DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/11/2007,17.27.00,38645,38650,38640,38650,71
14/11/2007,17.28.00,38650,38655,38640,38645,69
14/11/2007,17.29.00,38640,38645,38625,38635,55
14/11/2007,17.30.00,38630,38665,38630,38645,59
14/11/2007,17.31.00,38655,38665,38645,38660,21
14/11/2007,17.32.00,38660,38660,38650,38650,16
14/11/2007,17.33.00,38645,38665,38645,38665,27
14/11/2007,17.34.00,38670,38685,38670,38675,55
14/11/2007,17.35.00,38675,38675,38660,38660,21
14/11/2007,17.36.00,38660,38660,38650,38655,28
14/11/2007,17.37.00,38660,38670,38655,38670,17
14/11/2007,17.38.00,38660,38675,38660,38670,21
14/11/2007,17.39.00,38675,38680,38660,38675,37
15/11/2007,09.00.00,38560,38675,38560,38650,62
15/11/2007,09.01.00,38640,38700,38640,38700,91
15/11/2007,09.02.00,38695,38720,38690,38715,50
15/11/2007,09.03.00,38705,38710,38690,38690,50
15/11/2007,09.04.00,38685,38690,38680,38680,10
15/11/2007,09.05.00,38680,38700,38680,38685,52
15/11/2007,09.06.00,38695,38745,38690,38745,43
15/11/2007,09.07.00,38740,38770,38740,38745,65
15/11/2007,09.08.00,38745,38760,38745,38755,14
15/11/2007,09.09.00,38750,38760,38750,38750,31
15/11/2007,09.10.00,38750,38750,38735,38735,24
15/11/2007,09.11.00,38735,38735,38730,38730,11
15/11/2007,09.12.00,38725,38740,38725,38740,20
15/11/2007,09.13.00,38735,38735,38730,38730,12
15/11/2007,09.14.00,38725,38725,38700,38700,37
15/11/2007,09.15.00,38705,38715,38695,38705,21
15/11/2007,09.16.00,38705,38705,38695,38700,16
15/11/2007,09.17.00,38695,38695,38680,38695,23
15/11/2007,09.18.00,38695,38705,38690,38690,13
15/11/2007,09.19.00,38690,38700,38690,38695,8
15/11/2007,09.20.00,38700,38700,38685,38685,3
15/11/2007,09.21.00,38685,38690,38675,38675,31
15/11/2007,09.22.00,38675,38675,38655,38670,65
15/11/2007,09.23.00,38665,38670,38635,38635,29
15/11/2007,09.24.00,38630,38635,38610,38620,36
15/11/2007,09.25.00,38615,38625,38600,38615,45
15/11/2007,09.26.00,38615,38645,38615,38640,37
15/11/2007,09.27.00,38635,38635,38630,38630,11
15/11/2007,09.28.00,38630,38645,38625,38635,17
15/11/2007,09.29.00,38635,38650,38630,38650,14
15/11/2007,09.30.00,38655,38660,38645,38645,17
15/11/2007,09.31.00,38655,38660,38655,38660,9
15/11/2007,09.32.00,38660,38685,38660,38670,28
15/11/2007,09.33.00,38675,38675,38665,38670,15
15/11/2007,09.34.00,38675,38685,38675,38680,32
15/11/2007,09.35.00,38675,38690,38675,38680,15
15/11/2007,09.36.00,38685,38685,38655,38655,34
15/11/2007,09.37.00,38660,38675,38660,38670,20
15/11/2007,09.38.00,38675,38675,38670,38670,18
15/11/2007,09.39.00,38675,38680,38665,38670,12
15/11/2007,09.40.00,38655,38665,38650,38655,7
15/11/2007,09.41.00,38665,38670,38650,38650,5
15/11/2007,09.42.00,38650,38650,38625,38630,30
15/11/2007,09.43.00,38630,38630,38605,38610,32
15/11/2007,09.44.00,38615,38615,38575,38590,56
15/11/2007,09.45.00,38585,38585,38555,38570,83
15/11/2007,09.46.00,38570,38575,38530,38530,67
15/11/2007,09.47.00,38525,38555,38525,38555,59
15/11/2007,09.48.00,38545,38570,38545,38565,20
15/11/2007,09.49.00,38565,38570,38555,38560,35
15/11/2007,09.50.00,38555,38570,38555,38570,30
15/11/2007,09.51.00,38575,38580,38575,38580,16
15/11/2007,09.52.00,38580,38580,38525,38525,66
15/11/2007,09.53.00,38525,38535,38485,38490,96
15/11/2007,09.54.00,38480,38525,38480,38520,86
15/11/2007,09.55.00,38515,38535,38515,38525,45
15/11/2007,09.56.00,38525,38550,38525,38545,44
15/11/2007,09.57.00,38540,38550,38540,38540,16
15/11/2007,09.58.00,38535,38540,38525,38535,45
15/11/2007,09.59.00,38530,38540,38530,38540,20
15/11/2007,10.00.00,38540,38540,38505,38535,99
15/11/2007,10.01.00,38535,38555,38535,38545,61
15/11/2007,10.02.00,38545,38545,38530,38535,33
15/11/2007,10.03.00,38535,38550,38535,38545,25
15/11/2007,10.04.00,38545,38570,38540,38560,67
15/11/2007,10.05.00,38555,38565,38555,38565,16
15/11/2007,10.06.00,38560,38560,38530,38535,40
15/11/2007,10.07.00,38535,38550,38535,38535,30
15/11/2007,10.08.00,38535,38540,38535,38535,6
15/11/2007,10.09.00,38540,38540,38520,38525,41
15/11/2007,10.10.00,38525,38530,38515,38520,41
15/11/2007,10.11.00,38520,38540,38510,38540,37
15/11/2007,10.12.00,38535,38535,38505,38510,46
15/11/2007,10.13.00,38510,38530,38510,38530,10
15/11/2007,10.14.00,38530,38535,38465,38475,108
15/11/2007,10.15.00,38475,38495,38470,38480,70
15/11/2007,10.16.00,38475,38485,38470,38470,38
15/11/2007,10.17.00,38465,38490,38460,38470,49
15/11/2007,10.18.00,38485,38485,38480,38485,16
15/11/2007,10.19.00,38475,38520,38475,38520,58
15/11/2007,10.20.00,38520,38530,38505,38510,55
15/11/2007,10.21.00,38510,38520,38510,38520,41
15/11/2007,10.22.00,38520,38525,38515,38525,25
15/11/2007,10.23.00,38520,38520,38510,38520,29
15/11/2007,10.24.00,38520,38530,38500,38510,58
15/11/2007,10.25.00,38510,38515,38500,38500,23
15/11/2007,10.26.00,38500,38500,38480,38485,36
15/11/2007,10.27.00,38485,38485,38465,38480,26
15/11/2007,10.28.00,38480,38505,38480,38505,51
15/11/2007,10.29.00,38505,38510,38490,38490,25
15/11/2007,10.30.00,38500,38510,38485,38510,28
15/11/2007,10.31.00,38505,38515,38505,38510,4
15/11/2007,10.32.00,38510,38520,38505,38515,28
15/11/2007,10.33.00,38515,38550,38510,38540,47
15/11/2007,10.34.00,38540,38560,38540,38560,39
15/11/2007,10.35.00,38560,38560,38550,38550,43
15/11/2007,10.36.00,38560,38560,38550,38550,9
15/11/2007,10.37.00,38545,38550,38540,38550,26
15/11/2007,10.38.00,38550,38555,38535,38540,25
15/11/2007,10.39.00,38535,38540,38535,38535,3
15/11/2007,10.40.00,38540,38540,38535,38540,17
15/11/2007,10.41.00,38545,38555,38545,38550,18
15/11/2007,10.42.00,38555,38560,38555,38560,8
15/11/2007,10.43.00,38555,38555,38545,38555,33
15/11/2007,10.44.00,38560,38560,38550,38550,13
15/11/2007,10.45.00,38545,38555,38545,38555,7
15/11/2007,10.46.00,38550,38555,38550,38550,19
15/11/2007,10.47.00,38545,38545,38540,38540,14
15/11/2007,10.48.00,38545,38545,38530,38530,36
15/11/2007,10.49.00,38530,38535,38530,38535,3
15/11/2007,10.50.00,38535,38545,38535,38545,10
15/11/2007,10.51.00,38540,38540,38540,38540,2
15/11/2007,10.52.00,38535,38555,38535,38555,19
15/11/2007,10.53.00,38560,38580,38560,38575,40
15/11/2007,10.54.00,38575,38580,38570,38570,9
15/11/2007,10.55.00,38575,38580,38570,38570,8
15/11/2007,10.56.00,38575,38575,38560,38560,14
15/11/2007,10.57.00,38555,38560,38555,38555,10
15/11/2007,10.58.00,38555,38555,38550,38555,6
15/11/2007,10.59.00,38550,38565,38550,38565,10
15/11/2007,11.00.00,38565,38595,38565,38590,49
15/11/2007,11.01.00,38590,38595,38590,38595,28
15/11/2007,11.02.00,38595,38610,38595,38600,38
15/11/2007,11.03.00,38600,38600,38590,38590,28
15/11/2007,11.04.00,38590,38590,38565,38565,34
15/11/2007,11.05.00,38565,38585,38565,38575,16
15/11/2007,11.06.00,38575,38575,38565,38565,15
15/11/2007,11.07.00,38565,38570,38555,38555,7
15/11/2007,11.08.00,38555,38555,38540,38545,24
15/11/2007,11.09.00,38540,38540,38530,38530,23
15/11/2007,11.10.00,38520,38530,38515,38530,35
15/11/2007,11.11.00,38525,38530,38520,38525,10
15/11/2007,11.12.00,38530,38550,38525,38545,23
15/11/2007,11.13.00,38555,38555,38540,38550,22
15/11/2007,11.14.00,38545,38555,38545,38555,3
15/11/2007,11.15.00,38555,38555,38540,38545,15
15/11/2007,11.16.00,38545,38545,38535,38540,31
15/11/2007,11.17.00,38535,38535,38530,38530,12
15/11/2007,11.18.00,38530,38530,38525,38530,17
15/11/2007,11.19.00,38530,38530,38520,38520,20
15/11/2007,11.20.00,38515,38515,38510,38515,17
15/11/2007,11.21.00,38515,38525,38510,38510,14
15/11/2007,11.22.00,38505,38515,38490,38510,79
15/11/2007,11.23.00,38515,38525,38495,38495,35
15/11/2007,11.24.00,38500,38505,38470,38485,109
15/11/2007,11.25.00,38490,38505,38460,38465,60
15/11/2007,11.26.00,38465,38475,38450,38465,41
15/11/2007,11.27.00,38475,38515,38475,38510,46
15/11/2007,11.28.00,38515,38515,38505,38515,26
15/11/2007,11.29.00,38515,38520,38510,38515,29
15/11/2007,11.30.00,38520,38525,38520,38525,17
15/11/2007,11.31.00,38520,38530,38520,38530,16
15/11/2007,11.32.00,38530,38535,38530,38530,21
15/11/2007,11.33.00,38530,38545,38525,38545,30
15/11/2007,11.34.00,38540,38550,38535,38550,22
15/11/2007,11.35.00,38550,38560,38545,38555,30
15/11/2007,11.36.00,38560,38560,38530,38535,31
15/11/2007,11.37.00,38535,38550,38530,38545,18
15/11/2007,11.38.00,38545,38545,38540,38545,7
15/11/2007,11.39.00,38550,38555,38545,38555,16
15/11/2007,11.40.00,38550,38555,38550,38555,6
15/11/2007,11.41.00,38555,38555,38540,38540,23
15/11/2007,11.42.00,38535,38535,38530,38530,9
15/11/2007,11.43.00,38535,38555,38530,38555,17
15/11/2007,11.44.00,38555,38565,38555,38560,26
15/11/2007,11.45.00,38560,38565,38540,38545,38
15/11/2007,11.46.00,38545,38545,38535,38535,8
15/11/2007,11.47.00,38535,38535,38515,38515,79
15/11/2007,11.48.00,38515,38515,38500,38505,28
15/11/2007,11.49.00,38510,38510,38475,38485,33
15/11/2007,11.50.00,38485,38485,38470,38475,41
15/11/2007,11.51.00,38470,38485,38470,38485,46
15/11/2007,11.52.00,38490,38500,38485,38485,13
15/11/2007,11.53.00,38490,38490,38480,38485,10
15/11/2007,11.54.00,38485,38485,38460,38470,30
15/11/2007,11.55.00,38480,38485,38475,38475,4
15/11/2007,11.56.00,38480,38480,38470,38475,9
15/11/2007,11.57.00,38475,38480,38475,38475,3
15/11/2007,11.58.00,38480,38480,38475,38480,5
15/11/2007,11.59.00,38480,38480,38470,38475,9
15/11/2007,12.00.00,38465,38470,38455,38465,30
15/11/2007,12.01.00,38470,38480,38470,38480,15
15/11/2007,12.02.00,38475,38485,38475,38485,23
15/11/2007,12.03.00,38485,38485,38475,38475,4
15/11/2007,12.04.00,38475,38475,38475,38475,1
15/11/2007,12.05.00,38470,38470,38425,38435,90
15/11/2007,12.06.00,38440,38440,38400,38400,101
15/11/2007,12.07.00,38400,38420,38390,38400,65
15/11/2007,12.08.00,38395,38420,38390,38405,61
15/11/2007,12.09.00,38400,38415,38400,38410,20
15/11/2007,12.10.00,38415,38415,38410,38415,12
15/11/2007,12.11.00,38410,38425,38395,38425,28
15/11/2007,12.12.00,38425,38440,38425,38425,34
15/11/2007,12.13.00,38435,38440,38430,38440,10
15/11/2007,12.14.00,38440,38440,38440,38440,3
15/11/2007,12.15.00,38435,38450,38435,38450,20
15/11/2007,12.16.00,38450,38455,38450,38455,9
15/11/2007,12.17.00,38455,38465,38450,38455,19
15/11/2007,12.18.00,38455,38455,38450,38450,6
15/11/2007,12.19.00,38455,38455,38455,38455,3
15/11/2007,12.20.00,38460,38465,38460,38465,4
15/11/2007,12.21.00,38465,38470,38455,38470,6
15/11/2007,12.22.00,38465,38465,38450,38450,13
15/11/2007,12.23.00,38445,38450,38445,38450,14
15/11/2007,12.24.00,38455,38465,38455,38465,6
15/11/2007,12.25.00,38460,38460,38460,38460,1
15/11/2007,12.26.00,38470,38475,38470,38475,13
15/11/2007,12.27.00,38475,38490,38475,38485,16
15/11/2007,12.28.00,38485,38485,38465,38470,24
15/11/2007,12.29.00,38465,38465,38455,38465,22
15/11/2007,12.30.00,38465,38465,38465,38465,5
15/11/2007,12.31.00,38465,38465,38465,38465,3
15/11/2007,12.32.00,38470,38470,38470,38470,12
15/11/2007,12.33.00,38465,38470,38465,38470,14
15/11/2007,12.34.00,38475,38475,38470,38470,6
15/11/2007,12.35.00,38465,38475,38465,38475,22
15/11/2007,12.36.00,38480,38480,38475,38480,4
15/11/2007,12.37.00,38470,38470,38465,38465,22
15/11/2007,12.38.00,38465,38465,38455,38465,20
15/11/2007,12.39.00,38465,38465,38460,38460,7
15/11/2007,12.40.00,38460,38460,38460,38460,2
15/11/2007,12.41.00,38455,38455,38455,38455,7
15/11/2007,12.42.00,38455,38455,38455,38455,4
15/11/2007,12.43.00,38455,38455,38430,38445,42
15/11/2007,12.44.00,38445,38460,38445,38460,8
15/11/2007,12.45.00,38450,38450,38430,38435,29
15/11/2007,12.46.00,38440,38440,38435,38435,3
15/11/2007,12.47.00,38440,38440,38440,38440,2
15/11/2007,12.48.00,38430,38435,38430,38435,5
15/11/2007,12.49.00,38430,38430,38415,38420,17
15/11/2007,12.50.00,38425,38425,38425,38425,2
15/11/2007,12.51.00,38420,38420,38410,38410,9
15/11/2007,12.52.00,38415,38415,38415,38415,1
15/11/2007,12.53.00,38415,38415,38410,38410,6
15/11/2007,12.54.00,38410,38425,38410,38425,12
15/11/2007,12.55.00,38425,38425,38420,38425,6
15/11/2007,12.56.00,38420,38420,38400,38410,20
15/11/2007,12.59.00,38410,38415,38405,38405,9
15/11/2007,13.00.00,38410,38410,38400,38405,6
15/11/2007,13.01.00,38415,38460,38410,38440,57
15/11/2007,13.02.00,38435,38445,38430,38435,23
15/11/2007,13.03.00,38430,38435,38425,38425,11
15/11/2007,13.04.00,38425,38450,38425,38445,30
15/11/2007,13.05.00,38445,38445,38445,38445,12
15/11/2007,13.06.00,38440,38445,38440,38445,2
15/11/2007,13.07.00,38440,38445,38430,38445,16
15/11/2007,13.08.00,38440,38455,38440,38455,9
15/11/2007,13.09.00,38445,38460,38435,38435,8
15/11/2007,13.10.00,38440,38450,38440,38440,5
15/11/2007,13.11.00,38440,38440,38420,38430,37
15/11/2007,13.12.00,38435,38460,38435,38455,28
15/11/2007,13.13.00,38440,38445,38440,38445,13
15/11/2007,13.14.00,38445,38445,38440,38440,3
15/11/2007,13.15.00,38450,38450,38445,38450,10
15/11/2007,13.16.00,38455,38455,38455,38455,4
15/11/2007,13.17.00,38455,38455,38455,38455,10
15/11/2007,13.18.00,38450,38450,38425,38440,34
15/11/2007,13.19.00,38435,38435,38425,38425,15
15/11/2007,13.20.00,38430,38450,38430,38450,23
15/11/2007,13.21.00,38450,38455,38445,38445,3
15/11/2007,13.22.00,38440,38440,38440,38440,4
15/11/2007,13.23.00,38430,38430,38420,38420,11
15/11/2007,13.24.00,38425,38430,38400,38425,14
15/11/2007,13.25.00,38425,38445,38425,38430,29
15/11/2007,13.26.00,38430,38430,38425,38425,7
15/11/2007,13.27.00,38435,38440,38430,38435,5
15/11/2007,13.28.00,38440,38440,38440,38440,1
15/11/2007,13.29.00,38445,38445,38445,38445,6
15/11/2007,13.30.00,38450,38450,38440,38440,11
15/11/2007,13.31.00,38445,38450,38445,38450,22
15/11/2007,13.32.00,38450,38460,38450,38455,20
15/11/2007,13.33.00,38450,38450,38450,38450,1
15/11/2007,13.34.00,38445,38465,38445,38465,14
15/11/2007,13.35.00,38465,38475,38460,38475,20
15/11/2007,13.36.00,38470,38475,38470,38470,27
15/11/2007,13.37.00,38475,38480,38465,38475,19
15/11/2007,13.38.00,38475,38480,38475,38475,8
15/11/2007,13.39.00,38475,38475,38475,38475,1
15/11/2007,13.40.00,38480,38510,38480,38510,43
15/11/2007,13.41.00,38510,38515,38505,38505,13
15/11/2007,13.42.00,38505,38510,38505,38510,19
15/11/2007,13.43.00,38505,38520,38505,38520,13
15/11/2007,13.44.00,38515,38540,38515,38535,25
15/11/2007,13.45.00,38535,38535,38525,38525,10
15/11/2007,13.46.00,38520,38525,38505,38525,37
15/11/2007,13.47.00,38530,38530,38520,38520,8
15/11/2007,13.48.00,38515,38520,38510,38520,9
15/11/2007,13.49.00,38515,38515,38510,38515,7
15/11/2007,13.50.00,38520,38525,38520,38525,5
15/11/2007,13.51.00,38520,38520,38505,38510,13
15/11/2007,13.52.00,38515,38520,38515,38515,11
15/11/2007,13.53.00,38515,38515,38500,38500,8
15/11/2007,13.54.00,38505,38505,38495,38500,20
15/11/2007,13.55.00,38500,38505,38485,38485,21
15/11/2007,13.56.00,38480,38485,38470,38480,20
15/11/2007,13.57.00,38480,38485,38470,38470,20
15/11/2007,13.58.00,38485,38490,38480,38490,6
15/11/2007,13.59.00,38495,38500,38490,38490,5
15/11/2007,14.00.00,38495,38495,38495,38495,6
15/11/2007,14.01.00,38490,38500,38490,38500,6
15/11/2007,14.02.00,38515,38520,38515,38520,8
15/11/2007,14.03.00,38520,38525,38520,38525,7
15/11/2007,14.04.00,38525,38530,38525,38530,5
15/11/2007,14.05.00,38515,38515,38505,38505,27
15/11/2007,14.06.00,38505,38505,38490,38505,29
15/11/2007,14.07.00,38515,38520,38500,38500,11
15/11/2007,14.08.00,38505,38505,38505,38505,2
15/11/2007,14.09.00,38510,38510,38485,38485,13
15/11/2007,14.10.00,38490,38505,38490,38495,10
15/11/2007,14.11.00,38500,38500,38495,38495,2
15/11/2007,14.12.00,38490,38495,38490,38495,12
15/11/2007,14.13.00,38500,38515,38500,38515,7
15/11/2007,14.14.00,38510,38510,38510,38510,1
15/11/2007,14.15.00,38510,38520,38500,38520,15
15/11/2007,14.16.00,38520,38530,38515,38530,28
15/11/2007,14.17.00,38530,38530,38530,38530,19
15/11/2007,14.18.00,38530,38530,38525,38530,6
15/11/2007,14.19.00,38530,38530,38525,38525,7
15/11/2007,14.20.00,38525,38525,38515,38515,109
15/11/2007,14.21.00,38515,38525,38510,38525,38
15/11/2007,14.22.00,38525,38525,38515,38515,8
15/11/2007,14.23.00,38515,38520,38515,38520,5
15/11/2007,14.24.00,38520,38520,38520,38520,11
15/11/2007,14.26.00,38520,38540,38520,38540,22
15/11/2007,14.27.00,38540,38555,38540,38550,17
15/11/2007,14.28.00,38540,38540,38525,38535,18
15/11/2007,14.29.00,38530,38545,38520,38545,7
15/11/2007,14.30.00,38550,38600,38545,38565,104
15/11/2007,14.31.00,38580,38635,38580,38600,73
15/11/2007,14.32.00,38600,38610,38565,38570,62
15/11/2007,14.33.00,38570,38585,38565,38585,22
15/11/2007,14.34.00,38585,38585,38555,38575,50
15/11/2007,14.35.00,38575,38590,38560,38575,31
15/11/2007,14.36.00,38570,38590,38565,38590,130
15/11/2007,14.37.00,38590,38595,38585,38590,36
15/11/2007,14.38.00,38590,38595,38580,38580,43
15/11/2007,14.39.00,38585,38600,38585,38600,39
15/11/2007,14.40.00,38600,38605,38565,38565,61
15/11/2007,14.41.00,38560,38570,38550,38555,63
15/11/2007,14.42.00,38560,38560,38525,38535,71
15/11/2007,14.43.00,38535,38550,38530,38545,27
15/11/2007,14.44.00,38550,38555,38545,38555,11
15/11/2007,14.45.00,38550,38550,38505,38525,59
15/11/2007,14.46.00,38525,38525,38475,38500,68
15/11/2007,14.47.00,38495,38500,38440,38460,92
15/11/2007,14.48.00,38460,38470,38415,38420,145
15/11/2007,14.49.00,38425,38435,38425,38435,38
15/11/2007,14.50.00,38435,38440,38425,38435,14
15/11/2007,14.51.00,38435,38435,38420,38435,40
15/11/2007,14.52.00,38435,38445,38435,38440,27
15/11/2007,14.53.00,38450,38475,38445,38470,90
15/11/2007,14.54.00,38470,38470,38450,38455,25
15/11/2007,14.55.00,38450,38465,38435,38440,49
15/11/2007,14.56.00,38440,38460,38440,38455,32
15/11/2007,14.57.00,38460,38475,38460,38465,27
15/11/2007,14.58.00,38460,38485,38460,38485,40
15/11/2007,14.59.00,38480,38480,38470,38470,3
15/11/2007,15.00.00,38470,38470,38455,38455,47
15/11/2007,15.01.00,38455,38455,38435,38440,31
15/11/2007,15.02.00,38435,38460,38435,38455,23
15/11/2007,15.03.00,38455,38465,38455,38465,14
15/11/2007,15.04.00,38470,38470,38465,38470,8
15/11/2007,15.05.00,38475,38475,38465,38470,8
15/11/2007,15.06.00,38470,38470,38470,38470,1
15/11/2007,15.07.00,38475,38475,38470,38470,7
15/11/2007,15.08.00,38465,38470,38450,38450,16
15/11/2007,15.09.00,38450,38450,38445,38445,7
15/11/2007,15.10.00,38445,38445,38445,38445,7
15/11/2007,15.11.00,38440,38450,38440,38450,30
15/11/2007,15.12.00,38450,38450,38445,38445,9
15/11/2007,15.13.00,38450,38455,38440,38455,29
15/11/2007,15.14.00,38455,38455,38445,38445,7
15/11/2007,15.15.00,38445,38470,38445,38465,25
15/11/2007,15.16.00,38465,38470,38455,38455,11
15/11/2007,15.17.00,38450,38460,38435,38460,41
15/11/2007,15.18.00,38460,38475,38455,38470,22
15/11/2007,15.19.00,38475,38475,38470,38470,6
15/11/2007,15.20.00,38470,38480,38470,38480,15
15/11/2007,15.21.00,38475,38475,38470,38470,6
15/11/2007,15.22.00,38475,38480,38470,38470,31
15/11/2007,15.23.00,38470,38475,38470,38475,4
15/11/2007,15.24.00,38480,38500,38480,38490,17
15/11/2007,15.25.00,38490,38490,38485,38485,4
15/11/2007,15.26.00,38485,38485,38485,38485,3
15/11/2007,15.27.00,38490,38490,38480,38485,8
15/11/2007,15.28.00,38485,38495,38485,38495,7
15/11/2007,15.29.00,38500,38515,38500,38505,38
15/11/2007,15.30.00,38510,38510,38500,38505,22
15/11/2007,15.31.00,38500,38530,38500,38525,60
15/11/2007,15.32.00,38530,38535,38525,38530,39
15/11/2007,15.33.00,38530,38545,38525,38535,17
15/11/2007,15.34.00,38520,38525,38480,38480,98
15/11/2007,15.35.00,38485,38495,38480,38485,26
15/11/2007,15.36.00,38480,38480,38455,38465,30
15/11/2007,15.37.00,38465,38475,38460,38465,27
15/11/2007,15.38.00,38470,38475,38450,38465,72
15/11/2007,15.39.00,38465,38475,38460,38475,28
15/11/2007,15.40.00,38480,38490,38480,38485,18
15/11/2007,15.41.00,38485,38490,38470,38485,27
15/11/2007,15.42.00,38490,38505,38490,38505,52
15/11/2007,15.43.00,38505,38515,38505,38510,31
15/11/2007,15.44.00,38510,38510,38470,38480,39
15/11/2007,15.45.00,38480,38490,38475,38475,31
15/11/2007,15.46.00,38475,38475,38445,38460,47
15/11/2007,15.47.00,38460,38465,38455,38460,20
15/11/2007,15.48.00,38450,38450,38440,38445,34
15/11/2007,15.49.00,38450,38460,38445,38450,23
15/11/2007,15.50.00,38440,38460,38430,38455,62
15/11/2007,15.51.00,38455,38480,38455,38475,32
15/11/2007,15.52.00,38470,38480,38470,38470,29
15/11/2007,15.53.00,38475,38485,38465,38465,29
15/11/2007,15.54.00,38460,38460,38450,38450,13
15/11/2007,15.55.00,38445,38490,38445,38485,34
15/11/2007,15.56.00,38485,38490,38460,38480,39
15/11/2007,15.57.00,38480,38480,38470,38470,7
15/11/2007,15.58.00,38485,38485,38455,38465,55
15/11/2007,15.59.00,38460,38485,38450,38480,27
15/11/2007,16.00.00,38475,38475,38450,38455,33
15/11/2007,16.01.00,38450,38460,38450,38460,26
15/11/2007,16.02.00,38455,38485,38455,38485,12
15/11/2007,16.03.00,38480,38485,38450,38450,27
15/11/2007,16.04.00,38450,38460,38445,38460,13
15/11/2007,16.05.00,38465,38475,38435,38440,40
15/11/2007,16.06.00,38440,38445,38440,38440,13
15/11/2007,16.07.00,38435,38450,38425,38450,51
15/11/2007,16.08.00,38455,38475,38455,38475,44
15/11/2007,16.09.00,38470,38490,38465,38485,59
15/11/2007,16.10.00,38480,38495,38480,38495,66
15/11/2007,16.11.00,38500,38515,38495,38515,88
15/11/2007,16.12.00,38515,38515,38495,38505,55
15/11/2007,16.13.00,38500,38505,38475,38475,89
15/11/2007,16.14.00,38480,38515,38480,38505,43
15/11/2007,16.15.00,38510,38525,38485,38495,64
15/11/2007,16.16.00,38505,38510,38500,38510,38
15/11/2007,16.17.00,38505,38505,38485,38505,36
15/11/2007,16.18.00,38505,38510,38485,38485,31
15/11/2007,16.19.00,38490,38540,38490,38540,118
15/11/2007,16.20.00,38535,38535,38525,38525,41
15/11/2007,16.21.00,38520,38525,38510,38515,85
15/11/2007,16.22.00,38515,38525,38510,38515,23
15/11/2007,16.23.00,38525,38525,38495,38495,14
15/11/2007,16.24.00,38505,38505,38490,38490,11
15/11/2007,16.25.00,38495,38525,38495,38500,34
15/11/2007,16.26.00,38505,38510,38495,38495,12
15/11/2007,16.27.00,38500,38505,38490,38490,13
15/11/2007,16.28.00,38490,38505,38490,38505,10
15/11/2007,16.29.00,38495,38495,38485,38485,10
15/11/2007,16.30.00,38485,38485,38460,38470,92
15/11/2007,16.31.00,38460,38470,38460,38460,16
15/11/2007,16.32.00,38465,38475,38430,38430,68
15/11/2007,16.33.00,38435,38470,38435,38470,64
15/11/2007,16.34.00,38475,38485,38465,38475,50
15/11/2007,16.35.00,38480,38505,38480,38500,31
15/11/2007,16.36.00,38500,38510,38490,38505,30
15/11/2007,16.37.00,38500,38530,38500,38520,41
15/11/2007,16.38.00,38520,38530,38515,38525,29
15/11/2007,16.39.00,38520,38520,38500,38515,37
15/11/2007,16.40.00,38515,38525,38490,38490,32
15/11/2007,16.41.00,38490,38500,38485,38500,31
15/11/2007,16.42.00,38500,38500,38490,38490,12
15/11/2007,16.43.00,38485,38495,38480,38495,38
15/11/2007,16.44.00,38495,38500,38480,38480,34
15/11/2007,16.45.00,38485,38505,38480,38505,26
15/11/2007,16.46.00,38510,38510,38505,38510,9
15/11/2007,16.47.00,38510,38510,38495,38500,13
15/11/2007,16.48.00,38495,38495,38480,38480,11
15/11/2007,16.49.00,38485,38495,38480,38490,16
15/11/2007,16.50.00,38490,38490,38475,38475,31
15/11/2007,16.51.00,38475,38480,38465,38465,15
15/11/2007,16.52.00,38460,38490,38455,38490,45
15/11/2007,16.53.00,38485,38495,38480,38480,14
15/11/2007,16.54.00,38490,38490,38485,38485,3
15/11/2007,16.55.00,38495,38505,38490,38495,21
15/11/2007,16.56.00,38495,38500,38490,38500,16
15/11/2007,16.57.00,38500,38505,38495,38495,6
15/11/2007,16.58.00,38495,38495,38480,38495,22
15/11/2007,16.59.00,38490,38490,38480,38490,33
15/11/2007,17.00.00,38495,38495,38460,38485,55
15/11/2007,17.01.00,38475,38485,38470,38470,41
15/11/2007,17.02.00,38465,38515,38460,38515,80
15/11/2007,17.03.00,38515,38530,38510,38520,70
15/11/2007,17.04.00,38525,38535,38525,38525,14
15/11/2007,17.05.00,38520,38525,38520,38525,43
15/11/2007,17.06.00,38530,38535,38530,38535,13
15/11/2007,17.07.00,38540,38545,38535,38545,25
15/11/2007,17.08.00,38545,38545,38530,38540,24
15/11/2007,17.09.00,38535,38540,38530,38530,17
15/11/2007,17.10.00,38540,38550,38535,38540,35
15/11/2007,17.11.00,38550,38555,38540,38540,21
15/11/2007,17.12.00,38545,38545,38535,38540,15
15/11/2007,17.13.00,38535,38550,38520,38530,78
15/11/2007,17.14.00,38525,38525,38505,38505,56
15/11/2007,17.15.00,38505,38510,38495,38500,43
15/11/2007,17.16.00,38500,38505,38495,38505,12
15/11/2007,17.17.00,38510,38515,38505,38515,12
15/11/2007,17.18.00,38520,38520,38520,38520,6
15/11/2007,17.19.00,38520,38520,38495,38500,37
15/11/2007,17.20.00,38500,38510,38495,38510,9
15/11/2007,17.21.00,38505,38515,38500,38500,43
15/11/2007,17.22.00,38510,38520,38510,38520,43
15/11/2007,17.23.00,38525,38525,38515,38515,17
15/11/2007,17.24.00,38525,38525,38515,38515,48
15/11/2007,17.25.00,38525,38530,38510,38520,12
15/11/2007,17.26.00,38525,38530,38510,38510,35
15/11/2007,17.27.00,38510,38520,38510,38515,37
15/11/2007,17.28.00,38510,38540,38510,38525,83
15/11/2007,17.29.00,38520,38530,38505,38515,83
15/11/2007,17.30.00,38525,38525,38505,38520,43
15/11/2007,17.31.00,38515,38520,38500,38520,52
15/11/2007,17.32.00,38520,38525,38510,38515,25
15/11/2007,17.33.00,38515,38525,38515,38520,37
15/11/2007,17.34.00,38515,38515,38505,38505,44
15/11/2007,17.35.00,38515,38520,38505,38510,28
15/11/2007,17.36.00,38515,38515,38505,38510,24
15/11/2007,17.37.00,38515,38515,38500,38505,29
15/11/2007,17.38.00,38505,38520,38505,38520,23
15/11/2007,17.39.00,38515,38535,38510,38535,41