DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/11/2007,17.24.00,37890,37895,37875,37880,66
09/11/2007,17.25.00,37880,37895,37870,37895,38
09/11/2007,17.26.00,37895,37920,37890,37920,68
09/11/2007,17.27.00,37915,37945,37905,37935,90
09/11/2007,17.28.00,37935,37965,37935,37965,78
09/11/2007,17.29.00,37960,37965,37900,37900,148
09/11/2007,17.30.00,37930,37940,37900,37935,78
09/11/2007,17.31.00,37925,37940,37915,37930,63
09/11/2007,17.32.00,37920,37930,37920,37925,27
09/11/2007,17.33.00,37930,37940,37925,37925,23
09/11/2007,17.34.00,37925,37925,37905,37905,57
09/11/2007,17.35.00,37905,37915,37905,37910,39
09/11/2007,17.36.00,37905,37915,37885,37885,45
09/11/2007,17.37.00,37885,37885,37835,37840,56
09/11/2007,17.38.00,37830,37840,37810,37815,40
09/11/2007,17.39.00,37815,37850,37805,37845,56
12/11/2007,09.00.00,37655,37680,37555,37625,257
12/11/2007,09.01.00,37610,37665,37610,37655,130
12/11/2007,09.02.00,37655,37665,37640,37660,71
12/11/2007,09.03.00,37660,37680,37660,37675,30
12/11/2007,09.04.00,37680,37700,37650,37660,78
12/11/2007,09.05.00,37665,37725,37660,37725,56
12/11/2007,09.06.00,37720,37795,37720,37790,103
12/11/2007,09.07.00,37805,37865,37805,37865,124
12/11/2007,09.08.00,37860,37865,37805,37840,187
12/11/2007,09.09.00,37840,37840,37795,37810,44
12/11/2007,09.10.00,37815,37830,37810,37815,30
12/11/2007,09.11.00,37825,37850,37820,37825,48
12/11/2007,09.12.00,37830,37830,37780,37780,47
12/11/2007,09.13.00,37785,37800,37780,37800,18
12/11/2007,09.14.00,37805,37835,37805,37825,39
12/11/2007,09.15.00,37830,37835,37820,37835,24
12/11/2007,09.16.00,37835,37875,37835,37855,50
12/11/2007,09.17.00,37850,37865,37845,37860,24
12/11/2007,09.18.00,37855,37865,37820,37820,56
12/11/2007,09.19.00,37830,37870,37830,37870,22
12/11/2007,09.20.00,37870,37875,37840,37840,98
12/11/2007,09.21.00,37840,37860,37840,37850,26
12/11/2007,09.22.00,37850,37885,37850,37875,28
12/11/2007,09.23.00,37875,37885,37865,37870,22
12/11/2007,09.24.00,37875,37885,37865,37870,37
12/11/2007,09.25.00,37870,37870,37860,37860,26
12/11/2007,09.26.00,37870,37870,37855,37860,18
12/11/2007,09.27.00,37865,37900,37865,37895,48
12/11/2007,09.28.00,37900,37900,37885,37885,33
12/11/2007,09.29.00,37885,37910,37880,37905,109
12/11/2007,09.30.00,37905,37910,37885,37890,46
12/11/2007,09.31.00,37890,37895,37885,37890,28
12/11/2007,09.32.00,37890,37890,37865,37880,44
12/11/2007,09.33.00,37880,37900,37880,37900,39
12/11/2007,09.34.00,37900,37910,37900,37900,42
12/11/2007,09.35.00,37895,37920,37890,37920,39
12/11/2007,09.36.00,37925,37925,37900,37900,47
12/11/2007,09.37.00,37895,37900,37885,37890,26
12/11/2007,09.38.00,37885,37900,37885,37900,20
12/11/2007,09.39.00,37895,37910,37890,37895,26
12/11/2007,09.40.00,37895,37920,37895,37910,34
12/11/2007,09.41.00,37915,37915,37900,37910,21
12/11/2007,09.42.00,37910,37910,37885,37890,37
12/11/2007,09.43.00,37885,37890,37870,37890,35
12/11/2007,09.44.00,37890,37890,37875,37875,19
12/11/2007,09.45.00,37875,37885,37875,37885,14
12/11/2007,09.46.00,37890,37890,37880,37890,21
12/11/2007,09.47.00,37890,37900,37885,37890,81
12/11/2007,09.48.00,37890,37920,37885,37915,26
12/11/2007,09.49.00,37915,37930,37910,37910,32
12/11/2007,09.50.00,37915,37935,37915,37930,20
12/11/2007,09.51.00,37930,37940,37915,37920,43
12/11/2007,09.52.00,37915,37915,37900,37900,30
12/11/2007,09.53.00,37895,37895,37875,37875,48
12/11/2007,09.54.00,37870,37930,37870,37930,64
12/11/2007,09.55.00,37930,37950,37930,37950,70
12/11/2007,09.56.00,37955,38000,37955,37985,111
12/11/2007,09.57.00,37980,37985,37945,37970,61
12/11/2007,09.58.00,37975,37995,37970,37990,43
12/11/2007,09.59.00,37990,37995,37935,37960,105
12/11/2007,10.00.00,37960,37975,37950,37965,48
12/11/2007,10.01.00,37970,37985,37970,37985,20
12/11/2007,10.02.00,37985,38010,37985,37990,91
12/11/2007,10.03.00,37990,37995,37960,37970,84
12/11/2007,10.04.00,37970,38000,37970,37995,43
12/11/2007,10.05.00,37990,38000,37980,38000,26
12/11/2007,10.06.00,37995,38025,37995,38025,90
12/11/2007,10.07.00,38020,38020,37975,37985,104
12/11/2007,10.08.00,37985,38020,37985,38020,67
12/11/2007,10.09.00,38015,38020,38010,38015,27
12/11/2007,10.10.00,38015,38025,38010,38010,29
12/11/2007,10.11.00,38010,38015,38010,38010,7
12/11/2007,10.12.00,38010,38025,38005,38025,65
12/11/2007,10.13.00,38025,38040,38020,38020,117
12/11/2007,10.14.00,38020,38025,38015,38020,40
12/11/2007,10.15.00,38020,38030,38020,38020,17
12/11/2007,10.16.00,38025,38045,38025,38040,24
12/11/2007,10.17.00,38045,38060,38045,38060,37
12/11/2007,10.18.00,38065,38080,38065,38075,46
12/11/2007,10.19.00,38080,38090,38070,38090,23
12/11/2007,10.20.00,38085,38100,38085,38095,69
12/11/2007,10.21.00,38095,38100,38095,38100,23
12/11/2007,10.22.00,38100,38120,38100,38115,88
12/11/2007,10.23.00,38120,38145,38120,38145,74
12/11/2007,10.24.00,38145,38150,38135,38150,66
12/11/2007,10.25.00,38150,38155,38085,38090,137
12/11/2007,10.26.00,38095,38110,38090,38100,40
12/11/2007,10.27.00,38105,38110,38100,38110,20
12/11/2007,10.28.00,38110,38140,38110,38125,92
12/11/2007,10.29.00,38130,38160,38120,38160,67
12/11/2007,10.30.00,38155,38170,38150,38165,55
12/11/2007,10.31.00,38165,38185,38165,38185,36
12/11/2007,10.32.00,38180,38185,38150,38155,92
12/11/2007,10.33.00,38150,38155,38140,38145,67
12/11/2007,10.34.00,38150,38180,38150,38175,70
12/11/2007,10.35.00,38175,38185,38175,38180,49
12/11/2007,10.36.00,38185,38200,38180,38195,74
12/11/2007,10.37.00,38190,38220,38185,38195,63
12/11/2007,10.38.00,38190,38190,38160,38180,80
12/11/2007,10.39.00,38180,38190,38175,38185,18
12/11/2007,10.40.00,38185,38185,38185,38185,16
12/11/2007,10.41.00,38190,38195,38180,38195,17
12/11/2007,10.42.00,38195,38195,38180,38190,19
12/11/2007,10.43.00,38190,38190,38175,38190,35
12/11/2007,10.44.00,38185,38195,38185,38190,21
12/11/2007,10.45.00,38185,38185,38175,38180,26
12/11/2007,10.46.00,38180,38185,38180,38180,20
12/11/2007,10.47.00,38185,38185,38150,38165,78
12/11/2007,10.48.00,38155,38160,38145,38160,47
12/11/2007,10.49.00,38155,38155,38145,38150,24
12/11/2007,10.50.00,38150,38160,38145,38160,36
12/11/2007,10.51.00,38160,38175,38160,38170,14
12/11/2007,10.52.00,38175,38190,38170,38180,41
12/11/2007,10.53.00,38180,38185,38180,38185,8
12/11/2007,10.54.00,38180,38180,38170,38170,23
12/11/2007,10.55.00,38175,38180,38175,38180,9
12/11/2007,10.56.00,38185,38195,38185,38190,14
12/11/2007,10.57.00,38190,38195,38175,38180,21
12/11/2007,10.58.00,38185,38195,38185,38185,21
12/11/2007,10.59.00,38180,38180,38170,38175,13
12/11/2007,11.00.00,38170,38175,38155,38170,25
12/11/2007,11.01.00,38175,38190,38175,38190,23
12/11/2007,11.02.00,38190,38190,38165,38170,45
12/11/2007,11.03.00,38170,38190,38170,38190,21
12/11/2007,11.04.00,38190,38205,38190,38205,58
12/11/2007,11.05.00,38205,38205,38195,38195,20
12/11/2007,11.06.00,38195,38210,38195,38210,32
12/11/2007,11.07.00,38215,38215,38210,38215,16
12/11/2007,11.08.00,38210,38210,38200,38200,12
12/11/2007,11.09.00,38205,38230,38200,38230,48
12/11/2007,11.10.00,38230,38245,38230,38240,39
12/11/2007,11.11.00,38240,38245,38235,38240,6
12/11/2007,11.12.00,38240,38240,38195,38195,74
12/11/2007,11.13.00,38195,38210,38180,38200,56
12/11/2007,11.14.00,38205,38210,38200,38205,6
12/11/2007,11.15.00,38205,38210,38205,38210,4
12/11/2007,11.16.00,38210,38210,38185,38185,32
12/11/2007,11.17.00,38185,38185,38160,38175,28
12/11/2007,11.18.00,38180,38190,38180,38185,46
12/11/2007,11.19.00,38190,38195,38190,38195,34
12/11/2007,11.20.00,38195,38210,38195,38210,31
12/11/2007,11.21.00,38210,38235,38205,38235,51
12/11/2007,11.22.00,38240,38280,38240,38270,123
12/11/2007,11.23.00,38270,38270,38255,38255,31
12/11/2007,11.24.00,38260,38275,38260,38275,23
12/11/2007,11.25.00,38270,38285,38270,38280,33
12/11/2007,11.26.00,38280,38285,38265,38265,140
12/11/2007,11.27.00,38265,38265,38220,38235,90
12/11/2007,11.28.00,38240,38240,38230,38235,19
12/11/2007,11.29.00,38240,38260,38235,38240,32
12/11/2007,11.30.00,38235,38235,38195,38195,53
12/11/2007,11.31.00,38200,38205,38190,38200,76
12/11/2007,11.32.00,38195,38195,38185,38190,19
12/11/2007,11.33.00,38185,38185,38165,38170,19
12/11/2007,11.34.00,38160,38170,38150,38165,52
12/11/2007,11.35.00,38155,38155,38120,38125,62
12/11/2007,11.36.00,38125,38130,38110,38120,54
12/11/2007,11.37.00,38110,38115,38080,38085,81
12/11/2007,11.38.00,38085,38100,38080,38095,50
12/11/2007,11.39.00,38095,38110,38095,38100,26
12/11/2007,11.40.00,38105,38120,38105,38115,16
12/11/2007,11.41.00,38115,38115,38100,38110,11
12/11/2007,11.42.00,38110,38125,38110,38120,30
12/11/2007,11.43.00,38115,38115,38105,38115,38
12/11/2007,11.44.00,38110,38110,38095,38095,26
12/11/2007,11.45.00,38090,38095,38080,38085,40
12/11/2007,11.46.00,38085,38100,38080,38100,39
12/11/2007,11.47.00,38095,38095,38080,38080,16
12/11/2007,11.48.00,38080,38080,38060,38060,86
12/11/2007,11.49.00,38070,38070,38055,38065,18
12/11/2007,11.50.00,38065,38065,38055,38065,21
12/11/2007,11.51.00,38065,38065,38055,38060,10
12/11/2007,11.52.00,38065,38070,38060,38065,14
12/11/2007,11.53.00,38070,38070,38050,38050,9
12/11/2007,11.54.00,38050,38055,38035,38040,68
12/11/2007,11.55.00,38040,38045,38040,38045,12
12/11/2007,11.56.00,38045,38055,38045,38050,19
12/11/2007,11.57.00,38050,38050,38045,38045,3
12/11/2007,11.58.00,38045,38065,38045,38065,15
12/11/2007,11.59.00,38065,38075,38055,38055,24
12/11/2007,12.00.00,38060,38060,38045,38050,43
12/11/2007,12.01.00,38050,38065,38045,38065,18
12/11/2007,12.02.00,38065,38075,38065,38075,26
12/11/2007,12.03.00,38070,38070,38055,38060,14
12/11/2007,12.04.00,38060,38060,38060,38060,3
12/11/2007,12.05.00,38065,38080,38065,38075,16
12/11/2007,12.06.00,38080,38090,38075,38080,68
12/11/2007,12.07.00,38070,38070,38060,38060,9
12/11/2007,12.08.00,38060,38065,38060,38060,5
12/11/2007,12.09.00,38070,38070,38065,38065,5
12/11/2007,12.10.00,38060,38060,38045,38050,5
12/11/2007,12.11.00,38040,38045,38030,38040,29
12/11/2007,12.12.00,38035,38035,37995,38005,63
12/11/2007,12.13.00,38005,38005,37980,37990,43
12/11/2007,12.14.00,37990,37990,37965,37965,30
12/11/2007,12.15.00,37965,37975,37965,37965,31
12/11/2007,12.16.00,37970,37975,37965,37975,20
12/11/2007,12.17.00,37975,37980,37975,37980,46
12/11/2007,12.18.00,37975,37985,37970,37980,58
12/11/2007,12.19.00,37980,38005,37980,38000,30
12/11/2007,12.20.00,38005,38005,37990,37990,37
12/11/2007,12.21.00,37995,37995,37985,37985,4
12/11/2007,12.22.00,37985,37990,37985,37990,19
12/11/2007,12.23.00,38000,38000,37995,37995,8
12/11/2007,12.24.00,38000,38020,38000,38020,18
12/11/2007,12.25.00,38015,38020,38015,38020,2
12/11/2007,12.26.00,38015,38015,38015,38015,5
12/11/2007,12.27.00,38020,38055,38020,38055,55
12/11/2007,12.28.00,38055,38070,38055,38070,9
12/11/2007,12.29.00,38075,38075,38070,38075,17
12/11/2007,12.30.00,38075,38095,38075,38080,26
12/11/2007,12.31.00,38080,38085,38050,38050,21
12/11/2007,12.32.00,38055,38065,38055,38065,12
12/11/2007,12.33.00,38060,38065,38055,38060,18
12/11/2007,12.34.00,38060,38065,38060,38065,4
12/11/2007,12.35.00,38070,38085,38070,38085,10
12/11/2007,12.36.00,38085,38095,38080,38095,7
12/11/2007,12.37.00,38090,38090,38090,38090,1
12/11/2007,12.38.00,38080,38085,38080,38080,5
12/11/2007,12.39.00,38070,38070,38045,38045,15
12/11/2007,12.40.00,38045,38050,38035,38040,13
12/11/2007,12.41.00,38045,38060,38045,38060,15
12/11/2007,12.42.00,38060,38060,38055,38055,4
12/11/2007,12.43.00,38060,38060,38040,38045,30
12/11/2007,12.44.00,38040,38050,38040,38050,11
12/11/2007,12.46.00,38050,38055,38050,38055,5
12/11/2007,12.47.00,38060,38080,38060,38080,20
12/11/2007,12.48.00,38085,38085,38080,38080,2
12/11/2007,12.49.00,38090,38095,38090,38095,4
12/11/2007,12.50.00,38095,38110,38095,38105,33
12/11/2007,12.51.00,38100,38110,38100,38100,8
12/11/2007,12.52.00,38100,38100,38095,38095,5
12/11/2007,12.53.00,38100,38105,38100,38105,8
12/11/2007,12.54.00,38100,38115,38100,38100,19
12/11/2007,12.55.00,38095,38095,38075,38075,8
12/11/2007,12.56.00,38080,38090,38080,38090,4
12/11/2007,12.57.00,38085,38085,38070,38070,5
12/11/2007,12.58.00,38070,38075,38065,38075,14
12/11/2007,12.59.00,38065,38065,38050,38055,16
12/11/2007,13.00.00,38050,38060,38050,38060,2
12/11/2007,13.01.00,38060,38060,38060,38060,2
12/11/2007,13.02.00,38065,38070,38065,38070,6
12/11/2007,13.03.00,38065,38070,38065,38070,7
12/11/2007,13.04.00,38070,38075,38070,38075,5
12/11/2007,13.05.00,38075,38085,38070,38080,11
12/11/2007,13.06.00,38075,38085,38075,38085,3
12/11/2007,13.07.00,38080,38080,38080,38080,2
12/11/2007,13.08.00,38080,38095,38080,38090,17
12/11/2007,13.11.00,38095,38095,38090,38095,5
12/11/2007,13.12.00,38095,38095,38090,38090,4
12/11/2007,13.14.00,38100,38100,38100,38100,3
12/11/2007,13.15.00,38095,38095,38090,38090,4
12/11/2007,13.16.00,38100,38100,38095,38095,2
12/11/2007,13.17.00,38095,38120,38095,38115,33
12/11/2007,13.18.00,38115,38115,38090,38105,24
12/11/2007,13.19.00,38100,38100,38075,38085,24
12/11/2007,13.20.00,38090,38095,38090,38090,16
12/11/2007,13.21.00,38090,38090,38075,38075,6
12/11/2007,13.22.00,38080,38080,38035,38035,85
12/11/2007,13.23.00,38035,38035,37960,37960,76
12/11/2007,13.24.00,37965,37980,37940,37980,110
12/11/2007,13.25.00,37980,37980,37895,37895,193
12/11/2007,13.26.00,37895,37895,37800,37855,219
12/11/2007,13.27.00,37855,37935,37850,37935,121
12/11/2007,13.28.00,37935,37945,37925,37945,66
12/11/2007,13.29.00,37945,38000,37940,37975,53
12/11/2007,13.30.00,37975,37990,37965,37970,46
12/11/2007,13.31.00,37980,37980,37960,37960,19
12/11/2007,13.32.00,37980,38025,37980,38020,53
12/11/2007,13.33.00,38020,38020,37965,37965,71
12/11/2007,13.34.00,37970,38000,37960,37980,45
12/11/2007,13.35.00,37990,38035,37990,38020,81
12/11/2007,13.36.00,38015,38015,37995,38010,23
12/11/2007,13.37.00,38005,38060,38005,38030,49
12/11/2007,13.38.00,38035,38060,38020,38025,77
12/11/2007,13.39.00,38030,38030,38015,38025,22
12/11/2007,13.40.00,38025,38025,38020,38020,6
12/11/2007,13.41.00,38025,38025,38010,38020,12
12/11/2007,13.42.00,38010,38035,38000,38030,35
12/11/2007,13.43.00,38030,38030,38010,38025,13
12/11/2007,13.44.00,38030,38030,38000,38010,46
12/11/2007,13.45.00,38010,38040,38010,38040,30
12/11/2007,13.46.00,38035,38085,38035,38085,95
12/11/2007,13.47.00,38080,38080,38055,38060,30
12/11/2007,13.48.00,38065,38070,38060,38065,14
12/11/2007,13.49.00,38065,38065,38045,38045,6
12/11/2007,13.50.00,38050,38055,38045,38055,12
12/11/2007,13.51.00,38060,38065,38025,38035,21
12/11/2007,13.52.00,38030,38035,38020,38035,21
12/11/2007,13.53.00,38035,38040,38035,38035,7
12/11/2007,13.54.00,38035,38045,38035,38040,24
12/11/2007,13.55.00,38035,38040,38030,38040,9
12/11/2007,13.56.00,38035,38035,38015,38015,15
12/11/2007,13.57.00,38020,38035,38020,38030,16
12/11/2007,13.58.00,38040,38045,38035,38045,31
12/11/2007,13.59.00,38050,38060,38035,38035,53
12/11/2007,14.00.00,38040,38075,38040,38070,60
12/11/2007,14.01.00,38070,38070,38020,38030,34
12/11/2007,14.02.00,38035,38050,38035,38040,18
12/11/2007,14.03.00,38040,38040,38025,38035,10
12/11/2007,14.04.00,38030,38030,38030,38030,5
12/11/2007,14.05.00,38025,38030,38015,38015,12
12/11/2007,14.06.00,38015,38015,38005,38015,7
12/11/2007,14.07.00,38020,38025,38015,38015,14
12/11/2007,14.09.00,38010,38010,38010,38010,1
12/11/2007,14.10.00,38005,38015,38005,38015,4
12/11/2007,14.11.00,38020,38020,38010,38010,5
12/11/2007,14.12.00,38005,38015,38005,38015,8
12/11/2007,14.13.00,38020,38045,38020,38045,37
12/11/2007,14.14.00,38040,38040,38035,38035,3
12/11/2007,14.15.00,38035,38035,38005,38025,38
12/11/2007,14.16.00,38020,38020,38015,38015,4
12/11/2007,14.17.00,38015,38015,38015,38015,11
12/11/2007,14.18.00,38015,38015,38010,38010,22
12/11/2007,14.19.00,38010,38010,38000,38000,36
12/11/2007,14.20.00,38000,38000,37990,37995,36
12/11/2007,14.21.00,37995,38005,37995,38005,14
12/11/2007,14.22.00,38005,38005,38005,38005,4
12/11/2007,14.23.00,38005,38005,38000,38000,4
12/11/2007,14.25.00,38015,38015,38015,38015,8
12/11/2007,14.26.00,38015,38020,38015,38020,9
12/11/2007,14.27.00,38025,38035,38020,38030,8
12/11/2007,14.28.00,38030,38035,38030,38035,11
12/11/2007,14.29.00,38025,38030,38025,38030,15
12/11/2007,14.30.00,38030,38030,38025,38030,13
12/11/2007,14.31.00,38025,38040,38025,38035,17
12/11/2007,14.32.00,38040,38040,38030,38030,19
12/11/2007,14.33.00,38030,38035,38025,38030,9
12/11/2007,14.34.00,38035,38040,38030,38030,17
12/11/2007,14.35.00,38035,38035,38035,38035,10
12/11/2007,14.36.00,38035,38050,38035,38050,14
12/11/2007,14.37.00,38050,38065,38050,38060,50
12/11/2007,14.38.00,38065,38080,38065,38080,19
12/11/2007,14.39.00,38080,38095,38080,38085,23
12/11/2007,14.40.00,38085,38100,38080,38095,15
12/11/2007,14.41.00,38090,38090,38060,38065,38
12/11/2007,14.42.00,38060,38065,38060,38065,6
12/11/2007,14.43.00,38060,38060,38050,38055,18
12/11/2007,14.44.00,38060,38060,38060,38060,6
12/11/2007,14.45.00,38055,38055,38055,38055,4
12/11/2007,14.46.00,38055,38060,38055,38055,11
12/11/2007,14.47.00,38050,38055,38045,38045,15
12/11/2007,14.48.00,38045,38045,38035,38035,13
12/11/2007,14.49.00,38030,38050,38030,38045,24
12/11/2007,14.50.00,38045,38060,38045,38060,9
12/11/2007,14.51.00,38060,38060,38055,38055,3
12/11/2007,14.52.00,38055,38065,38055,38065,3
12/11/2007,14.53.00,38065,38075,38065,38075,12
12/11/2007,14.54.00,38080,38085,38080,38085,5
12/11/2007,14.55.00,38085,38085,38080,38080,7
12/11/2007,14.56.00,38085,38090,38080,38090,8
12/11/2007,14.57.00,38085,38095,38085,38095,29
12/11/2007,14.58.00,38090,38090,38085,38090,5
12/11/2007,14.59.00,38095,38100,38090,38090,34
12/11/2007,15.00.00,38090,38090,38085,38085,18
12/11/2007,15.01.00,38085,38085,38085,38085,2
12/11/2007,15.02.00,38085,38085,38080,38080,16
12/11/2007,15.03.00,38075,38075,38070,38075,13
12/11/2007,15.04.00,38075,38075,38060,38060,17
12/11/2007,15.05.00,38060,38065,38055,38065,5
12/11/2007,15.06.00,38065,38070,38065,38065,4
12/11/2007,15.07.00,38065,38065,38065,38065,5
12/11/2007,15.08.00,38065,38065,38060,38060,2
12/11/2007,15.09.00,38060,38065,38050,38050,14
12/11/2007,15.10.00,38055,38055,38045,38045,14
12/11/2007,15.11.00,38050,38050,38045,38045,12
12/11/2007,15.12.00,38045,38045,38030,38035,6
12/11/2007,15.13.00,38025,38025,38025,38025,4
12/11/2007,15.14.00,38025,38030,38025,38030,6
12/11/2007,15.15.00,38030,38030,38030,38030,8
12/11/2007,15.16.00,38030,38030,38020,38030,23
12/11/2007,15.17.00,38025,38025,38015,38015,9
12/11/2007,15.18.00,38015,38020,38010,38020,14
12/11/2007,15.19.00,38015,38015,38000,38015,37
12/11/2007,15.20.00,38015,38015,38010,38015,8
12/11/2007,15.21.00,38015,38035,38015,38035,11
12/11/2007,15.22.00,38035,38045,38035,38040,10
12/11/2007,15.23.00,38045,38060,38045,38060,10
12/11/2007,15.24.00,38055,38060,38055,38060,3
12/11/2007,15.25.00,38060,38065,38060,38060,9
12/11/2007,15.26.00,38055,38055,38055,38055,3
12/11/2007,15.27.00,38055,38055,38030,38030,23
12/11/2007,15.28.00,38025,38035,38025,38035,3
12/11/2007,15.29.00,38035,38040,38035,38040,3
12/11/2007,15.30.00,38035,38040,38020,38020,36
12/11/2007,15.31.00,38020,38040,38020,38035,20
12/11/2007,15.32.00,38035,38040,38030,38030,7
12/11/2007,15.33.00,38030,38030,38005,38020,36
12/11/2007,15.34.00,38010,38010,38000,38000,37
12/11/2007,15.35.00,38010,38015,38010,38010,28
12/11/2007,15.36.00,38015,38035,38015,38030,41
12/11/2007,15.37.00,38035,38055,38030,38040,117
12/11/2007,15.38.00,38040,38065,38040,38065,35
12/11/2007,15.39.00,38065,38075,38060,38065,41
12/11/2007,15.40.00,38065,38080,38060,38080,39
12/11/2007,15.41.00,38085,38095,38070,38095,52
12/11/2007,15.42.00,38095,38105,38085,38090,61
12/11/2007,15.43.00,38090,38090,38055,38055,54
12/11/2007,15.44.00,38055,38055,38035,38040,37
12/11/2007,15.45.00,38035,38060,38030,38060,22
12/11/2007,15.46.00,38055,38070,38040,38050,56
12/11/2007,15.47.00,38050,38075,38050,38055,49
12/11/2007,15.48.00,38055,38065,38050,38065,41
12/11/2007,15.49.00,38060,38065,38050,38050,21
12/11/2007,15.50.00,38050,38050,38030,38035,32
12/11/2007,15.51.00,38035,38060,38020,38020,50
12/11/2007,15.52.00,38025,38030,38005,38005,64
12/11/2007,15.53.00,38005,38025,38005,38025,52
12/11/2007,15.54.00,38025,38035,38025,38035,53
12/11/2007,15.55.00,38030,38045,38030,38045,28
12/11/2007,15.56.00,38045,38045,38020,38020,75
12/11/2007,15.57.00,38020,38020,37995,38010,70
12/11/2007,15.58.00,38005,38005,37975,37975,56
12/11/2007,15.59.00,37980,38005,37980,38000,69
12/11/2007,16.00.00,38000,38005,37975,37975,25
12/11/2007,16.01.00,37980,37985,37975,37975,22
12/11/2007,16.02.00,37975,37975,37960,37965,42
12/11/2007,16.03.00,37965,37975,37960,37960,60
12/11/2007,16.04.00,37960,37965,37950,37960,61
12/11/2007,16.05.00,37960,37970,37955,37965,17
12/11/2007,16.06.00,37970,37985,37970,37970,49
12/11/2007,16.07.00,37975,37975,37960,37960,57
12/11/2007,16.08.00,37965,37965,37960,37960,16
12/11/2007,16.09.00,37955,37960,37935,37935,27
12/11/2007,16.10.00,37935,37985,37935,37985,49
12/11/2007,16.11.00,37990,38025,37990,38015,133
12/11/2007,16.12.00,38010,38020,38010,38020,34
12/11/2007,16.13.00,38015,38030,37990,37990,109
12/11/2007,16.14.00,38000,38020,37985,37985,35
12/11/2007,16.15.00,37985,38010,37970,38010,67
12/11/2007,16.16.00,38005,38010,37990,38000,24
12/11/2007,16.17.00,38005,38020,38005,38010,28
12/11/2007,16.18.00,38010,38030,38010,38030,18
12/11/2007,16.19.00,38035,38040,38030,38030,26
12/11/2007,16.20.00,38030,38035,38015,38020,25
12/11/2007,16.21.00,38015,38030,38005,38005,18
12/11/2007,16.22.00,38005,38050,38000,38045,93
12/11/2007,16.23.00,38040,38050,38035,38050,56
12/11/2007,16.24.00,38050,38065,38050,38060,30
12/11/2007,16.25.00,38060,38070,38030,38030,74
12/11/2007,16.26.00,38025,38060,38025,38055,74
12/11/2007,16.27.00,38050,38075,38040,38075,62
12/11/2007,16.28.00,38075,38075,38045,38045,40
12/11/2007,16.29.00,38045,38065,38045,38065,28
12/11/2007,16.30.00,38070,38080,38050,38080,24
12/11/2007,16.31.00,38080,38090,38070,38070,90
12/11/2007,16.32.00,38065,38075,38050,38050,19
12/11/2007,16.33.00,38055,38055,38045,38055,20
12/11/2007,16.34.00,38050,38060,38035,38035,50
12/11/2007,16.35.00,38030,38030,38000,38020,61
12/11/2007,16.36.00,38020,38045,38020,38025,39
12/11/2007,16.37.00,38020,38040,38015,38030,26
12/11/2007,16.38.00,38030,38040,38020,38040,26
12/11/2007,16.39.00,38045,38055,38045,38055,13
12/11/2007,16.40.00,38060,38080,38060,38080,18
12/11/2007,16.41.00,38085,38085,38045,38050,56
12/11/2007,16.42.00,38055,38075,38050,38075,14
12/11/2007,16.43.00,38070,38095,38065,38090,77
12/11/2007,16.44.00,38090,38120,38085,38115,77
12/11/2007,16.45.00,38115,38140,38115,38120,109
12/11/2007,16.46.00,38115,38140,38115,38130,22
12/11/2007,16.47.00,38135,38140,38125,38130,43
12/11/2007,16.48.00,38130,38145,38125,38140,68
12/11/2007,16.49.00,38140,38155,38110,38110,118
12/11/2007,16.50.00,38110,38135,38110,38120,35
12/11/2007,16.51.00,38120,38130,38120,38125,6
12/11/2007,16.52.00,38125,38125,38120,38125,7
12/11/2007,16.53.00,38130,38140,38125,38135,58
12/11/2007,16.54.00,38135,38135,38120,38120,32
12/11/2007,16.55.00,38120,38165,38120,38165,133
12/11/2007,16.56.00,38165,38180,38155,38175,62
12/11/2007,16.57.00,38175,38175,38165,38170,29
12/11/2007,16.58.00,38170,38175,38170,38175,26
12/11/2007,16.59.00,38180,38180,38170,38175,15
12/11/2007,17.00.00,38170,38170,38145,38160,74
12/11/2007,17.01.00,38160,38185,38150,38185,101
12/11/2007,17.02.00,38190,38240,38185,38235,173
12/11/2007,17.03.00,38230,38230,38210,38210,60
12/11/2007,17.04.00,38205,38205,38165,38170,105
12/11/2007,17.05.00,38180,38200,38180,38195,35
12/11/2007,17.06.00,38200,38200,38170,38195,49
12/11/2007,17.07.00,38190,38195,38185,38185,19
12/11/2007,17.08.00,38195,38200,38190,38200,69
12/11/2007,17.09.00,38200,38215,38200,38205,41
12/11/2007,17.10.00,38200,38210,38195,38200,50
12/11/2007,17.11.00,38205,38215,38195,38200,27
12/11/2007,17.12.00,38195,38205,38180,38205,40
12/11/2007,17.13.00,38205,38205,38190,38200,19
12/11/2007,17.14.00,38195,38215,38190,38210,56
12/11/2007,17.15.00,38205,38220,38200,38205,34
12/11/2007,17.16.00,38210,38210,38200,38205,30
12/11/2007,17.17.00,38200,38215,38200,38205,41
12/11/2007,17.18.00,38200,38215,38200,38215,34
12/11/2007,17.19.00,38200,38215,38200,38205,56
12/11/2007,17.20.00,38215,38215,38200,38205,32
12/11/2007,17.21.00,38205,38215,38195,38215,28
12/11/2007,17.22.00,38210,38225,38210,38220,39
12/11/2007,17.23.00,38215,38225,38205,38210,39
12/11/2007,17.24.00,38215,38220,38205,38210,82
12/11/2007,17.25.00,38205,38210,38195,38210,18
12/11/2007,17.26.00,38205,38205,38195,38195,19
12/11/2007,17.27.00,38195,38225,38195,38215,50
12/11/2007,17.28.00,38215,38330,38215,38305,152
12/11/2007,17.29.00,38265,38285,38235,38270,78
12/11/2007,17.30.00,38260,38270,38245,38245,44
12/11/2007,17.31.00,38245,38250,38235,38240,33
12/11/2007,17.32.00,38240,38240,38230,38230,24
12/11/2007,17.33.00,38230,38230,38210,38230,28
12/11/2007,17.34.00,38230,38250,38230,38235,36
12/11/2007,17.35.00,38235,38245,38225,38245,20
12/11/2007,17.36.00,38250,38255,38245,38250,18
12/11/2007,17.37.00,38245,38245,38240,38240,11
12/11/2007,17.38.00,38240,38240,38230,38230,13
12/11/2007,17.39.00,38230,38245,38230,38230,32