DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/01/2008,17.21.00,34350,34395,34340,34375,80
24/01/2008,17.22.00,34375,34390,34350,34390,32
24/01/2008,17.23.00,34385,34405,34360,34395,95
24/01/2008,17.24.00,34400,34405,34385,34400,142
24/01/2008,17.25.00,34410,34435,34400,34430,218
24/01/2008,17.26.00,34430,34520,34430,34480,101
24/01/2008,17.27.00,34485,34490,34435,34435,119
24/01/2008,17.28.00,34430,34480,34430,34460,116
24/01/2008,17.29.00,34445,34470,34420,34430,88
24/01/2008,17.30.00,34440,34460,34420,34440,76
24/01/2008,17.31.00,34425,34425,34390,34400,64
24/01/2008,17.32.00,34425,34430,34410,34410,28
24/01/2008,17.33.00,34410,34415,34390,34415,31
24/01/2008,17.34.00,34420,34425,34420,34420,12
24/01/2008,17.35.00,34420,34420,34360,34400,41
24/01/2008,17.36.00,34400,34410,34400,34400,4
24/01/2008,17.37.00,34400,34400,34375,34380,39
24/01/2008,17.38.00,34380,34380,34335,34350,51
24/01/2008,17.39.00,34355,34355,34340,34345,48
25/01/2008,09.00.00,34890,35030,34885,35030,238
25/01/2008,09.01.00,35025,35045,34950,34950,139
25/01/2008,09.02.00,34945,34950,34910,34925,92
25/01/2008,09.03.00,34920,34940,34840,34940,124
25/01/2008,09.04.00,34935,34995,34920,34970,116
25/01/2008,09.05.00,34995,35030,34975,35000,118
25/01/2008,09.06.00,35020,35030,34975,35005,97
25/01/2008,09.07.00,35000,35000,34950,34960,81
25/01/2008,09.08.00,34950,34990,34940,34940,71
25/01/2008,09.09.00,34955,34960,34900,34910,81
25/01/2008,09.10.00,34915,34955,34880,34930,75
25/01/2008,09.11.00,34945,34950,34885,34920,59
25/01/2008,09.12.00,34900,34915,34865,34895,79
25/01/2008,09.13.00,34880,34880,34860,34870,62
25/01/2008,09.14.00,34860,34885,34860,34885,38
25/01/2008,09.15.00,34875,34910,34870,34890,29
25/01/2008,09.16.00,34890,34890,34850,34850,23
25/01/2008,09.17.00,34850,34865,34825,34865,51
25/01/2008,09.18.00,34860,34890,34850,34850,37
25/01/2008,09.19.00,34845,34865,34825,34860,53
25/01/2008,09.20.00,34860,34875,34855,34855,25
25/01/2008,09.21.00,34855,34865,34835,34855,15
25/01/2008,09.22.00,34855,34875,34850,34875,28
25/01/2008,09.23.00,34875,34900,34870,34895,35
25/01/2008,09.24.00,34900,34920,34885,34895,52
25/01/2008,09.25.00,34890,34895,34875,34875,37
25/01/2008,09.26.00,34880,34880,34865,34865,5
25/01/2008,09.27.00,34870,34875,34855,34875,34
25/01/2008,09.28.00,34875,34895,34870,34890,33
25/01/2008,09.29.00,34885,34895,34865,34880,29
25/01/2008,09.30.00,34880,34890,34860,34870,40
25/01/2008,09.31.00,34860,34890,34860,34885,18
25/01/2008,09.32.00,34880,34895,34855,34880,36
25/01/2008,09.33.00,34880,34880,34840,34855,58
25/01/2008,09.34.00,34855,34880,34850,34860,30
25/01/2008,09.35.00,34860,34860,34840,34855,18
25/01/2008,09.36.00,34855,34860,34840,34850,24
25/01/2008,09.37.00,34835,34840,34805,34810,69
25/01/2008,09.38.00,34810,34815,34795,34810,50
25/01/2008,09.39.00,34805,34805,34755,34755,72
25/01/2008,09.40.00,34760,34795,34750,34795,50
25/01/2008,09.41.00,34790,34840,34790,34820,45
25/01/2008,09.42.00,34820,34820,34795,34810,18
25/01/2008,09.43.00,34820,34820,34820,34820,1
25/01/2008,09.45.00,34835,34880,34825,34880,43
25/01/2008,09.46.00,34835,34855,34835,34850,9
25/01/2008,09.47.00,34860,34870,34835,34855,27
25/01/2008,09.48.00,34855,34855,34850,34850,7
25/01/2008,09.49.00,34860,34885,34860,34885,10
25/01/2008,09.50.00,34870,34880,34865,34880,14
25/01/2008,09.51.00,34890,34910,34885,34885,66
25/01/2008,09.52.00,34900,34900,34870,34890,28
25/01/2008,09.53.00,34875,34885,34850,34855,22
25/01/2008,09.54.00,34860,34870,34845,34860,29
25/01/2008,09.55.00,34860,34890,34860,34880,39
25/01/2008,09.56.00,34875,34895,34875,34880,33
25/01/2008,09.57.00,34880,34900,34880,34900,34
25/01/2008,09.58.00,34900,34900,34840,34855,71
25/01/2008,09.59.00,34855,34855,34840,34840,22
25/01/2008,10.00.00,34840,34850,34835,34840,37
25/01/2008,10.01.00,34835,34840,34810,34835,43
25/01/2008,10.02.00,34835,34850,34835,34845,47
25/01/2008,10.03.00,34830,34840,34820,34830,20
25/01/2008,10.04.00,34830,34870,34820,34865,29
25/01/2008,10.05.00,34880,34890,34860,34870,45
25/01/2008,10.06.00,34880,34880,34815,34830,65
25/01/2008,10.07.00,34830,34830,34810,34815,24
25/01/2008,10.08.00,34815,34850,34800,34800,79
25/01/2008,10.09.00,34795,34835,34795,34825,56
25/01/2008,10.10.00,34810,34845,34810,34810,41
25/01/2008,10.11.00,34810,34820,34795,34795,31
25/01/2008,10.12.00,34805,34825,34795,34825,40
25/01/2008,10.13.00,34825,34830,34795,34800,44
25/01/2008,10.14.00,34800,34810,34765,34770,48
25/01/2008,10.15.00,34775,34775,34730,34730,90
25/01/2008,10.16.00,34730,34745,34700,34700,98
25/01/2008,10.17.00,34705,34745,34700,34730,78
25/01/2008,10.18.00,34730,34760,34710,34740,25
25/01/2008,10.19.00,34735,34745,34730,34745,24
25/01/2008,10.20.00,34745,34745,34730,34730,29
25/01/2008,10.21.00,34740,34750,34735,34740,36
25/01/2008,10.22.00,34745,34750,34735,34750,15
25/01/2008,10.23.00,34740,34755,34735,34745,21
25/01/2008,10.24.00,34740,34760,34740,34755,38
25/01/2008,10.25.00,34760,34785,34760,34775,43
25/01/2008,10.26.00,34760,34760,34740,34740,29
25/01/2008,10.27.00,34745,34755,34710,34720,50
25/01/2008,10.28.00,34720,34730,34700,34710,53
25/01/2008,10.29.00,34710,34745,34705,34725,42
25/01/2008,10.30.00,34730,34730,34695,34715,52
25/01/2008,10.31.00,34715,34750,34705,34735,38
25/01/2008,10.32.00,34735,34740,34715,34725,41
25/01/2008,10.33.00,34735,34745,34735,34735,48
25/01/2008,10.34.00,34730,34795,34730,34790,68
25/01/2008,10.35.00,34785,34790,34765,34765,33
25/01/2008,10.36.00,34765,34770,34760,34765,17
25/01/2008,10.37.00,34765,34765,34725,34730,29
25/01/2008,10.38.00,34725,34740,34725,34730,25
25/01/2008,10.39.00,34725,34730,34675,34695,68
25/01/2008,10.40.00,34695,34695,34670,34685,23
25/01/2008,10.41.00,34680,34715,34680,34700,40
25/01/2008,10.42.00,34710,34720,34710,34720,15
25/01/2008,10.43.00,34710,34720,34680,34690,36
25/01/2008,10.44.00,34680,34680,34660,34675,27
25/01/2008,10.45.00,34685,34695,34660,34670,30
25/01/2008,10.46.00,34665,34705,34660,34695,64
25/01/2008,10.47.00,34695,34710,34670,34670,39
25/01/2008,10.48.00,34665,34675,34650,34655,48
25/01/2008,10.49.00,34655,34675,34645,34670,60
25/01/2008,10.50.00,34670,34735,34665,34720,90
25/01/2008,10.51.00,34715,34725,34705,34720,20
25/01/2008,10.52.00,34715,34735,34715,34725,44
25/01/2008,10.53.00,34725,34755,34725,34755,49
25/01/2008,10.54.00,34760,34780,34755,34770,65
25/01/2008,10.55.00,34770,34800,34770,34770,30
25/01/2008,10.56.00,34765,34780,34750,34780,50
25/01/2008,10.57.00,34785,34790,34775,34790,12
25/01/2008,10.58.00,34790,34790,34765,34775,28
25/01/2008,10.59.00,34775,34805,34775,34805,41
25/01/2008,11.00.00,34795,34800,34770,34770,52
25/01/2008,11.01.00,34770,34775,34765,34765,19
25/01/2008,11.02.00,34770,34770,34765,34765,3
25/01/2008,11.03.00,34775,34775,34770,34770,13
25/01/2008,11.04.00,34765,34765,34740,34750,59
25/01/2008,11.05.00,34760,34765,34750,34750,8
25/01/2008,11.06.00,34745,34760,34745,34750,18
25/01/2008,11.07.00,34740,34815,34740,34800,56
25/01/2008,11.08.00,34795,34795,34720,34720,43
25/01/2008,11.09.00,34720,34775,34715,34770,38
25/01/2008,11.10.00,34765,34765,34745,34745,7
25/01/2008,11.11.00,34750,34780,34745,34780,12
25/01/2008,11.12.00,34770,34775,34760,34760,28
25/01/2008,11.13.00,34755,34785,34755,34785,7
25/01/2008,11.14.00,34790,34800,34775,34775,32
25/01/2008,11.15.00,34780,34790,34780,34785,7
25/01/2008,11.16.00,34785,34785,34780,34785,9
25/01/2008,11.17.00,34785,34785,34775,34780,12
25/01/2008,11.18.00,34785,34785,34785,34785,6
25/01/2008,11.19.00,34790,34835,34790,34835,47
25/01/2008,11.20.00,34835,34840,34825,34835,42
25/01/2008,11.21.00,34830,34850,34830,34850,17
25/01/2008,11.22.00,34845,34865,34845,34855,22
25/01/2008,11.23.00,34855,34875,34850,34870,28
25/01/2008,11.24.00,34870,34920,34870,34900,101
25/01/2008,11.25.00,34900,34920,34880,34890,68
25/01/2008,11.26.00,34890,34905,34890,34895,16
25/01/2008,11.27.00,34890,34905,34890,34890,23
25/01/2008,11.28.00,34885,34890,34870,34880,36
25/01/2008,11.29.00,34885,34895,34865,34895,37
25/01/2008,11.30.00,34890,34915,34890,34910,35
25/01/2008,11.31.00,34910,34915,34875,34875,68
25/01/2008,11.32.00,34870,34880,34865,34865,49
25/01/2008,11.33.00,34865,34865,34860,34860,32
25/01/2008,11.34.00,34865,34890,34865,34880,16
25/01/2008,11.35.00,34880,34885,34875,34885,9
25/01/2008,11.36.00,34895,34900,34880,34880,47
25/01/2008,11.37.00,34875,34875,34840,34855,17
25/01/2008,11.38.00,34855,34870,34855,34865,22
25/01/2008,11.39.00,34865,34875,34860,34875,20
25/01/2008,11.40.00,34895,34965,34895,34960,114
25/01/2008,11.41.00,34970,34970,34925,34935,50
25/01/2008,11.42.00,34935,34945,34930,34935,17
25/01/2008,11.43.00,34945,34945,34930,34930,20
25/01/2008,11.44.00,34935,34950,34935,34945,31
25/01/2008,11.45.00,34940,34950,34935,34940,13
25/01/2008,11.46.00,34940,34940,34930,34935,26
25/01/2008,11.47.00,34935,34935,34910,34925,24
25/01/2008,11.48.00,34925,34950,34925,34945,24
25/01/2008,11.49.00,34940,34950,34935,34950,9
25/01/2008,11.50.00,34935,34940,34925,34940,23
25/01/2008,11.51.00,34945,34965,34945,34965,11
25/01/2008,11.52.00,34965,34965,34945,34955,19
25/01/2008,11.53.00,34955,34960,34945,34950,10
25/01/2008,11.54.00,34955,34955,34945,34950,8
25/01/2008,11.55.00,34945,34945,34940,34940,6
25/01/2008,11.56.00,34945,34950,34925,34925,18
25/01/2008,11.57.00,34920,34950,34910,34930,39
25/01/2008,11.58.00,34935,34935,34890,34910,44
25/01/2008,11.59.00,34910,34920,34910,34920,13
25/01/2008,12.00.00,34920,34920,34900,34905,25
25/01/2008,12.01.00,34900,34910,34900,34905,16
25/01/2008,12.02.00,34905,34915,34895,34895,15
25/01/2008,12.03.00,34900,34915,34900,34900,16
25/01/2008,12.04.00,34910,34910,34910,34910,2
25/01/2008,12.05.00,34920,34920,34900,34900,24
25/01/2008,12.06.00,34905,34905,34855,34870,47
25/01/2008,12.07.00,34870,34905,34855,34890,25
25/01/2008,12.08.00,34890,34915,34890,34900,26
25/01/2008,12.09.00,34900,34915,34895,34900,10
25/01/2008,12.10.00,34895,34900,34890,34900,13
25/01/2008,12.11.00,34900,34905,34900,34905,3
25/01/2008,12.12.00,34915,34920,34910,34910,10
25/01/2008,12.13.00,34900,34910,34900,34910,10
25/01/2008,12.14.00,34915,34920,34910,34920,7
25/01/2008,12.15.00,34925,34930,34920,34920,8
25/01/2008,12.16.00,34920,34920,34905,34910,7
25/01/2008,12.17.00,34920,34940,34920,34935,10
25/01/2008,12.18.00,34945,34950,34930,34945,30
25/01/2008,12.19.00,34945,34945,34925,34940,15
25/01/2008,12.20.00,34940,34940,34905,34905,20
25/01/2008,12.21.00,34915,34915,34895,34905,13
25/01/2008,12.22.00,34900,34940,34900,34920,12
25/01/2008,12.23.00,34915,34930,34910,34930,9
25/01/2008,12.24.00,34930,34935,34920,34935,9
25/01/2008,12.25.00,34935,34935,34935,34935,1
25/01/2008,12.26.00,34935,34935,34910,34910,9
25/01/2008,12.27.00,34920,34925,34920,34925,2
25/01/2008,12.28.00,34930,34930,34925,34925,7
25/01/2008,12.29.00,34935,34935,34925,34930,6
25/01/2008,12.30.00,34920,34925,34910,34925,7
25/01/2008,12.31.00,34920,34940,34920,34930,15
25/01/2008,12.32.00,34945,34945,34930,34935,4
25/01/2008,12.33.00,34940,34945,34925,34935,15
25/01/2008,12.34.00,34940,34945,34915,34915,22
25/01/2008,12.35.00,34935,34955,34935,34950,71
25/01/2008,12.36.00,34950,34970,34950,34955,22
25/01/2008,12.37.00,34960,34960,34940,34940,18
25/01/2008,12.38.00,34940,34940,34935,34935,3
25/01/2008,12.39.00,34935,34935,34935,34935,1
25/01/2008,12.40.00,34930,34930,34925,34930,12
25/01/2008,12.41.00,34915,34915,34915,34915,1
25/01/2008,12.42.00,34925,34935,34920,34920,8
25/01/2008,12.43.00,34925,34930,34920,34930,12
25/01/2008,12.44.00,34935,34955,34935,34950,19
25/01/2008,12.45.00,34945,34950,34925,34930,16
25/01/2008,12.46.00,34935,34935,34905,34905,16
25/01/2008,12.47.00,34900,34915,34900,34900,32
25/01/2008,12.48.00,34895,34900,34880,34895,49
25/01/2008,12.49.00,34890,34900,34890,34890,23
25/01/2008,12.50.00,34890,34900,34890,34900,22
25/01/2008,12.51.00,34890,34890,34855,34855,9
25/01/2008,12.52.00,34850,34890,34850,34885,21
25/01/2008,12.53.00,34880,34885,34875,34885,8
25/01/2008,12.54.00,34885,34885,34880,34880,8
25/01/2008,12.55.00,34875,34880,34875,34880,8
25/01/2008,12.56.00,34880,34880,34870,34870,2
25/01/2008,12.57.00,34875,34875,34865,34870,4
25/01/2008,12.58.00,34885,34900,34885,34900,5
25/01/2008,12.59.00,34890,34890,34890,34890,2
25/01/2008,13.00.00,34880,34885,34875,34875,8
25/01/2008,13.01.00,34885,34885,34870,34875,4
25/01/2008,13.02.00,34880,34880,34875,34875,3
25/01/2008,13.03.00,34885,34885,34880,34880,8
25/01/2008,13.04.00,34890,34895,34880,34880,34
25/01/2008,13.05.00,34880,34900,34880,34900,4
25/01/2008,13.06.00,34905,34910,34900,34905,8
25/01/2008,13.07.00,34900,34910,34900,34910,5
25/01/2008,13.08.00,34905,34905,34905,34905,2
25/01/2008,13.09.00,34905,34915,34905,34915,10
25/01/2008,13.10.00,34910,34915,34910,34915,3
25/01/2008,13.11.00,34905,34905,34905,34905,5
25/01/2008,13.12.00,34905,34910,34900,34910,5
25/01/2008,13.13.00,34900,34900,34880,34880,3
25/01/2008,13.14.00,34885,34900,34880,34900,20
25/01/2008,13.15.00,34900,34900,34885,34890,5
25/01/2008,13.17.00,34900,34905,34900,34905,3
25/01/2008,13.18.00,34895,34905,34885,34900,14
25/01/2008,13.19.00,34900,34900,34900,34900,1
25/01/2008,13.20.00,34885,34885,34880,34885,4
25/01/2008,13.22.00,34875,34875,34870,34870,2
25/01/2008,13.23.00,34865,34870,34855,34865,7
25/01/2008,13.24.00,34865,34865,34860,34860,4
25/01/2008,13.25.00,34860,34870,34855,34860,27
25/01/2008,13.26.00,34865,34865,34840,34845,17
25/01/2008,13.27.00,34850,34850,34815,34825,56
25/01/2008,13.28.00,34825,34840,34815,34820,33
25/01/2008,13.29.00,34820,34830,34820,34825,7
25/01/2008,13.30.00,34825,34835,34805,34830,47
25/01/2008,13.31.00,34825,34825,34805,34805,7
25/01/2008,13.32.00,34800,34815,34780,34810,87
25/01/2008,13.33.00,34800,34815,34800,34815,22
25/01/2008,13.34.00,34820,34825,34820,34825,5
25/01/2008,13.35.00,34830,34850,34830,34840,14
25/01/2008,13.36.00,34850,34875,34850,34870,19
25/01/2008,13.37.00,34865,34865,34840,34865,23
25/01/2008,13.38.00,34865,34875,34865,34875,2
25/01/2008,13.39.00,34880,34885,34870,34880,7
25/01/2008,13.40.00,34880,34880,34865,34870,6
25/01/2008,13.41.00,34865,34865,34865,34865,2
25/01/2008,13.43.00,34875,34875,34865,34870,3
25/01/2008,13.44.00,34880,34895,34880,34890,5
25/01/2008,13.45.00,34880,34880,34870,34875,5
25/01/2008,13.46.00,34870,34880,34870,34880,2
25/01/2008,13.48.00,34895,34895,34865,34865,10
25/01/2008,13.49.00,34875,34885,34875,34885,3
25/01/2008,13.51.00,34875,34880,34875,34880,13
25/01/2008,13.53.00,34880,34880,34870,34870,2
25/01/2008,13.54.00,34885,34885,34885,34885,1
25/01/2008,13.55.00,34885,34885,34885,34885,1
25/01/2008,13.56.00,34890,34890,34890,34890,1
25/01/2008,13.57.00,34880,34880,34875,34880,5
25/01/2008,13.58.00,34875,34875,34870,34870,9
25/01/2008,13.59.00,34865,34875,34865,34865,22
25/01/2008,14.00.00,34860,34860,34835,34835,8
25/01/2008,14.01.00,34835,34840,34830,34835,15
25/01/2008,14.02.00,34840,34845,34840,34845,3
25/01/2008,14.03.00,34850,34850,34850,34850,3
25/01/2008,14.04.00,34845,34845,34845,34845,7
25/01/2008,14.05.00,34845,34845,34835,34845,4
25/01/2008,14.06.00,34835,34835,34830,34835,7
25/01/2008,14.07.00,34840,34890,34840,34890,42
25/01/2008,14.08.00,34885,34935,34875,34920,58
25/01/2008,14.09.00,34905,34925,34885,34920,34
25/01/2008,14.10.00,34915,34915,34885,34895,21
25/01/2008,14.11.00,34895,34895,34885,34885,5
25/01/2008,14.12.00,34880,34895,34880,34895,4
25/01/2008,14.13.00,34890,34895,34880,34895,9
25/01/2008,14.14.00,34900,34900,34900,34900,4
25/01/2008,14.17.00,34900,34910,34885,34885,12
25/01/2008,14.18.00,34890,34900,34885,34885,13
25/01/2008,14.19.00,34885,34895,34885,34890,4
25/01/2008,14.20.00,34905,34920,34900,34905,12
25/01/2008,14.21.00,34900,34905,34870,34875,32
25/01/2008,14.22.00,34880,34885,34880,34885,13
25/01/2008,14.23.00,34875,34880,34870,34870,15
25/01/2008,14.24.00,34860,34860,34845,34860,21
25/01/2008,14.25.00,34855,34865,34840,34855,76
25/01/2008,14.26.00,34850,34855,34850,34850,8
25/01/2008,14.27.00,34855,34855,34825,34850,42
25/01/2008,14.28.00,34855,34870,34845,34860,35
25/01/2008,14.29.00,34860,34865,34850,34855,20
25/01/2008,14.30.00,34855,34865,34850,34855,17
25/01/2008,14.31.00,34850,34860,34845,34855,25
25/01/2008,14.32.00,34860,34865,34850,34865,9
25/01/2008,14.33.00,34865,34865,34865,34865,1
25/01/2008,14.34.00,34865,34865,34865,34865,4
25/01/2008,14.35.00,34870,34925,34870,34925,41
25/01/2008,14.36.00,34925,34935,34915,34915,19
25/01/2008,14.37.00,34930,34935,34920,34935,30
25/01/2008,14.38.00,34935,34945,34935,34945,22
25/01/2008,14.39.00,34950,34965,34945,34950,36
25/01/2008,14.40.00,34945,34950,34930,34930,23
25/01/2008,14.41.00,34935,34945,34920,34945,22
25/01/2008,14.42.00,34950,34965,34950,34960,9
25/01/2008,14.43.00,34965,34980,34965,34965,25
25/01/2008,14.44.00,34970,34975,34960,34965,13
25/01/2008,14.45.00,34970,34975,34960,34965,12
25/01/2008,14.46.00,34955,34955,34955,34955,5
25/01/2008,14.47.00,34950,34960,34950,34960,12
25/01/2008,14.48.00,34960,34960,34895,34895,53
25/01/2008,14.49.00,34900,34925,34875,34875,54
25/01/2008,14.50.00,34875,34920,34865,34910,34
25/01/2008,14.51.00,34910,34910,34870,34890,34
25/01/2008,14.52.00,34895,34900,34885,34895,32
25/01/2008,14.53.00,34905,34930,34900,34910,34
25/01/2008,14.54.00,34920,34935,34910,34920,20
25/01/2008,14.55.00,34925,34925,34920,34925,4
25/01/2008,14.56.00,34925,34930,34915,34920,7
25/01/2008,14.57.00,34935,34940,34930,34940,61
25/01/2008,14.58.00,34940,34940,34930,34935,11
25/01/2008,14.59.00,34935,34945,34935,34945,7
25/01/2008,15.00.00,34945,34950,34935,34940,11
25/01/2008,15.01.00,34935,34935,34915,34920,12
25/01/2008,15.02.00,34925,34940,34925,34935,10
25/01/2008,15.03.00,34935,34935,34930,34930,4
25/01/2008,15.04.00,34940,34945,34935,34935,4
25/01/2008,15.05.00,34940,34960,34930,34945,17
25/01/2008,15.06.00,34950,34965,34945,34965,12
25/01/2008,15.07.00,34955,34955,34945,34945,8
25/01/2008,15.08.00,34955,34955,34950,34950,3
25/01/2008,15.09.00,34950,34965,34950,34955,12
25/01/2008,15.10.00,34965,34970,34965,34970,2
25/01/2008,15.11.00,34960,34980,34960,34980,12
25/01/2008,15.12.00,34985,34990,34965,34980,38
25/01/2008,15.13.00,34975,34975,34965,34965,3
25/01/2008,15.14.00,34970,34970,34970,34970,1
25/01/2008,15.15.00,34965,34965,34945,34945,10
25/01/2008,15.16.00,34945,34955,34945,34955,6
25/01/2008,15.17.00,34960,34965,34960,34965,6
25/01/2008,15.18.00,34960,34975,34960,34970,10
25/01/2008,15.19.00,34960,34960,34945,34945,22
25/01/2008,15.20.00,34950,34960,34950,34950,5
25/01/2008,15.21.00,34955,34965,34955,34960,12
25/01/2008,15.22.00,34960,34960,34960,34960,4
25/01/2008,15.23.00,34970,34975,34970,34975,4
25/01/2008,15.24.00,34975,35000,34975,35000,38
25/01/2008,15.25.00,35000,35000,34975,34980,44
25/01/2008,15.26.00,34995,34995,34990,34990,22
25/01/2008,15.27.00,34990,34995,34980,34980,13
25/01/2008,15.28.00,34985,34985,34985,34985,1
25/01/2008,15.29.00,34990,35030,34980,35020,56
25/01/2008,15.30.00,35030,35040,35010,35010,58
25/01/2008,15.31.00,35015,35030,35000,35030,50
25/01/2008,15.32.00,35030,35095,35030,35080,129
25/01/2008,15.33.00,35090,35095,35070,35075,63
25/01/2008,15.34.00,35075,35090,35045,35050,75
25/01/2008,15.35.00,35045,35065,35040,35060,34
25/01/2008,15.36.00,35070,35075,35055,35065,37
25/01/2008,15.37.00,35060,35080,35040,35080,37
25/01/2008,15.38.00,35075,35115,35060,35090,94
25/01/2008,15.39.00,35080,35085,35035,35040,80
25/01/2008,15.40.00,35045,35050,35030,35035,49
25/01/2008,15.41.00,35045,35050,35030,35030,56
25/01/2008,15.42.00,35030,35035,35005,35030,86
25/01/2008,15.43.00,35025,35030,35010,35015,42
25/01/2008,15.44.00,35015,35030,35010,35025,31
25/01/2008,15.45.00,35025,35045,35025,35030,43
25/01/2008,15.46.00,35025,35045,35010,35045,60
25/01/2008,15.47.00,35050,35055,35040,35050,32
25/01/2008,15.48.00,35045,35060,35030,35040,60
25/01/2008,15.49.00,35040,35070,35025,35055,70
25/01/2008,15.50.00,35065,35075,35050,35055,41
25/01/2008,15.51.00,35050,35060,35035,35035,44
25/01/2008,15.52.00,35040,35040,35020,35025,35
25/01/2008,15.53.00,35015,35035,35010,35010,65
25/01/2008,15.54.00,35015,35060,35015,35040,66
25/01/2008,15.55.00,35045,35070,35045,35050,68
25/01/2008,15.56.00,35045,35050,35035,35050,43
25/01/2008,15.57.00,35050,35050,35015,35030,47
25/01/2008,15.58.00,35025,35045,35020,35030,52
25/01/2008,15.59.00,35030,35050,35025,35035,54
25/01/2008,16.00.00,35040,35040,34965,34965,110
25/01/2008,16.01.00,34970,34980,34940,34945,56
25/01/2008,16.02.00,34945,34955,34920,34950,95
25/01/2008,16.03.00,34945,34955,34930,34955,85
25/01/2008,16.04.00,34955,34990,34950,34975,47
25/01/2008,16.05.00,34980,34990,34940,34965,57
25/01/2008,16.06.00,34965,34965,34955,34955,27
25/01/2008,16.07.00,34955,34985,34955,34970,26
25/01/2008,16.08.00,34960,34965,34940,34940,67
25/01/2008,16.09.00,34935,34940,34900,34915,73
25/01/2008,16.10.00,34905,34925,34875,34885,72
25/01/2008,16.11.00,34885,34920,34870,34920,84
25/01/2008,16.12.00,34920,34930,34905,34910,35
25/01/2008,16.13.00,34920,34920,34890,34895,36
25/01/2008,16.14.00,34905,34935,34890,34930,54
25/01/2008,16.15.00,34935,34935,34890,34900,61
25/01/2008,16.16.00,34910,34920,34895,34910,62
25/01/2008,16.17.00,34910,34915,34900,34900,35
25/01/2008,16.18.00,34905,34920,34905,34910,18
25/01/2008,16.19.00,34915,34950,34910,34950,51
25/01/2008,16.20.00,34945,34945,34930,34935,15
25/01/2008,16.21.00,34940,34945,34940,34945,11
25/01/2008,16.22.00,34935,34940,34895,34910,49
25/01/2008,16.23.00,34905,34905,34855,34855,70
25/01/2008,16.24.00,34865,34865,34795,34795,109
25/01/2008,16.25.00,34795,34810,34780,34800,50
25/01/2008,16.26.00,34805,34865,34805,34865,112
25/01/2008,16.27.00,34865,34880,34850,34870,59
25/01/2008,16.28.00,34865,34875,34820,34845,46
25/01/2008,16.29.00,34835,34845,34815,34820,32
25/01/2008,16.30.00,34810,34830,34785,34790,129
25/01/2008,16.31.00,34800,34800,34730,34740,120
25/01/2008,16.32.00,34740,34760,34730,34745,106
25/01/2008,16.33.00,34735,34740,34700,34700,53
25/01/2008,16.34.00,34670,34675,34605,34605,52
25/01/2008,16.35.00,34620,34675,34600,34660,86
25/01/2008,16.36.00,34660,34710,34655,34705,105
25/01/2008,16.37.00,34695,34710,34680,34700,43
25/01/2008,16.38.00,34695,34705,34645,34650,62
25/01/2008,16.39.00,34650,34690,34605,34685,112
25/01/2008,16.40.00,34680,34680,34620,34635,62
25/01/2008,16.41.00,34625,34640,34590,34590,117
25/01/2008,16.42.00,34585,34590,34550,34570,116
25/01/2008,16.43.00,34565,34645,34550,34620,130
25/01/2008,16.44.00,34615,34650,34615,34645,51
25/01/2008,16.45.00,34640,34690,34640,34685,89
25/01/2008,16.46.00,34685,34690,34650,34665,55
25/01/2008,16.47.00,34670,34685,34650,34680,61
25/01/2008,16.48.00,34680,34710,34680,34695,72
25/01/2008,16.49.00,34710,34720,34695,34705,48
25/01/2008,16.50.00,34705,34710,34670,34700,52
25/01/2008,16.51.00,34695,34695,34660,34685,28
25/01/2008,16.52.00,34685,34695,34675,34680,30
25/01/2008,16.53.00,34680,34690,34665,34680,41
25/01/2008,16.54.00,34685,34715,34675,34700,63
25/01/2008,16.55.00,34695,34700,34675,34675,70
25/01/2008,16.56.00,34680,34690,34630,34630,40
25/01/2008,16.57.00,34635,34635,34575,34595,90
25/01/2008,16.58.00,34600,34610,34535,34540,85
25/01/2008,16.59.00,34540,34545,34510,34540,138
25/01/2008,17.00.00,34535,34565,34525,34535,85
25/01/2008,17.01.00,34540,34565,34520,34560,80
25/01/2008,17.02.00,34555,34600,34545,34580,76
25/01/2008,17.03.00,34585,34585,34520,34530,49
25/01/2008,17.04.00,34525,34545,34465,34485,114
25/01/2008,17.05.00,34480,34510,34480,34510,78
25/01/2008,17.06.00,34510,34525,34500,34510,32
25/01/2008,17.07.00,34530,34560,34530,34550,44
25/01/2008,17.08.00,34550,34555,34525,34550,25
25/01/2008,17.09.00,34545,34560,34540,34540,12
25/01/2008,17.10.00,34545,34560,34530,34530,10
25/01/2008,17.11.00,34520,34520,34465,34470,52
25/01/2008,17.12.00,34470,34470,34435,34460,111
25/01/2008,17.13.00,34460,34465,34420,34430,63
25/01/2008,17.14.00,34435,34475,34435,34465,38
25/01/2008,17.15.00,34470,34510,34465,34500,38
25/01/2008,17.16.00,34520,34555,34520,34525,32
25/01/2008,17.17.00,34520,34545,34515,34535,24
25/01/2008,17.18.00,34540,34570,34530,34540,46
25/01/2008,17.19.00,34545,34580,34545,34575,24
25/01/2008,17.20.00,34580,34635,34580,34610,77
25/01/2008,17.21.00,34605,34605,34575,34580,64
25/01/2008,17.22.00,34575,34605,34550,34560,78
25/01/2008,17.23.00,34560,34560,34520,34550,34
25/01/2008,17.24.00,34550,34550,34480,34505,83
25/01/2008,17.25.00,34500,34500,34350,34390,120
25/01/2008,17.26.00,34395,34415,34340,34350,149
25/01/2008,17.27.00,34340,34390,34320,34385,77
25/01/2008,17.28.00,34385,34440,34360,34430,66
25/01/2008,17.29.00,34430,34450,34400,34415,99
25/01/2008,17.30.00,34435,34435,34375,34430,50
25/01/2008,17.31.00,34390,34445,34390,34425,77
25/01/2008,17.32.00,34420,34475,34415,34445,40
25/01/2008,17.33.00,34445,34470,34405,34455,36
25/01/2008,17.34.00,34465,34480,34445,34460,24
25/01/2008,17.35.00,34470,34480,34455,34480,25
25/01/2008,17.36.00,34495,34550,34480,34530,36
25/01/2008,17.37.00,34540,34570,34530,34570,25
25/01/2008,17.38.00,34570,34575,34560,34560,19
25/01/2008,17.39.00,34565,34585,34540,34555,40