quote_date,paper,exch,open,high,low,close,volume,value
20130516,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130515,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130514,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130513,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130510,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130509,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130508,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130507,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130506,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130503,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130502,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130501,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130430,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130429,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130426,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130425,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130424,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130423,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130422,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130419,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130418,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130417,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130416,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130415,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130412,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130411,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130410,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130409,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130408,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130405,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130404,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130403,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130402,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130401,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130329,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130328,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130327,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130326,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130325,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130322,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130321,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130320,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130319,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130318,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130315,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130314,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130313,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130312,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130311,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130308,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130307,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130306,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130305,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130304,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130301,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130228,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130227,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130226,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130225,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130222,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130221,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130220,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130219,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130218,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130215,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130214,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130213,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130212,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130211,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130208,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130207,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130206,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130205,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130204,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130201,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130131,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130130,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130129,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130128,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130125,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130124,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130123,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130122,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130121,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130118,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130117,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130116,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130115,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130114,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130111,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130110,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130109,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130108,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130107,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130104,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130103,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130102,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20130101,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121231,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121228,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121227,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121226,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121225,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121224,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121221,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121220,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121219,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121218,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121217,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121214,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121213,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121212,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121211,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121210,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121207,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121206,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121205,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121204,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121203,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121130,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121129,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121128,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121127,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121126,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121123,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121122,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121121,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121120,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121119,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121116,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121115,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121114,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121113,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121112,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121109,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121108,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121107,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121106,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121105,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121102,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121101,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121031,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121030,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121029,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121026,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121025,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121024,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121023,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121022,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121019,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121018,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121017,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121016,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121015,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121012,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121011,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121010,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121009,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121008,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121005,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121004,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121003,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121002,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20121001,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20120928,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20120927,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20120926,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20120925,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20120924,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20120921,DNB2UX,Opsjoner Norge,70.10,70.10,70.10,70.10,0,0
20120920,DNB2UX,Opsjoner Norge,71.80,71.80,70.10,70.10,40,283800
20120919,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120918,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120917,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120914,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120913,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120912,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120911,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120910,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120907,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120906,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120905,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120904,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120903,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,0,0
20120831,DNB2UX,Opsjoner Norge,66.00,66.00,66.00,66.00,20,132000
20120830,DNB2UX,Opsjoner Norge,66.90,66.90,66.90,66.90,0,0
20120829,DNB2UX,Opsjoner Norge,66.90,66.90,66.90,66.90,0,0
20120828,DNB2UX,Opsjoner Norge,66.90,66.90,66.90,66.90,0,0
20120827,DNB2UX,Opsjoner Norge,66.90,66.90,66.90,66.90,150,1003500
20120824,DNB2UX,Opsjoner Norge,66.90,66.90,66.90,66.90,500,3345000
20120823,DNB2UX,Opsjoner Norge,67.30,67.30,67.30,67.30,0,0
20120822,DNB2UX,Opsjoner Norge,67.30,67.30,67.30,67.30,0,0
20120821,DNB2UX,Opsjoner Norge,67.30,67.30,67.30,67.30,0,0
20120820,DNB2UX,Opsjoner Norge,67.65,67.65,67.30,67.30,300,2020750
20120817,DNB2UX,Opsjoner Norge,68.30,68.30,67.60,67.60,250,1693500
20120816,DNB2UX,Opsjoner Norge,67.40,68.20,67.40,68.00,700,4741000
20120815,DNB2UX,Opsjoner Norge,67.10,67.10,66.90,66.90,400,2680000
20120814,DNB2UX,Opsjoner Norge,65.50,65.50,65.50,65.50,0,0
20120813,DNB2UX,Opsjoner Norge,65.50,65.50,65.50,65.50,100,655000
20120810,DNB2UX,Opsjoner Norge,64.30,64.30,64.30,64.30,0,0
20120809,DNB2UX,Opsjoner Norge,64.30,64.30,64.30,64.30,200,1286000
20120808,DNB2UX,Opsjoner Norge,63.90,63.90,63.90,63.90,0,0
20120807,DNB2UX,Opsjoner Norge,63.90,63.90,63.90,63.90,0,0
20120806,DNB2UX,Opsjoner Norge,63.90,63.90,63.90,63.90,200,1278000
20120803,DNB2UX,Opsjoner Norge,63.90,63.90,62.60,62.60,50,315600
20120802,DNB2UX,Opsjoner Norge,63.50,63.50,63.30,63.30,600,3808000
20120801,DNB2UX,Opsjoner Norge,63.80,63.80,63.80,63.80,42,267960
20120731,DNB2UX,Opsjoner Norge,63.70,64.00,63.60,64.00,240,1531400
20120730,DNB2UX,Opsjoner Norge,63.50,63.50,63.50,63.50,0,0
20120727,DNB2UX,Opsjoner Norge,62.60,63.50,62.60,63.50,400,2522000
20120726,DNB2UX,Opsjoner Norge,59.90,59.90,59.90,59.90,120,718800
20120725,DNB2UX,Opsjoner Norge,59.30,60.70,59.30,60.40,490,2951400
20120724,DNB2UX,Opsjoner Norge,61.20,61.20,61.20,61.20,50,306000
20120723,DNB2UX,Opsjoner Norge,64.25,64.25,64.25,64.25,0,0
20120720,DNB2UX,Opsjoner Norge,64.25,64.25,64.25,64.25,0,0
20120719,DNB2UX,Opsjoner Norge,63.40,64.25,63.30,64.25,1100,6979200
20120718,DNB2UX,Opsjoner Norge,63.40,64.00,63.40,64.00,800,5108000
20120717,DNB2UX,Opsjoner Norge,62.20,62.30,62.20,62.30,130,809600
20120716,DNB2UX,Opsjoner Norge,63.70,63.70,63.70,63.70,0,0
20120713,DNB2UX,Opsjoner Norge,62.80,63.70,62.80,63.70,60,377700
20120712,DNB2UX,Opsjoner Norge,61.60,61.60,61.60,61.60,10,61600
20120711,DNB2UX,Opsjoner Norge,59.10,59.10,59.10,59.10,0,0
20120710,DNB2UX,Opsjoner Norge,59.10,59.10,59.10,59.10,0,0
20120709,DNB2UX,Opsjoner Norge,59.10,59.10,59.10,59.10,50,295500
20120706,DNB2UX,Opsjoner Norge,61.40,61.40,61.40,61.40,0,0
20120705,DNB2UX,Opsjoner Norge,61.40,61.40,61.40,61.40,0,0
20120704,DNB2UX,Opsjoner Norge,61.40,61.40,61.40,61.40,50,3070
20120703,DNB2UX,Opsjoner Norge,60.50,60.50,60.50,60.50,0,0
20120702,DNB2UX,Opsjoner Norge,60.50,60.50,60.50,60.50,10,60500
20120629,DNB2UX,Opsjoner Norge,59.50,59.50,59.50,59.50,0,0
20120628,DNB2UX,Opsjoner Norge,59.50,59.50,59.50,59.50,0,0
20120627,DNB2UX,Opsjoner Norge,59.50,59.50,59.50,59.50,0,0
20120626,DNB2UX,Opsjoner Norge,59.50,59.50,59.50,59.50,0,0
20120625,DNB2UX,Opsjoner Norge,59.50,59.50,59.50,59.50,0,0
20120622,DNB2UX,Opsjoner Norge,59.50,59.50,59.50,59.50,0,0
20120621,DNB2UX,Opsjoner Norge,58.80,59.50,58.80,59.50,570,3381700
20120620,DNB2UX,Opsjoner Norge,58.30,58.70,58.20,58.70,600,3513000
20120619,DNB2UX,Opsjoner Norge,56.70,56.70,56.70,56.70,50,283500
20120618,DNB2UX,Opsjoner Norge,57.50,57.50,57.50,57.50,50,287500
20120615,DNB2UX,Opsjoner Norge,56.00,56.00,56.00,56.00,0,0
20120614,DNB2UX,Opsjoner Norge,56.00,56.00,56.00,56.00,30,168000
20120613,DNB2UX,Opsjoner Norge,55.20,55.20,55.20,55.20,0,0
20120612,DNB2UX,Opsjoner Norge,55.20,55.20,55.20,55.20,0,0
20120611,DNB2UX,Opsjoner Norge,55.20,55.20,55.20,55.20,0,0
20120608,DNB2UX,Opsjoner Norge,55.20,55.20,55.20,55.20,0,0
20120607,DNB2UX,Opsjoner Norge,55.20,55.20,55.20,55.20,0,0
20120606,DNB2UX,Opsjoner Norge,55.20,55.20,55.20,55.20,0,0
20120605,DNB2UX,Opsjoner Norge,55.20,55.20,55.20,55.20,0,0
20120604,DNB2UX,Opsjoner Norge,55.20,55.20,55.20,55.20,0,0
20120601,DNB2UX,Opsjoner Norge,55.20,55.20,55.20,55.20,0,0
20120531,DNB2UX,Opsjoner Norge,55.20,55.20,55.20,55.20,650,3588000
20120530,DNB2UX,Opsjoner Norge,56.50,56.50,56.50,56.50,0,0
20120529,DNB2UX,Opsjoner Norge,56.50,56.50,56.50,56.50,0,0
20120528,DNB2UX,Opsjoner Norge,56.50,56.50,56.50,56.50,0,0
20120525,DNB2UX,Opsjoner Norge,56.50,56.50,56.50,56.50,0,0
20120524,DNB2UX,Opsjoner Norge,56.50,56.50,56.50,56.50,120,678000
20120523,DNB2UX,Opsjoner Norge,56.40,56.40,56.40,56.40,0,0
20120522,DNB2UX,Opsjoner Norge,56.40,56.40,56.40,56.40,0,0
20120521,DNB2UX,Opsjoner Norge,56.40,56.40,56.40,56.40,0,0
20120518,DNB2UX,Opsjoner Norge,56.40,56.40,56.40,56.40,0,0
20120517,DNB2UX,Opsjoner Norge,56.40,56.40,56.40,56.40,0,0
20120516,DNB2UX,Opsjoner Norge,56.40,56.40,56.40,56.40,200,1128000
20120515,DNB2UX,Opsjoner Norge,60.50,60.50,60.50,60.50,0,0
20120514,DNB2UX,Opsjoner Norge,60.50,60.50,60.50,60.50,0,0
20120511,DNB2UX,Opsjoner Norge,60.50,60.50,60.50,60.50,40,242000
20120510,DNB2UX,Opsjoner Norge,58.70,58.70,58.70,58.70,0,0
20120509,DNB2UX,Opsjoner Norge,58.70,58.70,58.70,58.70,200,1174000
20120508,DNB2UX,Opsjoner Norge,60.90,60.90,60.90,60.90,50,304500
20120507,DNB2UX,Opsjoner Norge,63.30,63.30,63.30,63.30,0,0
20120504,DNB2UX,Opsjoner Norge,62.90,63.30,62.90,63.30,650,4096500
20120503,DNB2UX,Opsjoner Norge,63.20,63.20,63.20,63.20,1400,8848000
20120502,DNB2UX,Opsjoner Norge,63.20,63.20,63.20,63.20,100,632000
20120501,DNB2UX,Opsjoner Norge,62.90,62.90,62.90,62.90,0,0
20120430,DNB2UX,Opsjoner Norge,62.70,62.90,62.70,62.90,330,2071700
20120427,DNB2UX,Opsjoner Norge,63.70,65.50,63.20,64.90,1650,10539500
20120426,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120425,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120424,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120423,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120420,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120419,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120418,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120417,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120416,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120413,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120412,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120411,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120410,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120409,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120406,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120405,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120404,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120403,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120402,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120330,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120329,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120328,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120327,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120326,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120323,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120322,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120321,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120320,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120319,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120316,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120315,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120314,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120313,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120312,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120309,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120308,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120307,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120306,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120305,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,0,0
20120302,DNB2UX,Opsjoner Norge,71.20,71.20,71.20,71.20,200,14240