220.9,216.75,219.9,219.55,219.02,361962,7927573390000.001,,68024.0,0.18789999999999998
2003-05-16,HEROHONDA,EQ,219.55,219.9,231.9,219.9,231.5,228.45,224.81,668266,15023062515000.0,,258779.0,0.3872
2003-05-19,HEROHONDA,EQ,228.45,230.0,230.9,225.0,230.0,229.4,227.51,561730,12779663690000.0,,236792.0,0.4215
2003-05-20,HEROHONDA,EQ,229.4,225.9,239.5,225.1,238.1,236.0,232.04,517421,12006158145000.0,,202454.0,0.39130000000000004
2003-05-21,HEROHONDA,EQ,236.0,235.8,236.0,231.0,233.5,233.65,233.75,624542,14598979735000.0,,332266.0,0.532
2003-05-22,HEROHONDA,EQ,233.65,234.0,234.9,221.65,222.75,222.8,224.73,671611,15093034005000.002,,420592.0,0.6262
2003-05-23,HEROHONDA,EQ,222.8,222.5,222.75,217.1,221.0,220.8,220.3,635383,13997457155000.002,,371011.0,0.5839
2003-05-26,HEROHONDA,EQ,220.8,218.0,225.35,218.0,218.5,219.05,220.34,396490,8736386434999.999,,204390.0,0.5155
2003-05-27,HEROHONDA,EQ,219.05,220.0,225.2,217.65,223.2,222.15,222.22,1053383,23408166120000.0,,610659.0,0.5797
2003-05-28,HEROHONDA,EQ,222.15,228.0,228.0,219.55,223.1,221.8,222.79,736633,16411633735000.0,,443260.0,0.6017
2003-05-29,HEROHONDA,EQ,221.8,223.0,224.05,219.65,221.2,221.2,222.24,498456,11077705760000.0,,296654.0,0.5951
2003-05-30,HEROHONDA,EQ,221.2,223.9,224.0,211.7,213.9,213.55,217.05,821975,17840943240000.0,,431150.0,0.5245000000000001
2003-06-02,HEROHONDA,EQ,213.55,217.8,224.5,216.0,223.0,223.25,221.79,928541,20594448555000.0,,536718.0,0.578
2003-06-03,HEROHONDA,EQ,223.25,226.9,230.9,223.25,228.0,229.5,227.48,786545,17892144000000.0,,440099.0,0.5595
2003-06-04,HEROHONDA,EQ,229.5,226.15,232.0,226.15,226.55,228.7,229.62,351906,8080350559999.999,,146565.0,0.4165
2003-06-05,HEROHONDA,EQ,228.7,228.2,235.2,228.2,234.0,234.2,231.84,606290,14056070205000.002,,326702.0,0.5389
2003-06-06,HEROHONDA,EQ,234.2,236.9,236.9,230.0,234.0,233.9,232.9,330681,7701633584999.999,,155365.0,0.4698
2003-06-09,HEROHONDA,EQ,233.9,236.0,238.9,232.25,237.0,236.95,235.27,241500,5681784630000.0,,120227.0,0.4978
2003-06-10,HEROHONDA,EQ,236.95,232.5,239.0,232.5,239.0,237.55,236.95,369227,8748874900000.0,,184073.0,0.4985
2003-06-11,HEROHONDA,EQ,237.55,237.0,242.0,233.0,238.5,240.15,237.64,789401,18759283110000.0,,386946.0,0.4902
2003-06-12,HEROHONDA,EQ,240.15,240.05,247.0,240.05,246.25,245.6,244.59,470055,11496976060000.0,,216440.0,0.46049999999999996
2003-06-13,HEROHONDA,EQ,245.6,246.5,253.1,245.6,253.0,251.7,249.83,678521,16951813969999.998,,307802.0,0.4536
2003-06-16,HEROHONDA,EQ,251.7,251.2,251.2,240.05,240.4,241.05,242.9,497483,12084085335000.0,,253445.0,0.5095000000000001
2003-06-17,HEROHONDA,EQ,241.05,242.0,252.45,242.0,250.3,251.0,248.12,629910,15629357500000.0,,329688.0,0.5234000000000001
2003-06-18,HEROHONDA,EQ,251.0,250.95,251.9,245.2,246.2,246.35,247.39,252189,6238981215000.0,,103652.0,0.41100000000000003
2003-06-19,HEROHONDA,EQ,246.35,247.0,248.7,245.2,246.0,246.4,246.64,302217,7453797309999.999,,177089.0,0.5860000000000001
2003-06-20,HEROHONDA,EQ,246.4,250.0,250.0,244.5,246.0,245.65,245.73,313146,7694979155000.0,,217055.0,0.6931
2003-06-23,HEROHONDA,EQ,245.65,248.1,249.0,238.45,241.0,240.2,241.54,401610,9700616405000.0,,293967.0,0.7320000000000001
2003-06-24,HEROHONDA,EQ,240.2,238.0,248.0,238.0,244.5,245.0,244.9,363555,8903563850000.0,,211249.0,0.5811000000000001
2003-06-25,HEROHONDA,EQ,245.0,244.5,247.8,244.5,245.95,245.55,246.53,314381,7750311580000.0,,184238.0,0.5860000000000001
2003-06-26,HEROHONDA,EQ,245.55,247.0,255.9,244.0,252.0,251.05,248.13,355884,8830523420000.0,,237835.0,0.6683
2003-06-27,HEROHONDA,EQ,251.05,255.0,257.8,251.15,251.5,253.1,254.47,458322,11663148140000.0,,245333.0,0.5353
2003-06-30,HEROHONDA,EQ,253.1,255.65,257.25,250.2,252.5,253.8,253.51,517044,13107763400000.0,,304576.0,0.5891
2003-07-01,HEROHONDA,EQ,253.8,256.0,260.0,250.1,251.0,251.3,252.93,351860,8899543715000.0,,146734.0,0.41700000000000004
2003-07-02,HEROHONDA,EQ,251.3,255.0,255.35,252.0,252.55,253.45,254.0,279861,7108364159999.999,,167826.0,0.5997
2003-07-03,HEROHONDA,EQ,253.45,255.05,260.1,253.05,255.0,254.6,256.39,592079,15180179530000.002,,330371.0,0.5579999999999999
2003-07-04,HEROHONDA,EQ,254.6,257.0,262.8,253.05,256.7,257.35,258.55,625938,16183934250000.0,,381789.0,0.6099
2003-07-07,HEROHONDA,EQ,257.35,257.5,262.0,255.75,256.05,256.25,257.29,214340,5514701715000.0,,120117.0,0.5604
2003-07-08,HEROHONDA,EQ,256.25,259.2,259.2,255.6,256.05,256.7,257.43,387845,9984250940000.0,,302361.0,0.7796
2003-07-09,HEROHONDA,EQ,256.7,260.0,260.0,252.25,253.2,254.0,254.21,150238,3819256175000.0,,67875.0,0.4518
2003-07-10,HEROHONDA,EQ,254.0,254.0,257.9,253.0,257.0,256.85,256.43,390080,10002652900000.0,,284503.0,0.7293000000000001
2003-07-11,HEROHONDA,EQ,256.85,260.0,264.9,255.0,256.25,257.5,260.2,1520891,39573026070000.0,,577629.0,0.37979999999999997
2003-07-14,HEROHONDA,EQ,257.5,260.0,262.0,255.45,258.25,259.7,258.77,1543505,39940975645000.0,,1002719.0,0.6496
2003-07-15,HEROHONDA,EQ,259.7,259.95,265.0,257.1,261.7,263.4,260.81,1595956,41624633220000.0,,1069565.0,0.6702
2003-07-16,HEROHONDA,EQ,263.4,244.0,245.0,237.5,240.65,239.05,240.76,1425105,34310660260000.004,,1083181.0,0.7601000000000001
2003-07-17,HEROHONDA,EQ,239.05,241.15,246.0,240.25,241.0,242.25,243.43,584656,14232447344999.998,,341511.0,0.5841
2003-07-18,HEROHONDA,EQ,242.25,241.0,248.65,238.25,245.7,246.2,245.63,848588,20843613855000.0,,508159.0,0.5988
2003-07-21,HEROHONDA,EQ,246.2,260.0,260.0,242.1,244.1,245.55,245.83,800135,19669439160000.0,,652196.0,0.8151
2003-07-22,HEROHONDA,EQ,245.55,240.0,246.9,238.0,240.5,239.55,241.17,538584,12989267015000.0,,317393.0,0.5893
2003-07-23,HEROHONDA,EQ,239.55,244.0,244.0,234.55,239.0,239.0,237.95,832494,19809011120000.0,,498994.0,0.5994
2003-07-24,HEROHONDA,EQ,239.0,237.0,240.0,235.4,238.05,237.6,237.63,662937,15753164419999.998,,346537.0,0.5227
2003-07-25,HEROHONDA,EQ,237.6,241.85,242.5,238.5,241.2,241.85,241.06,322570,7775967850000.0,,152587.0,0.473
2003-07-28,HEROHONDA,EQ,241.85,243.5,247.0,242.0,245.8,246.0,244.94,419604,10277834540000.0,,257137.0,0.6128
2003-07-29,HEROHONDA,EQ,246.0,240.0,248.7,240.0,248.5,248.05,245.77,399060,9807695260000.0,,270178.0,0.677
2003-07-30,HEROHONDA,EQ,248.05,245.0,252.5,245.0,252.0,251.5,250.22,722856,18087254975000.0,,484806.0,0.6707
2003-07-31,HEROHONDA,EQ,251.5,252.25,270.0,252.25,268.0,266.9,264.01,1819443,48035115865000.0,,1037927.0,0.5705
2003-08-01,HEROHONDA,EQ,266.9,267.5,275.9,264.3,272.65,273.15,271.81,991045,26937169155000.0,,621447.0,0.6271
2003-08-04,HEROHONDA,EQ,273.15,272.5,274.0,265.0,270.9,270.5,270.9,329393,8923265710000.0,,174081.0,0.5285
2003-08-05,HEROHONDA,EQ,270.5,273.0,280.55,266.0,268.5,269.9,273.5,891354,24378473080000.0,,432737.0,0.4855
2003-08-06,HEROHONDA,EQ,269.9,263.05,272.0,260.2,269.9,268.1,264.72,684702,18125450705000.0,,243201.0,0.3552
2003-08-07,HEROHONDA,EQ,268.1,269.0,271.4,267.2,269.0,269.65,268.84,390409,10495734360000.0,,255944.0,0.6556000000000001
2003-08-08,HEROHONDA,EQ,269.65,273.0,274.8,270.1,272.0,272.05,271.34,620784,16844095410000.0,,468174.0,0.7542
2003-08-11,HEROHONDA,EQ,272.05,274.9,275.0,268.0,271.3,271.35,272.62,329982,8995918620000.0,,196342.0,0.595
2003-08-12,HEROHONDA,EQ,271.35,274.1,279.9,274.1,278.95,276.4,276.77,600142,16609887530000.002,,320909.0,0.5347
2003-08-13,HEROHONDA,EQ,276.4,278.0,280.0,272.55,273.1,274.45,275.22,249179,6857844420000.0,,130291.0,0.5229
2003-08-14,HEROHONDA,EQ,274.45,276.0,277.0,266.15,268.0,267.7,271.22,314290,8524241300000.0,,168811.0,0.5371
2003-08-18,HEROHONDA,EQ,267.7,269.0,271.3,267.15,268.0,269.25,269.47,381894,10290832970000.0,,235747.0,0.6173
2003-08-19,HEROHONDA,EQ,269.25,273.0,275.0,264.5,269.0,266.45,269.32,222126,5982303235000.0,,108100.0,0.4867
2003-08-20,HEROHONDA,EQ,266.45,266.0,270.45,264.0,264.25,265.2,267.01,309821,8272642480000.0,,224224.0,0.7237
2003-08-21,HEROHONDA,EQ,265.2,268.0,273.45,268.0,270.0,269.05,270.41,390706,10565193555000.0,,199970.0,0.5118
2003-08-22,HEROHONDA,EQ,269.05,274.9,283.5,274.9,279.5,278.8,278.84,1317392,36734265090000.0,,673787.0,0.5115
2003-08-25,HEROHONDA,EQ,278.8,280.0,288.8,245.0,274.0,275.0,280.28,714982,20039646165000.0,,286960.0,0.40140000000000003
2003-08-26,HEROHONDA,EQ,275.0,275.0,293.0,275.0,292.5,291.05,285.13,547856,15621073205000.002,,245518.0,0.44810000000000005
2003-08-27,HEROHONDA,EQ,291.05,299.9,308.0,295.0,295.0,295.95,299.3,1019102,30501736239999.996,,443108.0,0.43479999999999996
2003-08-28,HEROHONDA,EQ,295.95,299.0,299.0,288.15,293.0,293.3,294.41,396743,11680445980000.0,,223399.0,0.5631
2003-08-29,HEROHONDA,EQ,293.3,299.0,299.0,288.1,290.25,294.3,295.74,551283,16303881230000.002,,275727.0,0.5002000000000001
2003-09-01,HEROHONDA,EQ,294.3,285.0,297.65,285.0,293.9,292.55,293.41,363705,10671417505000.0,,227017.0,0.6242
2003-09-02,HEROHONDA,EQ,292.55,288.0,294.9,287.1,290.85,290.35,290.05,381204,11056832355000.0,,221851.0,0.5820000000000001
2003-09-03,HEROHONDA,EQ,290.35,292.4,292.4,280.15,282.5,282.8,286.65,409095,11726561750000.0,,256842.0,0.6278
2003-09-04,HEROHONDA,EQ,282.8,283.0,287.8,281.0,285.0,285.65,284.6,477750,13596877925000.0,,315107.0,0.6596
2003-09-05,HEROHONDA,EQ,285.65,284.05,290.5,284.05,287.85,287.4,287.83,349328,10054852640000.0,,212015.0,0.6069
2003-09-08,HEROHONDA,EQ,287.4,287.55,290.0,280.0,285.0,284.6,285.38,365373,10427076715000.0,,245881.0,0.6729999999999999
2003-09-09,HEROHONDA,EQ,284.6,288.0,288.0,281.5,285.45,283.6,284.73,312558,8899514930000.0,,186890.0,0.5979
2003-09-10,HEROHONDA,EQ,283.6,284.05,293.3,280.5,291.0,291.2,289.51,565736,16378360435000.0,,356393.0,0.63
2003-09-11,HEROHONDA,EQ,291.2,290.0,292.8,286.0,288.0,287.4,289.42,350303,10138351290000.0,,233511.0,0.6666
2003-09-12,HEROHONDA,EQ,287.4,288.5,289.95,283.2,286.5,284.25,285.43,203016,5794668020000.0,,118132.0,0.5819
2003-09-15,HEROHONDA,EQ,284.25,282.0,286.0,275.5,277.05,278.6,279.13,351490,9811043050000.0,,228483.0,0.65
2003-09-16,HEROHONDA,EQ,278.6,275.05,288.5,260.0,284.0,285.3,277.36,470629,13053288795000.0,,284079.0,0.6036
2003-09-17,HEROHONDA,EQ,285.3,288.4,290.65,277.5,280.0,280.55,283.56,385896,10942489830000.0,,281768.0,0.7302
2003-09-18,HEROHONDA,EQ,280.55,281.0,281.0,268.5,272.0,270.95,273.57,431896,11815276290000.0,,301245.0,0.6975
2003-09-19,HEROHONDA,EQ,270.95,276.0,285.0,267.0,284.6,281.0,276.24,851370,23518207860000.0,,614816.0,0.7221
2003-09-22,HEROHONDA,EQ,281.0,286.0,289.95,278.5,280.25,280.4,281.54,483327,13607529405000.002,,315976.0,0.6537999999999999
2003-09-23,HEROHONDA,EQ,280.4,276.05,289.85,276.05,288.25,286.95,284.03,332503,9443929890000.0,,211688.0,0.6365999999999999
2003-09-24,HEROHONDA,EQ,286.95,289.9,300.9,287.5,298.5,298.35,295.22,909252,26842906230000.0,,599874.0,0.6597
2003-09-25,HEROHONDA,EQ,298.35,301.1,301.1,283.0,286.5,286.4,290.35,449585,13053642485000.0,,278996.0,0.6206
2003-09-26,HEROHONDA,EQ,286.4,289.95,296.7,288.0,294.5,294.45,294.17,220171,6476867440000.0,,86447.0,0.3926
2003-09-29,HEROHONDA,EQ,294.45,295.2,300.45,295.1,296.0,295.75,297.89,153604,4575719535000.0,,56384.0,0.36710000000000004
2003-09-30,HEROHONDA,EQ,295.75,295.5,310.25,295.5,309.05,308.65,305.01,614626,18746527990000.0,,346643.0,0.564
2003-10-01,HEROHONDA,EQ,308.65,310.9,317.75,305.1,309.25,310.35,313.12,677392,21210245140000.0,,211714.0,0.3125
2003-10-03,HEROHONDA,EQ,310.35,313.0,327.0,311.0,325.0,324.1,318.04,656227,20870582125000.0,,368245.0,0.5612
2003-10-06,HEROHONDA,EQ,324.1,308.1,339.15,308.1,332.0,330.45,332.91,555777,18502511845000.0,,297444.0,0.5352
2003-10-07,HEROHONDA,EQ,330.45,334.3,350.0,322.1,324.0,325.05,327.72,404997,13272451565000.0,,146330.0,0.3613
2003-10-08,HEROHONDA,EQ,325.05,327.1,331.0,320.0,324.95,324.05,324.72,279014,9060183415000.0,,118173.0,0.42350000000000004
2003-10-09,HEROHONDA,EQ,324.05,325.0,328.7,322.05,324.0,324.7,325.35,236485,7694030545000.0,,141057.0,0.5965
2003-10-10,HEROHONDA,EQ,324.7,329.0,334.9,321.1,322.5,322.45,326.01,493547,16089942125000.0,,328432.0,0.6655
2003-10-13,HEROHONDA,EQ,322.45,324.95,334.45,323.25,333.85,333.55,330.81,538344,17809004390000.0,,300253.0,0.5577000000000001
2003-10-14,HEROHONDA,EQ,333.55,335.85,347.0,330.15,332.5,335.05,340.42,2025393,68949077790000.0,,829791.0,0.4097
2003-10-15,HEROHONDA,EQ,335.05,336.0,340.0,325.0,338.0,338.85,335.8,726118,24383278470000.0,,346009.0,0.4765
2003-10-16,HEROHONDA,EQ,338.85,340.0,342.5,325.15,328.7,331.05,332.55,484170,16101232955000.002,,230421.0,0.47590000000000005
2003-10-17,HEROHONDA,EQ,331.05,336.0,336.0,327.0,330.5,329.7,330.42,446793,14762798240000.0,,286167.0,0.6405
2003-10-20,HEROHONDA,EQ,329.7,329.7,333.75,326.1,330.0,329.25,329.04,330125,10862448945000.0,,189528.0,0.5740999999999999
2003-10-21,HEROHONDA,EQ,329.25,329.0,331.0,316.0,320.35,322.1,323.68,289201,9360962645000.0,,119262.0,0.41240000000000004
2003-10-22,HEROHONDA,EQ,322.1,323.0,323.4,306.6,314.75,315.55,316.0,339831,10738696290000.0,,142209.0,0.41850000000000004
2003-10-23,HEROHONDA,EQ,315.55,314.9,318.0,308.0,308.0,310.2,313.42,194753,6103967105000.0,,80819.0,0.41500000000000004
2003-10-24,HEROHONDA,EQ,310.2,308.0,318.75,298.1,318.0,317.9,308.95,492243,15207941580000.002,,267530.0,0.5435
2003-10-25,HEROHONDA,EQ,317.9,324.7,327.0,320.05,323.0,324.35,323.78,84557,2737800090000.0,,,
2003-10-27,HEROHONDA,EQ,324.35,323.0,324.0,317.0,317.1,318.1,320.1,692472,22166074630000.0,,556529.0,0.7162000000000001
2003-10-28,HEROHONDA,EQ,318.1,318.0,322.0,299.55,305.0,303.15,307.98,733259,22582702115000.0,,478847.0,0.653
2003-10-29,HEROHONDA,EQ,303.15,306.2,310.9,299.55,301.5,303.9,305.32,1457915,44512430510000.0,,985602.0,0.6759999999999999
2003-10-30,HEROHONDA,EQ,303.9,306.25,325.5,305.0,325.5,323.6,318.93,1488917,47485654615000.0,,920602.0,0.6183
2003-10-31,HEROHONDA,EQ,323.6,327.0,355.9,327.0,355.1,353.1,348.38,1505108,52434819715000.0,,599574.0,0.39840000000000003
2003-11-03,HEROHONDA,EQ,353.1,359.0,375.0,355.5,374.1,370.1,365.44,831831,30398065175000.0,,369792.0,0.4446
2003-11-04,HEROHONDA,EQ,370.1,370.0,379.0,362.4,364.5,368.7,372.07,815741,30351103435000.004,,357226.0,0.4379
2003-11-05,HEROHONDA,EQ,368.7,368.8,384.45,361.1,366.75,366.4,371.42,864489,32108700695000.0,,231262.0,0.2675
2003-11-06,HEROHONDA,EQ,366.4,369.8,379.0,365.95,368.5,372.85,371.8,592166,22016501665000.0,,237672.0,0.40140000000000003
2003-11-07,HEROHONDA,EQ,372.85,374.9,378.5,357.1,362.0,361.95,364.56,500029,18229172610000.0,,159961.0,0.3199
2003-11-10,HEROHONDA,EQ,361.95,360.0,375.0,355.3,370.15,370.25,368.19,394635,14530117085000.0,,220624.0,0.5590999999999999
2003-11-11,HEROHONDA,EQ,370.25,370.0,379.7,362.1,370.55,369.6,372.26,509038,18949274740000.0,,199288.0,0.3915
2003-11-12,HEROHONDA,EQ,369.6,375.0,389.0,371.2,385.1,383.35,383.15,1326126,50810348695000.0,,658278.0,0.4964
2003-11-13,HEROHONDA,EQ,383.35,385.15,394.0,384.15,384.15,385.75,388.71,691763,26889746280000.0,,279516.0,0.40409999999999996
2003-11-14,HEROHONDA,EQ,385.75,385.0,390.0,375.6,379.5,378.25,380.32,339387,12907425400000.0,,97328.0,0.2868
2003-11-15,HEROHONDA,EQ,378.25,375.0,380.0,371.3,378.15,376.35,376.34,95103,3579116150000.0,,29938.0,0.3148
2003-11-17,HEROHONDA,EQ,376.35,372.0,399.95,372.0,395.75,394.1,390.69,662463,25881919665000.0,,239132.0,0.36100000000000004
2003-11-18,HEROHONDA,EQ,394.1,393.0,398.75,381.05,385.5,384.25,389.77,474209,18483315035000.0,,129200.0,0.2725
2003-11-19,HEROHONDA,EQ,384.25,385.25,393.4,374.05,378.2,376.95,384.4,601750,23131168405000.0,,200982.0,0.334
2003-11-20,HEROHONDA,EQ,376.95,381.0,390.8,379.1,383.5,381.25,384.71,502453,19329883170000.0,,207051.0,0.4121
2003-11-21,HEROHONDA,EQ,381.25,384.0,385.0,338.0,374.05,373.55,369.48,1130350,41764237120000.0,,436014.0,0.3857
2003-11-24,HEROHONDA,EQ,373.55,375.0,382.0,368.1,373.0,372.85,374.29,403654,15108437790000.0,,141907.0,0.35159999999999997
2003-11-25,HEROHONDA,EQ,372.85,378.0,382.0,372.5,379.9,378.95,376.9,347821,13109439365000.0,,124695.0,0.35850000000000004
2003-11-27,HEROHONDA,EQ,378.95,380.0,384.0,370.25,376.0,374.55,378.65,763517,28910896760000.004,,372909.0,0.48840000000000006
2003-11-28,HEROHONDA,EQ,374.55,377.0,379.8,371.55,375.0,374.55,375.31,514626,19314632160000.0,,254469.0,0.49450000000000005
2003-12-01,HEROHONDA,EQ,374.55,377.25,401.7,377.0,397.0,397.5,394.37,1321103,52100432125000.0,,525689.0,0.3979
2003-12-02,HEROHONDA,EQ,397.5,401.0,412.9,392.3,409.6,408.85,404.95,1225423,49623883815000.0,,444145.0,0.3624
2003-12-03,HEROHONDA,EQ,408.85,414.0,414.0,400.0,403.45,404.0,408.02,735470,30008588210000.004,,234593.0,0.319
2003-12-04,HEROHONDA,EQ,404.0,406.1,406.95,388.2,389.3,391.15,396.09,830293,32886928050000.0,,394763.0,0.4755
2003-12-05,HEROHONDA,EQ,391.15,394.0,399.1,378.1,382.5,380.7,389.64,706396,27524157920000.0,,266971.0,0.3779
2003-12-08,HEROHONDA,EQ,380.7,383.4,388.0,378.0,384.0,384.8,384.02,444359,17064342469999.998,,160354.0,0.36090000000000005
2003-12-09,HEROHONDA,EQ,384.8,387.0,398.25,386.0,397.65,397.3,393.16,589292,23168534795000.0,,291900.0,0.4953
2003-12-10,HEROHONDA,EQ,397.3,402.0,407.9,392.1,396.5,395.6,397.17,608895,24183603850000.0,,342195.0,0.562
2003-12-11,HEROHONDA,EQ,395.6,398.0,404.0,395.1,398.15,399.85,399.64,911024,36407720485000.0,,511113.0,0.561
2003-12-12,HEROHONDA,EQ,399.85,400.0,404.0,394.0,396.0,396.3,398.38,449557,17909590705000.0,,195795.0,0.4355
2003-12-15,HEROHONDA,EQ,396.3,405.0,405.0,396.05,397.0,397.85,398.19,381901,15206826375000.0,,225543.0,0.5906
2003-12-16,HEROHONDA,EQ,397.85,396.0,396.0,384.2,388.5,386.7,390.48,675636,26382190210000.0,,398207.0,0.5894
2003-12-17,HEROHONDA,EQ,386.7,387.0,395.0,387.0,388.7,389.75,391.52,511525,20026973675000.0,,197542.0,0.3862
2003-12-18,HEROHONDA,EQ,389.75,392.5,398.0,388.1,396.55,397.7,394.77,381732,15069449640000.0,,189320.0,0.49600000000000005
2003-12-19,HEROHONDA,EQ,397.7,399.9,419.95,399.0,412.8,412.7,411.69,962108,39609309130000.0,,267523.0,0.2781
2003-12-22,HEROHONDA,EQ,412.7,415.0,418.3,398.1,407.85,409.4,405.55,2281347,92521152720000.0,,1497633.0,0.6565000000000001
2003-12-23,HEROHONDA,EQ,409.4,412.0,423.5,411.5,418.3,417.25,419.35,1066583,44726962655000.0,,328786.0,0.30829999999999996
2003-12-24,HEROHONDA,EQ,417.25,422.0,457.8,420.0,451.5,447.9,434.67,1486661,64620943095000.01,,654623.0,0.4403