DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/03/2007,16.16.00,39645,39650,39620,39625,78
20/03/2007,16.17.00,39625,39625,39620,39620,45
20/03/2007,16.18.00,39625,39645,39625,39635,50
20/03/2007,16.19.00,39635,39640,39635,39640,10
20/03/2007,16.20.00,39635,39635,39625,39625,15
20/03/2007,16.21.00,39630,39640,39630,39630,29
20/03/2007,16.22.00,39625,39630,39625,39630,15
20/03/2007,16.23.00,39630,39635,39625,39630,28
20/03/2007,16.24.00,39625,39625,39615,39615,38
20/03/2007,16.25.00,39620,39620,39610,39620,42
20/03/2007,16.26.00,39610,39620,39600,39620,44
20/03/2007,16.27.00,39615,39615,39605,39615,13
20/03/2007,16.28.00,39610,39620,39610,39620,77
20/03/2007,16.29.00,39620,39635,39615,39630,51
20/03/2007,16.30.00,39625,39635,39625,39635,14
20/03/2007,16.31.00,39630,39630,39620,39620,31
20/03/2007,16.32.00,39620,39630,39620,39620,29
20/03/2007,16.33.00,39620,39625,39615,39625,16
20/03/2007,16.34.00,39630,39635,39625,39625,32
20/03/2007,16.35.00,39620,39620,39600,39600,88
20/03/2007,16.36.00,39610,39610,39585,39590,50
20/03/2007,16.37.00,39590,39595,39575,39575,85
20/03/2007,16.38.00,39575,39595,39575,39590,54
20/03/2007,16.39.00,39595,39600,39580,39585,51
20/03/2007,16.40.00,39585,39600,39585,39595,40
20/03/2007,16.41.00,39600,39605,39590,39605,43
20/03/2007,16.42.00,39610,39615,39605,39610,24
20/03/2007,16.43.00,39610,39630,39610,39620,78
20/03/2007,16.44.00,39620,39645,39620,39635,66
20/03/2007,16.45.00,39630,39650,39630,39650,70
20/03/2007,16.46.00,39650,39650,39630,39635,60
20/03/2007,16.47.00,39635,39635,39625,39625,37
20/03/2007,16.48.00,39620,39635,39615,39635,45
20/03/2007,16.49.00,39635,39635,39625,39625,29
20/03/2007,16.50.00,39625,39635,39625,39635,10
20/03/2007,16.51.00,39635,39635,39630,39630,11
20/03/2007,16.52.00,39640,39640,39630,39635,42
20/03/2007,16.53.00,39635,39650,39635,39645,31
20/03/2007,16.54.00,39645,39650,39640,39650,53
20/03/2007,16.55.00,39650,39675,39650,39675,60
20/03/2007,16.56.00,39670,39670,39660,39665,71
20/03/2007,16.57.00,39670,39675,39665,39675,42
20/03/2007,16.58.00,39680,39690,39665,39665,82
20/03/2007,16.59.00,39675,39685,39675,39680,17
20/03/2007,17.00.00,39685,39710,39685,39710,88
20/03/2007,17.01.00,39715,39720,39700,39705,108
20/03/2007,17.02.00,39705,39705,39690,39690,55
20/03/2007,17.03.00,39690,39700,39685,39700,53
20/03/2007,17.04.00,39695,39700,39695,39700,7
20/03/2007,17.05.00,39695,39715,39695,39705,46
20/03/2007,17.06.00,39710,39725,39710,39720,44
20/03/2007,17.07.00,39720,39750,39720,39745,74
20/03/2007,17.08.00,39745,39755,39730,39735,97
20/03/2007,17.09.00,39730,39745,39730,39735,49
20/03/2007,17.10.00,39730,39735,39725,39730,38
20/03/2007,17.11.00,39735,39750,39735,39750,51
20/03/2007,17.12.00,39750,39755,39735,39745,37
20/03/2007,17.13.00,39740,39745,39735,39735,33
20/03/2007,17.14.00,39740,39755,39740,39755,52
20/03/2007,17.15.00,39755,39760,39745,39755,110
20/03/2007,17.16.00,39760,39765,39745,39745,40
20/03/2007,17.17.00,39745,39750,39745,39745,40
20/03/2007,17.18.00,39750,39750,39735,39735,40
20/03/2007,17.19.00,39730,39735,39730,39735,11
20/03/2007,17.20.00,39735,39740,39735,39740,25
20/03/2007,17.21.00,39735,39735,39730,39730,25
20/03/2007,17.22.00,39730,39740,39730,39730,23
20/03/2007,17.23.00,39730,39750,39730,39740,62
20/03/2007,17.24.00,39740,39775,39740,39765,97
20/03/2007,17.25.00,39765,39775,39760,39765,37
20/03/2007,17.26.00,39765,39765,39745,39745,46
20/03/2007,17.27.00,39750,39750,39745,39750,14
20/03/2007,17.28.00,39755,39765,39750,39765,56
20/03/2007,17.29.00,39760,39780,39755,39780,70
20/03/2007,17.30.00,39775,39790,39775,39775,62
20/03/2007,17.31.00,39775,39785,39775,39785,10
20/03/2007,17.32.00,39785,39785,39765,39770,32
20/03/2007,17.33.00,39770,39780,39770,39780,25
20/03/2007,17.34.00,39780,39785,39775,39780,20
20/03/2007,17.35.00,39775,39780,39770,39770,19
20/03/2007,17.36.00,39765,39765,39755,39755,14
20/03/2007,17.37.00,39765,39765,39735,39740,45
20/03/2007,17.38.00,39745,39750,39740,39740,35
20/03/2007,17.39.00,39740,39740,39720,39720,59
21/03/2007,09.01.00,39715,39720,39710,39710,59
21/03/2007,09.02.00,39710,39710,39680,39700,38
21/03/2007,09.03.00,39685,39715,39685,39715,31
21/03/2007,09.04.00,39720,39730,39710,39730,53
21/03/2007,09.05.00,39735,39740,39725,39725,42
21/03/2007,09.06.00,39720,39720,39690,39690,50
21/03/2007,09.07.00,39690,39695,39670,39675,71
21/03/2007,09.08.00,39675,39685,39665,39685,41
21/03/2007,09.09.00,39685,39695,39685,39695,26
21/03/2007,09.10.00,39695,39720,39690,39720,51
21/03/2007,09.11.00,39720,39735,39720,39720,79
21/03/2007,09.12.00,39720,39745,39720,39745,44
21/03/2007,09.13.00,39745,39770,39745,39760,52
21/03/2007,09.14.00,39765,39775,39760,39760,82
21/03/2007,09.15.00,39760,39775,39760,39770,29
21/03/2007,09.16.00,39770,39780,39770,39775,10
21/03/2007,09.17.00,39780,39780,39765,39775,36
21/03/2007,09.18.00,39770,39775,39755,39760,28
21/03/2007,09.19.00,39760,39775,39760,39775,46
21/03/2007,09.20.00,39775,39780,39765,39770,54
21/03/2007,09.21.00,39760,39765,39760,39765,29
21/03/2007,09.22.00,39760,39765,39750,39760,47
21/03/2007,09.23.00,39755,39760,39755,39755,16
21/03/2007,09.24.00,39755,39755,39745,39750,67
21/03/2007,09.25.00,39750,39775,39750,39765,66
21/03/2007,09.26.00,39765,39780,39765,39780,46
21/03/2007,09.27.00,39780,39800,39780,39790,176
21/03/2007,09.28.00,39790,39790,39775,39780,57
21/03/2007,09.29.00,39785,39785,39765,39770,24
21/03/2007,09.30.00,39775,39775,39755,39755,38
21/03/2007,09.31.00,39755,39755,39750,39750,30
21/03/2007,09.32.00,39745,39745,39730,39730,85
21/03/2007,09.33.00,39730,39735,39725,39730,36
21/03/2007,09.34.00,39730,39750,39730,39745,27
21/03/2007,09.35.00,39745,39745,39740,39745,11
21/03/2007,09.36.00,39745,39755,39745,39755,16
21/03/2007,09.37.00,39755,39755,39750,39750,11
21/03/2007,09.38.00,39750,39770,39750,39770,20
21/03/2007,09.39.00,39770,39770,39760,39765,19
21/03/2007,09.40.00,39755,39760,39750,39755,20
21/03/2007,09.41.00,39755,39770,39750,39770,23
21/03/2007,09.42.00,39770,39795,39770,39785,49
21/03/2007,09.43.00,39785,39790,39780,39790,24
21/03/2007,09.44.00,39795,39800,39790,39790,56
21/03/2007,09.45.00,39790,39795,39770,39770,55
21/03/2007,09.46.00,39765,39765,39755,39760,19
21/03/2007,09.47.00,39760,39760,39740,39745,53
21/03/2007,09.48.00,39745,39760,39735,39735,62
21/03/2007,09.49.00,39740,39750,39740,39750,27
21/03/2007,09.50.00,39745,39760,39745,39760,22
21/03/2007,09.51.00,39760,39760,39730,39735,55
21/03/2007,09.52.00,39735,39745,39735,39745,12
21/03/2007,09.53.00,39750,39755,39745,39755,17
21/03/2007,09.54.00,39750,39750,39745,39750,13
21/03/2007,09.55.00,39745,39750,39735,39740,19
21/03/2007,09.56.00,39735,39745,39730,39740,40
21/03/2007,09.57.00,39740,39740,39730,39735,12
21/03/2007,09.58.00,39740,39745,39735,39745,20
21/03/2007,09.59.00,39750,39750,39740,39745,22
21/03/2007,10.00.00,39745,39745,39735,39745,24
21/03/2007,10.01.00,39745,39755,39745,39745,26
21/03/2007,10.02.00,39745,39745,39740,39740,9
21/03/2007,10.03.00,39745,39745,39740,39745,7
21/03/2007,10.04.00,39745,39745,39730,39730,16
21/03/2007,10.05.00,39725,39730,39720,39730,29
21/03/2007,10.06.00,39725,39725,39710,39720,83
21/03/2007,10.07.00,39725,39735,39725,39725,29
21/03/2007,10.08.00,39730,39745,39730,39745,43
21/03/2007,10.09.00,39750,39755,39750,39755,14
21/03/2007,10.10.00,39755,39765,39745,39760,30
21/03/2007,10.11.00,39765,39765,39760,39760,12
21/03/2007,10.12.00,39760,39765,39760,39765,13
21/03/2007,10.13.00,39765,39765,39750,39760,24
21/03/2007,10.14.00,39760,39775,39760,39770,39
21/03/2007,10.15.00,39775,39780,39765,39770,51
21/03/2007,10.16.00,39775,39780,39770,39775,28
21/03/2007,10.17.00,39780,39785,39780,39780,24
21/03/2007,10.18.00,39785,39790,39780,39785,26
21/03/2007,10.19.00,39785,39815,39780,39805,112
21/03/2007,10.20.00,39810,39830,39810,39825,119
21/03/2007,10.21.00,39825,39830,39820,39820,36
21/03/2007,10.22.00,39820,39825,39810,39815,56
21/03/2007,10.23.00,39815,39830,39815,39830,20
21/03/2007,10.24.00,39830,39845,39830,39830,91
21/03/2007,10.25.00,39830,39840,39830,39840,23
21/03/2007,10.26.00,39840,39845,39830,39835,26
21/03/2007,10.27.00,39830,39835,39825,39830,15
21/03/2007,10.28.00,39830,39835,39830,39830,15
21/03/2007,10.29.00,39830,39835,39825,39835,11
21/03/2007,10.30.00,39835,39840,39830,39830,41
21/03/2007,10.31.00,39835,39855,39830,39850,59
21/03/2007,10.32.00,39845,39845,39840,39845,15
21/03/2007,10.33.00,39845,39845,39840,39845,9
21/03/2007,10.34.00,39850,39860,39850,39860,32
21/03/2007,10.35.00,39860,39875,39860,39860,104
21/03/2007,10.36.00,39860,39860,39840,39840,76
21/03/2007,10.37.00,39835,39850,39835,39845,16
21/03/2007,10.38.00,39845,39860,39840,39840,53
21/03/2007,10.39.00,39840,39840,39835,39840,23
21/03/2007,10.40.00,39840,39850,39840,39840,24
21/03/2007,10.41.00,39840,39850,39840,39850,4
21/03/2007,10.42.00,39845,39855,39845,39855,46
21/03/2007,10.43.00,39860,39870,39855,39865,30
21/03/2007,10.44.00,39865,39880,39865,39875,28
21/03/2007,10.45.00,39875,39880,39870,39875,35
21/03/2007,10.46.00,39875,39875,39865,39865,57
21/03/2007,10.47.00,39870,39875,39865,39870,27
21/03/2007,10.48.00,39870,39870,39850,39855,65
21/03/2007,10.49.00,39860,39860,39850,39855,12
21/03/2007,10.50.00,39855,39860,39855,39860,14
21/03/2007,10.51.00,39865,39875,39860,39860,59
21/03/2007,10.52.00,39860,39865,39855,39865,17
21/03/2007,10.53.00,39865,39865,39850,39855,15
21/03/2007,10.54.00,39850,39855,39840,39840,90
21/03/2007,10.55.00,39840,39850,39840,39845,15
21/03/2007,10.56.00,39845,39845,39835,39835,15
21/03/2007,10.57.00,39835,39840,39830,39840,14
21/03/2007,10.58.00,39840,39840,39835,39835,5
21/03/2007,10.59.00,39835,39845,39835,39840,15
21/03/2007,11.00.00,39845,39845,39840,39840,15
21/03/2007,11.01.00,39845,39845,39840,39845,5
21/03/2007,11.02.00,39850,39855,39850,39855,24
21/03/2007,11.03.00,39855,39855,39850,39850,21
21/03/2007,11.04.00,39855,39855,39855,39855,6
21/03/2007,11.05.00,39850,39855,39850,39855,13
21/03/2007,11.06.00,39855,39855,39850,39855,14
21/03/2007,11.07.00,39855,39865,39855,39860,25
21/03/2007,11.08.00,39865,39875,39865,39870,14
21/03/2007,11.09.00,39865,39890,39865,39885,55
21/03/2007,11.10.00,39880,39880,39875,39875,20
21/03/2007,11.11.00,39880,39880,39870,39875,6
21/03/2007,11.12.00,39870,39875,39860,39870,20
21/03/2007,11.13.00,39865,39870,39845,39860,61
21/03/2007,11.14.00,39855,39865,39850,39855,20
21/03/2007,11.15.00,39855,39860,39855,39855,8
21/03/2007,11.16.00,39860,39870,39860,39865,15
21/03/2007,11.17.00,39870,39870,39860,39860,3
21/03/2007,11.18.00,39865,39865,39865,39865,5
21/03/2007,11.19.00,39865,39865,39860,39860,5
21/03/2007,11.20.00,39855,39855,39855,39855,8
21/03/2007,11.21.00,39850,39855,39850,39855,3
21/03/2007,11.22.00,39850,39855,39845,39850,24
21/03/2007,11.23.00,39845,39850,39845,39850,9
21/03/2007,11.24.00,39855,39855,39855,39855,12
21/03/2007,11.25.00,39860,39865,39860,39860,21
21/03/2007,11.26.00,39865,39870,39860,39865,24
21/03/2007,11.27.00,39860,39860,39850,39850,24
21/03/2007,11.28.00,39855,39855,39840,39840,23
21/03/2007,11.29.00,39840,39850,39840,39845,12
21/03/2007,11.30.00,39845,39850,39840,39840,15
21/03/2007,11.31.00,39840,39840,39840,39840,2
21/03/2007,11.32.00,39840,39840,39830,39835,48
21/03/2007,11.33.00,39835,39835,39825,39830,32
21/03/2007,11.34.00,39830,39830,39825,39830,14
21/03/2007,11.35.00,39825,39830,39820,39820,34
21/03/2007,11.36.00,39820,39820,39820,39820,4
21/03/2007,11.37.00,39825,39825,39825,39825,5
21/03/2007,11.38.00,39820,39820,39815,39815,9
21/03/2007,11.39.00,39815,39815,39815,39815,19
21/03/2007,11.40.00,39820,39820,39820,39820,7
21/03/2007,11.41.00,39820,39820,39810,39810,18
21/03/2007,11.42.00,39810,39815,39805,39815,17
21/03/2007,11.43.00,39815,39820,39815,39815,9
21/03/2007,11.44.00,39820,39820,39820,39820,8
21/03/2007,11.45.00,39825,39830,39825,39830,9
21/03/2007,11.46.00,39830,39835,39830,39830,29
21/03/2007,11.47.00,39830,39830,39830,39830,6
21/03/2007,11.48.00,39830,39840,39830,39840,28
21/03/2007,11.49.00,39840,39840,39840,39840,3
21/03/2007,11.50.00,39840,39840,39835,39835,7
21/03/2007,11.51.00,39840,39840,39840,39840,6
21/03/2007,11.52.00,39845,39850,39840,39840,25
21/03/2007,11.53.00,39845,39845,39840,39845,7
21/03/2007,11.54.00,39850,39865,39850,39865,13
21/03/2007,11.55.00,39865,39865,39855,39855,21
21/03/2007,11.56.00,39850,39855,39850,39855,8
21/03/2007,11.57.00,39860,39860,39855,39855,8
21/03/2007,11.58.00,39860,39865,39860,39865,9
21/03/2007,11.59.00,39870,39870,39860,39865,11
21/03/2007,12.00.00,39865,39865,39855,39860,20
21/03/2007,12.01.00,39855,39860,39850,39850,9
21/03/2007,12.02.00,39855,39865,39855,39860,17
21/03/2007,12.03.00,39865,39865,39860,39860,20
21/03/2007,12.04.00,39860,39860,39855,39855,5
21/03/2007,12.05.00,39850,39855,39850,39855,4
21/03/2007,12.06.00,39850,39865,39850,39860,14
21/03/2007,12.07.00,39855,39860,39855,39860,5
21/03/2007,12.08.00,39865,39875,39865,39870,102
21/03/2007,12.09.00,39870,39875,39870,39870,41
21/03/2007,12.10.00,39865,39870,39860,39870,13
21/03/2007,12.11.00,39870,39870,39865,39865,8
21/03/2007,12.12.00,39870,39875,39865,39870,30
21/03/2007,12.13.00,39865,39875,39865,39870,13
21/03/2007,12.14.00,39865,39875,39865,39875,17
21/03/2007,12.15.00,39875,39885,39870,39870,50
21/03/2007,12.16.00,39870,39870,39870,39870,29
21/03/2007,12.17.00,39870,39870,39870,39870,3
21/03/2007,12.18.00,39875,39875,39870,39870,4
21/03/2007,12.19.00,39875,39875,39875,39875,7
21/03/2007,12.20.00,39880,39885,39880,39885,19
21/03/2007,12.21.00,39885,39895,39885,39890,37
21/03/2007,12.22.00,39890,39890,39880,39880,13
21/03/2007,12.23.00,39880,39890,39880,39885,312
21/03/2007,12.24.00,39890,39895,39880,39885,45
21/03/2007,12.25.00,39885,39890,39885,39890,8
21/03/2007,12.26.00,39885,39890,39880,39885,512
21/03/2007,12.27.00,39885,39885,39875,39880,13
21/03/2007,12.28.00,39885,39890,39880,39890,12
21/03/2007,12.29.00,39890,39895,39890,39895,10
21/03/2007,12.30.00,39890,39905,39890,39890,93
21/03/2007,12.31.00,39890,39900,39890,39900,28
21/03/2007,12.32.00,39900,39905,39895,39895,38
21/03/2007,12.33.00,39895,39900,39895,39900,5
21/03/2007,12.34.00,39900,39900,39890,39890,16
21/03/2007,12.35.00,39900,39900,39900,39900,11
21/03/2007,12.36.00,39900,39915,39900,39910,60
21/03/2007,12.37.00,39910,39920,39905,39920,46
21/03/2007,12.38.00,39915,39930,39910,39925,48
21/03/2007,12.39.00,39925,39930,39905,39905,43
21/03/2007,12.40.00,39910,39925,39910,39920,16
21/03/2007,12.41.00,39920,39920,39910,39915,37
21/03/2007,12.42.00,39915,39935,39915,39930,38
21/03/2007,12.43.00,39925,39925,39920,39925,17
21/03/2007,12.44.00,39925,39925,39915,39915,7
21/03/2007,12.45.00,39915,39915,39915,39915,5
21/03/2007,12.46.00,39910,39915,39910,39915,23
21/03/2007,12.47.00,39920,39920,39905,39905,20
21/03/2007,12.48.00,39910,39910,39910,39910,3
21/03/2007,12.49.00,39910,39920,39910,39915,5
21/03/2007,12.50.00,39915,39915,39915,39915,6
21/03/2007,12.51.00,39915,39920,39915,39920,11
21/03/2007,12.52.00,39915,39915,39900,39900,78
21/03/2007,12.53.00,39900,39900,39895,39895,6
21/03/2007,12.54.00,39895,39900,39890,39890,40
21/03/2007,12.55.00,39890,39900,39890,39900,21
21/03/2007,12.56.00,39895,39895,39895,39895,4
21/03/2007,12.57.00,39900,39910,39895,39910,16
21/03/2007,12.58.00,39910,39915,39905,39910,322
21/03/2007,12.59.00,39910,39915,39910,39915,9
21/03/2007,13.00.00,39915,39920,39910,39910,24
21/03/2007,13.01.00,39905,39910,39905,39905,8
21/03/2007,13.02.00,39905,39910,39905,39910,4
21/03/2007,13.03.00,39910,39910,39905,39905,7
21/03/2007,13.04.00,39905,39905,39905,39905,3
21/03/2007,13.05.00,39900,39900,39900,39900,8
21/03/2007,13.06.00,39905,39915,39905,39915,11
21/03/2007,13.07.00,39910,39910,39910,39910,1
21/03/2007,13.08.00,39910,39910,39910,39910,2
21/03/2007,13.09.00,39910,39910,39910,39910,3
21/03/2007,13.10.00,39910,39915,39910,39915,3
21/03/2007,13.11.00,39915,39920,39915,39915,14
21/03/2007,13.12.00,39915,39915,39910,39915,12
21/03/2007,13.13.00,39910,39915,39910,39910,8
21/03/2007,13.15.00,39905,39910,39905,39905,12
21/03/2007,13.17.00,39905,39905,39905,39905,12
21/03/2007,13.18.00,39905,39905,39905,39905,2
21/03/2007,13.19.00,39905,39905,39905,39905,3
21/03/2007,13.20.00,39905,39905,39905,39905,2
21/03/2007,13.21.00,39905,39905,39905,39905,3
21/03/2007,13.22.00,39905,39905,39905,39905,4
21/03/2007,13.23.00,39905,39905,39900,39900,17
21/03/2007,13.24.00,39895,39900,39895,39900,2
21/03/2007,13.26.00,39905,39905,39905,39905,12
21/03/2007,13.27.00,39905,39910,39905,39910,12
21/03/2007,13.28.00,39910,39915,39910,39915,5
21/03/2007,13.29.00,39915,39915,39915,39915,6
21/03/2007,13.30.00,39910,39910,39910,39910,1
21/03/2007,13.31.00,39910,39910,39910,39910,2
21/03/2007,13.32.00,39915,39925,39915,39920,12
21/03/2007,13.33.00,39920,39920,39910,39910,10
21/03/2007,13.34.00,39910,39915,39905,39910,34
21/03/2007,13.35.00,39915,39915,39915,39915,3
21/03/2007,13.36.00,39920,39920,39915,39915,7
21/03/2007,13.37.00,39920,39920,39920,39920,2
21/03/2007,13.38.00,39920,39920,39920,39920,3
21/03/2007,13.39.00,39915,39920,39915,39920,3
21/03/2007,13.40.00,39920,39925,39920,39925,7
21/03/2007,13.41.00,39925,39930,39925,39930,17
21/03/2007,13.42.00,39930,39930,39930,39930,8
21/03/2007,13.43.00,39930,39930,39930,39930,3
21/03/2007,13.44.00,39930,39930,39930,39930,2
21/03/2007,13.45.00,39930,39930,39930,39930,8
21/03/2007,13.46.00,39930,39930,39930,39930,2
21/03/2007,13.47.00,39930,39935,39930,39930,10
21/03/2007,13.48.00,39930,39930,39930,39930,3
21/03/2007,13.49.00,39935,39935,39930,39930,12
21/03/2007,13.50.00,39935,39945,39935,39940,32
21/03/2007,13.51.00,39935,39950,39935,39950,30
21/03/2007,13.52.00,39945,39975,39945,39975,135
21/03/2007,13.53.00,39975,40000,39970,40000,195
21/03/2007,13.54.00,40000,40015,39995,40005,126
21/03/2007,13.55.00,40010,40010,39995,40005,32
21/03/2007,13.56.00,40000,40000,39980,39985,58
21/03/2007,13.57.00,39990,40000,39985,40000,26
21/03/2007,13.58.00,40000,40010,39995,40000,35
21/03/2007,13.59.00,40000,40015,40000,40010,55
21/03/2007,14.00.00,40005,40005,39995,39995,39
21/03/2007,14.01.00,40000,40005,39995,40000,35
21/03/2007,14.02.00,39995,40005,39995,40000,29
21/03/2007,14.03.00,40000,40000,39990,39990,22
21/03/2007,14.04.00,39990,40005,39990,40000,13
21/03/2007,14.05.00,39995,39995,39985,39985,19
21/03/2007,14.06.00,39985,39990,39985,39985,11
21/03/2007,14.07.00,39990,39990,39990,39990,4
21/03/2007,14.08.00,39990,39995,39990,39995,7
21/03/2007,14.09.00,39990,39990,39990,39990,3
21/03/2007,14.10.00,39990,39990,39980,39985,8
21/03/2007,14.11.00,39985,39985,39980,39980,9
21/03/2007,14.12.00,39980,39985,39970,39970,35
21/03/2007,14.13.00,39980,39980,39970,39970,10
21/03/2007,14.14.00,39970,39975,39965,39975,19
21/03/2007,14.15.00,39975,39975,39975,39975,5
21/03/2007,14.16.00,39970,39970,39970,39970,12
21/03/2007,14.17.00,39970,39975,39970,39975,14
21/03/2007,14.18.00,39970,39975,39970,39970,17
21/03/2007,14.19.00,39975,39980,39975,39980,8
21/03/2007,14.20.00,39985,39995,39985,39985,23
21/03/2007,14.21.00,39985,39985,39970,39970,22
21/03/2007,14.22.00,39975,39975,39975,39975,5
21/03/2007,14.23.00,39980,39985,39980,39985,10
21/03/2007,14.24.00,39985,39995,39985,39995,16
21/03/2007,14.25.00,39995,39995,39985,39985,16
21/03/2007,14.26.00,39985,39995,39985,39990,22
21/03/2007,14.27.00,39995,39995,39985,39985,16
21/03/2007,14.28.00,39985,39985,39985,39985,6
21/03/2007,14.29.00,39990,39990,39985,39985,5
21/03/2007,14.30.00,39980,39990,39980,39990,20
21/03/2007,14.31.00,39980,39985,39980,39985,5
21/03/2007,14.32.00,39980,39985,39965,39965,27
21/03/2007,14.33.00,39965,39965,39950,39955,51
21/03/2007,14.34.00,39950,39950,39935,39945,18
21/03/2007,14.35.00,39940,39940,39925,39925,25
21/03/2007,14.36.00,39925,39935,39920,39935,32
21/03/2007,14.37.00,39940,39955,39940,39950,25
21/03/2007,14.38.00,39950,39950,39930,39930,48
21/03/2007,14.39.00,39925,39935,39925,39930,15
21/03/2007,14.40.00,39930,39930,39920,39930,21
21/03/2007,14.41.00,39920,39920,39905,39910,65
21/03/2007,14.42.00,39910,39925,39910,39925,33
21/03/2007,14.43.00,39930,39945,39920,39920,110
21/03/2007,14.44.00,39920,39920,39895,39895,56
21/03/2007,14.45.00,39895,39895,39880,39890,60
21/03/2007,14.46.00,39890,39895,39880,39885,63
21/03/2007,14.47.00,39885,39885,39860,39860,84
21/03/2007,14.48.00,39870,39885,39865,39875,37
21/03/2007,14.49.00,39875,39885,39870,39870,45
21/03/2007,14.50.00,39870,39885,39870,39870,30
21/03/2007,14.51.00,39870,39885,39870,39885,27
21/03/2007,14.52.00,39885,39885,39870,39875,46
21/03/2007,14.53.00,39875,39885,39875,39885,12
21/03/2007,14.54.00,39890,39900,39890,39900,20
21/03/2007,14.55.00,39900,39905,39885,39885,26
21/03/2007,14.56.00,39890,39890,39865,39865,70
21/03/2007,14.57.00,39865,39875,39860,39875,42
21/03/2007,14.58.00,39875,39875,39855,39855,41
21/03/2007,14.59.00,39855,39865,39850,39865,29
21/03/2007,15.00.00,39865,39865,39855,39855,17
21/03/2007,15.01.00,39850,39850,39840,39850,41
21/03/2007,15.02.00,39845,39845,39830,39840,77
21/03/2007,15.03.00,39845,39855,39845,39850,14
21/03/2007,15.04.00,39850,39860,39850,39855,18
21/03/2007,15.05.00,39855,39865,39850,39855,22
21/03/2007,15.06.00,39860,39880,39855,39880,47
21/03/2007,15.07.00,39885,39890,39880,39885,28
21/03/2007,15.08.00,39885,39885,39870,39870,24
21/03/2007,15.09.00,39870,39870,39870,39870,1
21/03/2007,15.10.00,39875,39890,39875,39890,35
21/03/2007,15.11.00,39890,39900,39890,39900,32
21/03/2007,15.12.00,39905,39905,39895,39900,21
21/03/2007,15.13.00,39905,39910,39900,39910,29
21/03/2007,15.14.00,39910,39915,39910,39915,18
21/03/2007,15.15.00,39910,39930,39910,39930,45
21/03/2007,15.16.00,39930,39930,39900,39905,52
21/03/2007,15.17.00,39900,39900,39890,39900,26
21/03/2007,15.18.00,39895,39895,39885,39890,18
21/03/2007,15.19.00,39890,39895,39890,39895,12
21/03/2007,15.20.00,39890,39905,39890,39905,18
21/03/2007,15.21.00,39905,39910,39900,39905,16
21/03/2007,15.22.00,39905,39910,39900,39905,20
21/03/2007,15.23.00,39905,39905,39895,39905,23
21/03/2007,15.24.00,39900,39900,39890,39900,20
21/03/2007,15.25.00,39900,39910,39900,39905,35
21/03/2007,15.26.00,39900,39900,39900,39900,4
21/03/2007,15.27.00,39905,39910,39905,39910,8
21/03/2007,15.28.00,39905,39910,39905,39905,12
21/03/2007,15.29.00,39910,39920,39910,39920,17
21/03/2007,15.30.00,39920,39930,39905,39905,72
21/03/2007,15.31.00,39900,39905,39900,39905,49
21/03/2007,15.32.00,39910,39925,39910,39920,66
21/03/2007,15.33.00,39920,39920,39900,39905,64
21/03/2007,15.34.00,39900,39900,39890,39900,27
21/03/2007,15.35.00,39890,39905,39890,39905,21
21/03/2007,15.36.00,39905,39920,39905,39905,30
21/03/2007,15.37.00,39905,39905,39885,39885,46
21/03/2007,15.38.00,39885,39890,39875,39885,45
21/03/2007,15.39.00,39885,39885,39860,39860,70
21/03/2007,15.40.00,39860,39870,39850,39870,44
21/03/2007,15.41.00,39865,39880,39865,39880,24
21/03/2007,15.42.00,39880,39890,39880,39885,12
21/03/2007,15.43.00,39885,39885,39875,39880,14
21/03/2007,15.44.00,39880,39880,39875,39875,9
21/03/2007,15.45.00,39880,39895,39880,39895,36
21/03/2007,15.46.00,39895,39900,39890,39890,10
21/03/2007,15.47.00,39890,39900,39890,39895,26
21/03/2007,15.48.00,39900,39900,39880,39880,53
21/03/2007,15.49.00,39880,39885,39880,39880,18
21/03/2007,15.50.00,39890,39890,39885,39885,9
21/03/2007,15.51.00,39885,39895,39885,39895,14
21/03/2007,15.52.00,39890,39905,39890,39905,20
21/03/2007,15.53.00,39910,39925,39910,39925,60
21/03/2007,15.54.00,39915,39930,39915,39930,31
21/03/2007,15.55.00,39930,39950,39930,39950,49
21/03/2007,15.56.00,39950,39960,39935,39935,95
21/03/2007,15.57.00,39935,39940,39935,39940,21
21/03/2007,15.58.00,39945,39950,39940,39940,36
21/03/2007,15.59.00,39940,39950,39940,39950,8
21/03/2007,16.00.00,39950,39955,39945,39950,18
21/03/2007,16.01.00,39945,39945,39940,39940,18
21/03/2007,16.02.00,39940,39950,39940,39950,20
21/03/2007,16.03.00,39950,39950,39945,39945,11
21/03/2007,16.04.00,39935,39945,39930,39945,19
21/03/2007,16.05.00,39950,39965,39950,39960,27
21/03/2007,16.06.00,39960,39985,39960,39980,75
21/03/2007,16.07.00,39975,39985,39965,39965,29
21/03/2007,16.08.00,39965,39970,39950,39950,67
21/03/2007,16.09.00,39950,39955,39945,39945,37
21/03/2007,16.10.00,39950,39965,39950,39950,36
21/03/2007,16.11.00,39955,39960,39945,39945,28
21/03/2007,16.12.00,39945,39955,39935,39955,61
21/03/2007,16.13.00,39955,39960,39950,39955,18
21/03/2007,16.14.00,39955,39965,39950,39965,21
21/03/2007,16.15.00,39960,39965,39960,39960,33
21/03/2007,16.16.00,39965,39975,39965,39965,23
21/03/2007,16.17.00,39965,39980,39965,39970,34
21/03/2007,16.18.00,39970,39970,39965,39965,19
21/03/2007,16.19.00,39965,39965,39960,39965,18
21/03/2007,16.20.00,39965,39975,39965,39975,16
21/03/2007,16.21.00,39975,39980,39975,39975,26
21/03/2007,16.22.00,39975,39985,39970,39975,34
21/03/2007,16.23.00,39980,39985,39975,39985,25
21/03/2007,16.24.00,39985,40005,39985,39995,173
21/03/2007,16.25.00,39995,40000,39985,39985,62
21/03/2007,16.26.00,39985,39985,39980,39980,36
21/03/2007,16.27.00,39975,39975,39965,39970,46
21/03/2007,16.28.00,39975,39990,39975,39990,40
21/03/2007,16.29.00,39990,39990,39975,39975,22
21/03/2007,16.30.00,39975,39975,39960,39965,36
21/03/2007,16.31.00,39965,39970,39955,39960,44
21/03/2007,16.32.00,39965,39970,39965,39965,18
21/03/2007,16.33.00,39965,39970,39965,39970,7
21/03/2007,16.34.00,39970,39970,39970,39970,6
21/03/2007,16.35.00,39970,39970,39965,39965,23
21/03/2007,16.36.00,39960,39960,39955,39960,31
21/03/2007,16.37.00,39965,39975,39965,39975,14
21/03/2007,16.38.00,39970,39970,39960,39960,19
21/03/2007,16.39.00,39955,39955,39945,39945,30
21/03/2007,16.40.00,39945,39970,39945,39970,21
21/03/2007,16.41.00,39975,39975,39970,39970,29
21/03/2007,16.42.00,39965,39970,39960,39965,8
21/03/2007,16.43.00,39965,39965,39965,39965,2
21/03/2007,16.44.00,39965,39965,39960,39960,13
21/03/2007,16.45.00,39965,39970,39955,39955,52
21/03/2007,16.46.00,39955,39955,39950,39955,15
21/03/2007,16.47.00,39955,39960,39945,39945,30
21/03/2007,16.48.00,39950,39950,39945,39945,16
21/03/2007,16.49.00,39945,39950,39945,39945,9
21/03/2007,16.50.00,39945,39955,39940,39950,13
21/03/2007,16.51.00,39950,39955,39935,39945,50
21/03/2007,16.52.00,39950,39950,39945,39945,13
21/03/2007,16.53.00,39950,39955,39950,39950,17
21/03/2007,16.54.00,39945,39955,39945,39945,31
21/03/2007,16.55.00,39945,39945,39940,39945,19
21/03/2007,16.56.00,39945,39945,39945,39945,1
21/03/2007,16.57.00,39950,39950,39950,39950,3
21/03/2007,16.58.00,39940,39940,39925,39925,64
21/03/2007,16.59.00,39925,39930,39920,39930,25
21/03/2007,17.00.00,39935,39940,39935,39940,22
21/03/2007,17.01.00,39945,39950,39930,39930,34
21/03/2007,17.02.00,39935,39950,39935,39950,67
21/03/2007,17.03.00,39940,39940,39935,39940,4
21/03/2007,17.04.00,39940,39945,39935,39945,11
21/03/2007,17.05.00,39945,39950,39945,39950,9
21/03/2007,17.06.00,39950,39950,39935,39935,13
21/03/2007,17.07.00,39935,39935,39930,39930,19
21/03/2007,17.08.00,39925,39925,39910,39910,49
21/03/2007,17.09.00,39915,39915,39905,39905,20
21/03/2007,17.10.00,39910,39915,39900,39900,65
21/03/2007,17.11.00,39905,39920,39900,39920,34
21/03/2007,17.12.00,39920,39925,39915,39920,25
21/03/2007,17.13.00,39920,39930,39920,39925,22
21/03/2007,17.14.00,39925,39925,39920,39920,11
21/03/2007,17.15.00,39920,39925,39905,39925,63
21/03/2007,17.16.00,39920,39925,39920,39925,18
21/03/2007,17.17.00,39925,39925,39920,39925,16
21/03/2007,17.18.00,39925,39925,39920,39925,33
21/03/2007,17.19.00,39925,39930,39920,39930,49
21/03/2007,17.20.00,39930,39940,39930,39940,34
21/03/2007,17.21.00,39935,39935,39930,39930,15
21/03/2007,17.22.00,39930,39940,39930,39935,8
21/03/2007,17.23.00,39935,39940,39930,39935,9
21/03/2007,17.24.00,39935,39940,39930,39940,7
21/03/2007,17.25.00,39930,39935,39925,39930,35
21/03/2007,17.26.00,39930,39935,39920,39920,67
21/03/2007,17.27.00,39920,39925,39915,39925,110
21/03/2007,17.28.00,39925,39945,39925,39945,41
21/03/2007,17.29.00,39945,39955,39940,39950,72
21/03/2007,17.30.00,39945,39960,39940,39955,42
21/03/2007,17.31.00,39955,39960,39950,39960,20
21/03/2007,17.32.00,39955,39955,39950,39950,18
21/03/2007,17.33.00,39950,39955,39950,39950,29
21/03/2007,17.34.00,39955,39960,39950,39950,29
21/03/2007,17.35.00,39955,39965,39950,39960,31
21/03/2007,17.36.00,39970,39970,39960,39970,26
21/03/2007,17.37.00,39965,39980,39965,39980,58
21/03/2007,17.38.00,39980,39985,39965,39985,43
21/03/2007,17.39.00,39970,39985,39965,39965,83