DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/02/2008,17.17.00,34145,34155,34145,34155,12
13/02/2008,17.18.00,34160,34165,34150,34165,27
13/02/2008,17.19.00,34150,34150,34140,34140,11
13/02/2008,17.20.00,34150,34150,34135,34150,21
13/02/2008,17.21.00,34150,34160,34150,34155,15
13/02/2008,17.22.00,34145,34150,34140,34150,3
13/02/2008,17.23.00,34155,34155,34155,34155,8
13/02/2008,17.24.00,34155,34160,34150,34160,14
13/02/2008,17.25.00,34160,34180,34160,34170,69
13/02/2008,17.26.00,34160,34170,34160,34165,9
13/02/2008,17.27.00,34170,34185,34165,34185,30
13/02/2008,17.28.00,34185,34185,34170,34170,20
13/02/2008,17.29.00,34165,34185,34165,34170,72
13/02/2008,17.30.00,34180,34195,34170,34180,46
13/02/2008,17.31.00,34180,34180,34175,34180,8
13/02/2008,17.32.00,34180,34180,34155,34155,66
13/02/2008,17.33.00,34155,34160,34150,34155,32
13/02/2008,17.34.00,34155,34170,34155,34165,28
13/02/2008,17.35.00,34165,34165,34140,34145,26
13/02/2008,17.36.00,34140,34155,34135,34155,25
13/02/2008,17.37.00,34150,34155,34150,34155,18
13/02/2008,17.38.00,34150,34165,34145,34150,28
13/02/2008,17.39.00,34150,34160,34140,34140,33
14/02/2008,09.00.00,34460,34505,34405,34440,147
14/02/2008,09.01.00,34440,34440,34410,34410,75
14/02/2008,09.02.00,34410,34435,34400,34435,69
14/02/2008,09.03.00,34425,34445,34425,34445,40
14/02/2008,09.04.00,34445,34445,34420,34430,55
14/02/2008,09.05.00,34420,34435,34405,34415,71
14/02/2008,09.06.00,34415,34430,34400,34430,80
14/02/2008,09.07.00,34425,34460,34415,34460,153
14/02/2008,09.08.00,34450,34470,34450,34450,104
14/02/2008,09.09.00,34455,34480,34450,34475,81
14/02/2008,09.10.00,34475,34540,34475,34505,126
14/02/2008,09.11.00,34500,34500,34470,34480,104
14/02/2008,09.12.00,34480,34510,34480,34510,46
14/02/2008,09.13.00,34505,34515,34500,34505,56
14/02/2008,09.14.00,34510,34510,34500,34505,30
14/02/2008,09.15.00,34510,34510,34485,34485,65
14/02/2008,09.16.00,34485,34490,34470,34485,48
14/02/2008,09.17.00,34480,34485,34465,34475,62
14/02/2008,09.18.00,34475,34490,34475,34490,25
14/02/2008,09.19.00,34485,34490,34475,34475,26
14/02/2008,09.20.00,34480,34480,34465,34470,34
14/02/2008,09.21.00,34465,34495,34460,34495,42
14/02/2008,09.22.00,34500,34500,34480,34480,53
14/02/2008,09.23.00,34475,34475,34455,34455,43
14/02/2008,09.24.00,34460,34465,34450,34450,32
14/02/2008,09.25.00,34455,34480,34450,34480,35
14/02/2008,09.26.00,34480,34490,34470,34480,22
14/02/2008,09.27.00,34480,34500,34480,34490,25
14/02/2008,09.28.00,34480,34485,34475,34485,24
14/02/2008,09.29.00,34480,34480,34460,34470,24
14/02/2008,09.30.00,34470,34475,34460,34465,25
14/02/2008,09.31.00,34460,34495,34450,34495,61
14/02/2008,09.32.00,34490,34495,34480,34490,41
14/02/2008,09.33.00,34490,34495,34480,34480,35
14/02/2008,09.34.00,34480,34490,34475,34485,15
14/02/2008,09.35.00,34485,34500,34485,34495,23
14/02/2008,09.36.00,34495,34500,34495,34500,20
14/02/2008,09.37.00,34505,34520,34505,34520,38
14/02/2008,09.38.00,34520,34520,34500,34520,48
14/02/2008,09.39.00,34525,34540,34525,34535,55
14/02/2008,09.40.00,34530,34535,34515,34520,35
14/02/2008,09.41.00,34520,34530,34510,34520,56
14/02/2008,09.42.00,34520,34520,34510,34515,28
14/02/2008,09.43.00,34515,34515,34495,34495,55
14/02/2008,09.44.00,34490,34490,34475,34475,44
14/02/2008,09.45.00,34485,34490,34475,34475,10
14/02/2008,09.46.00,34475,34475,34460,34460,36
14/02/2008,09.47.00,34465,34470,34460,34460,17
14/02/2008,09.48.00,34460,34470,34455,34460,24
14/02/2008,09.49.00,34455,34455,34430,34430,80
14/02/2008,09.50.00,34430,34435,34420,34435,59
14/02/2008,09.51.00,34440,34465,34435,34465,41
14/02/2008,09.52.00,34465,34470,34445,34450,42
14/02/2008,09.53.00,34450,34485,34450,34480,36
14/02/2008,09.54.00,34475,34475,34465,34465,11
14/02/2008,09.55.00,34465,34485,34465,34485,41
14/02/2008,09.56.00,34480,34480,34460,34465,31
14/02/2008,09.57.00,34460,34470,34460,34460,27
14/02/2008,09.58.00,34460,34485,34460,34485,32
14/02/2008,09.59.00,34480,34480,34470,34470,9
14/02/2008,10.00.00,34460,34460,34460,34460,4
14/02/2008,10.01.00,34455,34465,34455,34465,16
14/02/2008,10.02.00,34455,34465,34455,34460,14
14/02/2008,10.03.00,34455,34485,34455,34480,68
14/02/2008,10.04.00,34485,34500,34480,34500,31
14/02/2008,10.05.00,34500,34500,34460,34460,77
14/02/2008,10.06.00,34460,34460,34440,34450,76
14/02/2008,10.07.00,34450,34460,34450,34455,9
14/02/2008,10.09.00,34460,34460,34450,34450,15
14/02/2008,10.10.00,34450,34460,34440,34460,32
14/02/2008,10.11.00,34450,34455,34445,34455,17
14/02/2008,10.12.00,34455,34455,34440,34450,14
14/02/2008,10.13.00,34450,34450,34440,34445,10
14/02/2008,10.14.00,34440,34450,34425,34425,32
14/02/2008,10.15.00,34425,34430,34380,34380,171
14/02/2008,10.16.00,34385,34390,34375,34385,55
14/02/2008,10.17.00,34380,34385,34350,34360,59
14/02/2008,10.18.00,34350,34365,34345,34360,53
14/02/2008,10.19.00,34365,34385,34365,34380,50
14/02/2008,10.20.00,34380,34380,34370,34380,18
14/02/2008,10.21.00,34375,34380,34325,34330,67
14/02/2008,10.22.00,34335,34360,34335,34340,55
14/02/2008,10.23.00,34340,34340,34325,34335,39
14/02/2008,10.24.00,34330,34350,34330,34350,18
14/02/2008,10.25.00,34350,34370,34350,34365,32
14/02/2008,10.26.00,34370,34370,34360,34365,23
14/02/2008,10.27.00,34365,34365,34345,34345,21
14/02/2008,10.28.00,34355,34355,34345,34345,11
14/02/2008,10.29.00,34350,34360,34350,34355,45
14/02/2008,10.30.00,34350,34355,34345,34355,25
14/02/2008,10.31.00,34365,34365,34350,34350,19
14/02/2008,10.32.00,34355,34355,34340,34350,20
14/02/2008,10.33.00,34350,34350,34345,34345,16
14/02/2008,10.34.00,34345,34355,34345,34350,14
14/02/2008,10.35.00,34350,34360,34350,34355,16
14/02/2008,10.36.00,34355,34355,34350,34350,6
14/02/2008,10.37.00,34350,34350,34340,34340,30
14/02/2008,10.38.00,34345,34350,34335,34345,44
14/02/2008,10.39.00,34340,34340,34325,34325,34
14/02/2008,10.40.00,34320,34325,34315,34320,25
14/02/2008,10.41.00,34320,34325,34315,34325,30
14/02/2008,10.42.00,34330,34355,34325,34350,64
14/02/2008,10.43.00,34350,34350,34340,34345,14
14/02/2008,10.44.00,34345,34345,34320,34320,25
14/02/2008,10.45.00,34320,34320,34320,34320,6
14/02/2008,10.46.00,34320,34335,34315,34335,17
14/02/2008,10.47.00,34335,34335,34330,34330,7
14/02/2008,10.48.00,34330,34330,34320,34320,19
14/02/2008,10.49.00,34315,34315,34265,34280,162
14/02/2008,10.50.00,34275,34285,34270,34285,47
14/02/2008,10.51.00,34285,34295,34275,34295,23
14/02/2008,10.52.00,34295,34310,34285,34310,68
14/02/2008,10.53.00,34310,34315,34300,34300,12
14/02/2008,10.54.00,34300,34310,34290,34295,26
14/02/2008,10.55.00,34295,34295,34265,34265,54
14/02/2008,10.56.00,34265,34280,34265,34280,12
14/02/2008,10.57.00,34285,34290,34280,34280,16
14/02/2008,10.58.00,34280,34290,34280,34285,7
14/02/2008,10.59.00,34285,34290,34275,34285,17
14/02/2008,11.00.00,34280,34285,34280,34285,8
14/02/2008,11.01.00,34285,34290,34280,34290,17
14/02/2008,11.02.00,34290,34305,34285,34295,50
14/02/2008,11.03.00,34295,34295,34265,34270,42
14/02/2008,11.04.00,34280,34290,34265,34285,24
14/02/2008,11.05.00,34280,34295,34275,34285,68
14/02/2008,11.06.00,34295,34315,34295,34310,25
14/02/2008,11.07.00,34305,34310,34290,34300,63
14/02/2008,11.08.00,34300,34325,34295,34325,26
14/02/2008,11.09.00,34325,34325,34305,34310,10
14/02/2008,11.10.00,34310,34325,34310,34325,13
14/02/2008,11.11.00,34325,34325,34315,34315,7
14/02/2008,11.12.00,34315,34320,34310,34310,23
14/02/2008,11.13.00,34305,34310,34300,34310,26
14/02/2008,11.14.00,34300,34310,34300,34310,4
14/02/2008,11.15.00,34315,34315,34315,34315,1
14/02/2008,11.16.00,34315,34315,34310,34310,4
14/02/2008,11.17.00,34305,34305,34240,34240,143
14/02/2008,11.18.00,34245,34245,34230,34245,67
14/02/2008,11.19.00,34245,34245,34240,34240,40
14/02/2008,11.20.00,34240,34245,34220,34245,91
14/02/2008,11.21.00,34245,34260,34245,34260,27
14/02/2008,11.22.00,34255,34265,34255,34260,14
14/02/2008,11.23.00,34265,34265,34250,34260,35
14/02/2008,11.24.00,34255,34255,34225,34225,38
14/02/2008,11.25.00,34220,34240,34220,34240,49
14/02/2008,11.26.00,34235,34240,34230,34240,15
14/02/2008,11.27.00,34245,34270,34245,34260,34
14/02/2008,11.28.00,34255,34260,34250,34255,11
14/02/2008,11.29.00,34255,34255,34250,34250,10
14/02/2008,11.30.00,34255,34255,34240,34240,23
14/02/2008,11.31.00,34235,34245,34230,34245,14
14/02/2008,11.32.00,34245,34255,34245,34255,5
14/02/2008,11.33.00,34255,34255,34250,34250,15
14/02/2008,11.34.00,34250,34250,34250,34250,11
14/02/2008,11.35.00,34260,34265,34255,34265,14
14/02/2008,11.36.00,34260,34270,34260,34265,8
14/02/2008,11.37.00,34270,34280,34265,34275,16
14/02/2008,11.38.00,34275,34290,34270,34290,13
14/02/2008,11.39.00,34290,34290,34280,34280,11
14/02/2008,11.40.00,34275,34290,34275,34290,10
14/02/2008,11.41.00,34290,34290,34290,34290,6
14/02/2008,11.42.00,34295,34305,34290,34290,13
14/02/2008,11.43.00,34295,34305,34290,34300,13
14/02/2008,11.44.00,34310,34310,34290,34290,33
14/02/2008,11.45.00,34290,34305,34280,34300,32
14/02/2008,11.46.00,34300,34300,34290,34290,5
14/02/2008,11.47.00,34285,34295,34285,34290,12
14/02/2008,11.48.00,34290,34315,34290,34315,27
14/02/2008,11.49.00,34315,34315,34305,34305,10
14/02/2008,11.50.00,34310,34340,34310,34340,45
14/02/2008,11.51.00,34340,34350,34335,34350,40
14/02/2008,11.52.00,34350,34360,34345,34360,20
14/02/2008,11.53.00,34360,34370,34355,34365,23
14/02/2008,11.54.00,34360,34370,34355,34355,11
14/02/2008,11.55.00,34355,34365,34355,34355,9
14/02/2008,11.56.00,34360,34360,34350,34350,8
14/02/2008,11.57.00,34360,34365,34355,34360,14
14/02/2008,11.58.00,34365,34365,34350,34360,9
14/02/2008,11.59.00,34355,34360,34335,34345,19
14/02/2008,12.00.00,34345,34350,34340,34345,4
14/02/2008,12.01.00,34340,34340,34335,34335,7
14/02/2008,12.02.00,34335,34345,34330,34335,13
14/02/2008,12.03.00,34345,34350,34345,34350,5
14/02/2008,12.04.00,34355,34355,34355,34355,2
14/02/2008,12.05.00,34350,34355,34350,34355,3
14/02/2008,12.06.00,34355,34355,34355,34355,1
14/02/2008,12.07.00,34360,34375,34360,34375,14
14/02/2008,12.08.00,34380,34385,34380,34385,21
14/02/2008,12.09.00,34385,34385,34380,34380,7
14/02/2008,12.10.00,34375,34385,34375,34385,4
14/02/2008,12.11.00,34385,34385,34380,34380,2
14/02/2008,12.12.00,34375,34380,34375,34375,6
14/02/2008,12.13.00,34380,34380,34360,34360,20
14/02/2008,12.14.00,34365,34365,34355,34355,11
14/02/2008,12.15.00,34355,34355,34345,34345,9
14/02/2008,12.16.00,34345,34350,34345,34350,11
14/02/2008,12.17.00,34350,34350,34350,34350,2
14/02/2008,12.18.00,34350,34350,34345,34345,4
14/02/2008,12.19.00,34345,34355,34345,34355,8
14/02/2008,12.20.00,34355,34355,34345,34345,2
14/02/2008,12.21.00,34340,34340,34320,34320,15
14/02/2008,12.22.00,34335,34335,34330,34335,5
14/02/2008,12.23.00,34335,34345,34335,34340,5
14/02/2008,12.24.00,34350,34350,34350,34350,2
14/02/2008,12.25.00,34360,34360,34360,34360,2
14/02/2008,12.26.00,34360,34370,34350,34360,12
14/02/2008,12.27.00,34350,34355,34350,34355,2
14/02/2008,12.28.00,34355,34360,34350,34350,5
14/02/2008,12.29.00,34350,34350,34345,34345,6
14/02/2008,12.30.00,34340,34340,34325,34325,25
14/02/2008,12.31.00,34325,34325,34305,34305,13
14/02/2008,12.32.00,34315,34330,34310,34330,9
14/02/2008,12.33.00,34330,34330,34320,34320,11
14/02/2008,12.34.00,34335,34335,34315,34315,18
14/02/2008,12.35.00,34315,34315,34285,34295,66
14/02/2008,12.36.00,34295,34300,34295,34300,9
14/02/2008,12.37.00,34305,34310,34305,34305,7
14/02/2008,12.38.00,34300,34320,34300,34320,15
14/02/2008,12.39.00,34320,34320,34315,34315,3
14/02/2008,12.41.00,34315,34315,34310,34315,6
14/02/2008,12.42.00,34305,34305,34300,34300,11
14/02/2008,12.43.00,34300,34305,34300,34300,15
14/02/2008,12.44.00,34305,34315,34305,34310,24
14/02/2008,12.46.00,34320,34325,34320,34325,7
14/02/2008,12.47.00,34325,34325,34320,34320,4
14/02/2008,12.48.00,34320,34330,34320,34330,8
14/02/2008,12.49.00,34325,34350,34325,34345,28
14/02/2008,12.50.00,34345,34350,34335,34345,9
14/02/2008,12.51.00,34335,34340,34335,34340,3
14/02/2008,12.52.00,34345,34345,34345,34345,2
14/02/2008,12.54.00,34330,34345,34330,34345,10
14/02/2008,12.55.00,34335,34335,34325,34325,6
14/02/2008,12.57.00,34330,34330,34330,34330,2
14/02/2008,12.58.00,34335,34340,34335,34340,5
14/02/2008,13.01.00,34340,34340,34340,34340,2
14/02/2008,13.02.00,34350,34375,34350,34370,40
14/02/2008,13.03.00,34380,34380,34375,34380,14
14/02/2008,13.04.00,34380,34380,34365,34365,9
14/02/2008,13.05.00,34365,34370,34345,34345,43
14/02/2008,13.06.00,34355,34360,34355,34360,9
14/02/2008,13.07.00,34355,34360,34355,34360,8
14/02/2008,13.08.00,34355,34365,34355,34365,8
14/02/2008,13.09.00,34360,34370,34360,34370,18
14/02/2008,13.10.00,34365,34365,34355,34355,15
14/02/2008,13.12.00,34365,34370,34365,34370,7
14/02/2008,13.13.00,34360,34365,34355,34365,5
14/02/2008,13.15.00,34360,34370,34360,34360,8
14/02/2008,13.16.00,34360,34365,34360,34365,10
14/02/2008,13.17.00,34360,34360,34360,34360,5
14/02/2008,13.18.00,34360,34365,34360,34365,5
14/02/2008,13.19.00,34365,34365,34360,34360,4
14/02/2008,13.20.00,34370,34400,34370,34395,46
14/02/2008,13.21.00,34395,34395,34380,34385,13
14/02/2008,13.23.00,34385,34390,34385,34385,3
14/02/2008,13.24.00,34385,34395,34380,34380,12
14/02/2008,13.25.00,34385,34390,34380,34380,6
14/02/2008,13.26.00,34380,34385,34375,34385,6
14/02/2008,13.27.00,34385,34385,34385,34385,201
14/02/2008,13.29.00,34370,34375,34370,34375,4
14/02/2008,13.30.00,34370,34375,34370,34375,7
14/02/2008,13.31.00,34370,34375,34360,34365,15
14/02/2008,13.32.00,34360,34360,34360,34360,9
14/02/2008,13.33.00,34360,34365,34355,34355,16
14/02/2008,13.34.00,34355,34355,34350,34350,12
14/02/2008,13.35.00,34355,34355,34340,34345,29
14/02/2008,13.36.00,34345,34350,34345,34350,2
14/02/2008,13.37.00,34350,34350,34330,34340,28
14/02/2008,13.38.00,34340,34345,34340,34340,4
14/02/2008,13.39.00,34335,34340,34330,34340,7
14/02/2008,13.40.00,34330,34345,34330,34340,18
14/02/2008,13.41.00,34340,34345,34340,34345,2
14/02/2008,13.42.00,34340,34345,34335,34345,9
14/02/2008,13.43.00,34340,34340,34335,34340,3
14/02/2008,13.44.00,34340,34345,34335,34335,6
14/02/2008,13.45.00,34340,34340,34340,34340,2
14/02/2008,13.46.00,34335,34340,34330,34330,4
14/02/2008,13.47.00,34330,34330,34295,34300,44
14/02/2008,13.48.00,34300,34310,34295,34300,29
14/02/2008,13.49.00,34300,34310,34300,34305,6
14/02/2008,13.50.00,34310,34310,34310,34310,2
14/02/2008,13.51.00,34310,34320,34310,34315,16
14/02/2008,13.52.00,34320,34320,34310,34310,3
14/02/2008,13.53.00,34330,34335,34330,34335,15
14/02/2008,13.54.00,34330,34330,34325,34325,6
14/02/2008,13.55.00,34335,34335,34330,34330,6
14/02/2008,13.56.00,34325,34325,34325,34325,50
14/02/2008,13.58.00,34335,34335,34305,34305,15
14/02/2008,13.59.00,34305,34315,34305,34305,8
14/02/2008,14.00.00,34305,34305,34300,34300,9
14/02/2008,14.01.00,34300,34325,34300,34310,48
14/02/2008,14.02.00,34320,34320,34320,34320,1
14/02/2008,14.03.00,34310,34310,34310,34310,1
14/02/2008,14.04.00,34315,34315,34310,34310,10
14/02/2008,14.05.00,34315,34350,34315,34350,18
14/02/2008,14.06.00,34345,34345,34340,34340,4
14/02/2008,14.07.00,34345,34345,34345,34345,2
14/02/2008,14.09.00,34340,34340,34335,34340,8
14/02/2008,14.10.00,34345,34350,34330,34335,13
14/02/2008,14.11.00,34335,34345,34325,34325,18
14/02/2008,14.12.00,34325,34325,34300,34320,25
14/02/2008,14.13.00,34325,34355,34325,34355,23
14/02/2008,14.14.00,34360,34365,34345,34345,14
14/02/2008,14.15.00,34345,34345,34330,34330,46
14/02/2008,14.16.00,34330,34330,34325,34330,24
14/02/2008,14.17.00,34330,34335,34330,34330,7
14/02/2008,14.18.00,34335,34350,34330,34330,10
14/02/2008,14.19.00,34335,34335,34330,34335,5
14/02/2008,14.20.00,34335,34335,34330,34335,12
14/02/2008,14.21.00,34330,34330,34330,34330,1
14/02/2008,14.22.00,34340,34340,34325,34325,30
14/02/2008,14.23.00,34325,34325,34265,34285,113
14/02/2008,14.24.00,34285,34300,34280,34300,33
14/02/2008,14.25.00,34295,34300,34290,34300,13
14/02/2008,14.26.00,34295,34300,34280,34295,36
14/02/2008,14.27.00,34295,34295,34250,34260,26
14/02/2008,14.28.00,34260,34260,34260,34260,1
14/02/2008,14.29.00,34270,34280,34260,34280,213
14/02/2008,14.30.00,34275,34380,34275,34335,138
14/02/2008,14.31.00,34345,34365,34345,34365,31
14/02/2008,14.32.00,34370,34370,34355,34370,32
14/02/2008,14.33.00,34370,34385,34360,34375,46
14/02/2008,14.34.00,34375,34385,34365,34385,34
14/02/2008,14.35.00,34390,34450,34390,34425,130
14/02/2008,14.36.00,34420,34435,34420,34435,49
14/02/2008,14.37.00,34430,34440,34425,34430,30
14/02/2008,14.38.00,34440,34445,34415,34415,38
14/02/2008,14.39.00,34415,34415,34370,34385,80
14/02/2008,14.40.00,34385,34425,34380,34410,230
14/02/2008,14.41.00,34415,34430,34415,34420,21
14/02/2008,14.42.00,34420,34435,34400,34400,27
14/02/2008,14.43.00,34400,34420,34400,34420,7
14/02/2008,14.44.00,34420,34435,34415,34415,35
14/02/2008,14.45.00,34415,34415,34400,34405,13
14/02/2008,14.46.00,34405,34420,34385,34385,54
14/02/2008,14.47.00,34395,34400,34395,34395,13
14/02/2008,14.48.00,34390,34420,34385,34415,35
14/02/2008,14.49.00,34415,34440,34415,34430,43
14/02/2008,14.50.00,34430,34475,34430,34465,42
14/02/2008,14.51.00,34460,34475,34450,34455,79
14/02/2008,14.52.00,34460,34470,34455,34465,34
14/02/2008,14.53.00,34470,34470,34460,34460,58
14/02/2008,14.54.00,34455,34460,34450,34450,19
14/02/2008,14.55.00,34450,34465,34450,34465,28
14/02/2008,14.56.00,34455,34460,34445,34445,17
14/02/2008,14.57.00,34440,34455,34430,34455,29
14/02/2008,14.58.00,34460,34460,34445,34455,37
14/02/2008,14.59.00,34450,34450,34445,34445,18
14/02/2008,15.00.00,34450,34485,34445,34485,62
14/02/2008,15.01.00,34480,34500,34475,34500,106
14/02/2008,15.02.00,34505,34505,34475,34475,50
14/02/2008,15.03.00,34480,34485,34470,34480,39
14/02/2008,15.04.00,34485,34490,34475,34490,31
14/02/2008,15.05.00,34485,34520,34485,34515,36
14/02/2008,15.06.00,34515,34535,34510,34525,90
14/02/2008,15.07.00,34525,34525,34510,34510,24
14/02/2008,15.08.00,34505,34510,34500,34500,28
14/02/2008,15.09.00,34500,34505,34490,34490,24
14/02/2008,15.10.00,34490,34495,34470,34475,27
14/02/2008,15.11.00,34480,34490,34475,34485,41
14/02/2008,15.12.00,34490,34495,34475,34485,45
14/02/2008,15.13.00,34490,34490,34480,34480,21
14/02/2008,15.14.00,34490,34490,34480,34480,13
14/02/2008,15.15.00,34480,34485,34480,34485,5
14/02/2008,15.16.00,34485,34485,34475,34475,6
14/02/2008,15.17.00,34480,34485,34475,34475,7
14/02/2008,15.18.00,34480,34480,34470,34470,23
14/02/2008,15.19.00,34470,34475,34455,34455,23
14/02/2008,15.20.00,34460,34465,34445,34465,61
14/02/2008,15.21.00,34460,34465,34455,34465,14
14/02/2008,15.22.00,34465,34465,34460,34465,4
14/02/2008,15.23.00,34470,34475,34455,34455,31
14/02/2008,15.24.00,34455,34465,34450,34455,15
14/02/2008,15.25.00,34460,34460,34450,34455,13
14/02/2008,15.26.00,34460,34460,34455,34455,3
14/02/2008,15.27.00,34450,34460,34450,34460,4
14/02/2008,15.28.00,34465,34465,34460,34465,25
14/02/2008,15.29.00,34470,34475,34460,34465,36
14/02/2008,15.30.00,34460,34475,34445,34445,28
14/02/2008,15.31.00,34450,34455,34420,34425,53
14/02/2008,15.32.00,34420,34435,34415,34425,31
14/02/2008,15.33.00,34415,34435,34375,34395,68
14/02/2008,15.34.00,34400,34405,34375,34405,54
14/02/2008,15.35.00,34410,34410,34395,34400,53
14/02/2008,15.36.00,34395,34420,34390,34410,30
14/02/2008,15.37.00,34420,34435,34410,34410,45
14/02/2008,15.38.00,34415,34415,34370,34380,43
14/02/2008,15.39.00,34380,34400,34375,34385,25
14/02/2008,15.40.00,34400,34405,34395,34405,8
14/02/2008,15.41.00,34405,34410,34395,34405,13
14/02/2008,15.42.00,34395,34410,34390,34405,40
14/02/2008,15.43.00,34405,34405,34375,34390,44
14/02/2008,15.44.00,34385,34390,34370,34370,29
14/02/2008,15.45.00,34370,34380,34360,34375,37
14/02/2008,15.46.00,34375,34375,34365,34365,14
14/02/2008,15.47.00,34370,34385,34360,34375,20
14/02/2008,15.48.00,34385,34405,34380,34405,23
14/02/2008,15.49.00,34400,34425,34400,34410,76
14/02/2008,15.50.00,34415,34420,34415,34415,22
14/02/2008,15.51.00,34415,34420,34415,34420,5
14/02/2008,15.52.00,34420,34450,34420,34440,28
14/02/2008,15.53.00,34445,34465,34435,34460,23
14/02/2008,15.54.00,34460,34470,34450,34455,36
14/02/2008,15.55.00,34455,34495,34455,34480,62
14/02/2008,15.56.00,34485,34490,34470,34470,17
14/02/2008,15.57.00,34470,34470,34445,34455,18
14/02/2008,15.58.00,34450,34470,34450,34470,23
14/02/2008,15.59.00,34470,34475,34445,34450,53
14/02/2008,16.00.00,34460,34530,34460,34515,138
14/02/2008,16.01.00,34500,34500,34450,34450,85
14/02/2008,16.02.00,34450,34455,34425,34445,57
14/02/2008,16.03.00,34435,34445,34425,34445,89
14/02/2008,16.04.00,34445,34475,34445,34475,53
14/02/2008,16.05.00,34475,34480,34460,34470,90
14/02/2008,16.06.00,34475,34475,34450,34455,27
14/02/2008,16.07.00,34450,34470,34445,34465,50
14/02/2008,16.08.00,34460,34470,34450,34450,31
14/02/2008,16.09.00,34455,34455,34435,34440,20
14/02/2008,16.10.00,34435,34445,34410,34435,59
14/02/2008,16.11.00,34435,34435,34415,34430,90
14/02/2008,16.12.00,34435,34450,34435,34450,41
14/02/2008,16.13.00,34450,34455,34440,34440,16
14/02/2008,16.14.00,34440,34460,34440,34460,38
14/02/2008,16.15.00,34460,34470,34455,34455,45
14/02/2008,16.16.00,34455,34460,34455,34460,14
14/02/2008,16.17.00,34465,34480,34465,34480,57
14/02/2008,16.18.00,34485,34490,34480,34485,61
14/02/2008,16.19.00,34485,34515,34485,34515,121
14/02/2008,16.20.00,34515,34520,34510,34520,53
14/02/2008,16.21.00,34520,34520,34510,34520,41
14/02/2008,16.22.00,34515,34570,34515,34555,201
14/02/2008,16.23.00,34555,34570,34550,34555,72
14/02/2008,16.24.00,34555,34570,34550,34555,64
14/02/2008,16.25.00,34565,34565,34550,34560,60
14/02/2008,16.26.00,34560,34565,34555,34565,31
14/02/2008,16.27.00,34565,34565,34550,34550,31
14/02/2008,16.28.00,34545,34550,34540,34545,43
14/02/2008,16.29.00,34555,34555,34540,34545,16
14/02/2008,16.30.00,34555,34555,34545,34550,14
14/02/2008,16.31.00,34550,34575,34550,34570,94
14/02/2008,16.32.00,34565,34565,34545,34545,96
14/02/2008,16.33.00,34545,34545,34520,34520,63
14/02/2008,16.34.00,34525,34535,34515,34530,49
14/02/2008,16.35.00,34535,34540,34530,34535,31
14/02/2008,16.36.00,34535,34535,34510,34510,37
14/02/2008,16.37.00,34505,34525,34500,34525,41
14/02/2008,16.38.00,34525,34535,34525,34525,38
14/02/2008,16.39.00,34525,34535,34525,34530,36
14/02/2008,16.40.00,34525,34560,34525,34540,76
14/02/2008,16.41.00,34545,34550,34535,34550,25
14/02/2008,16.42.00,34550,34550,34540,34540,14
14/02/2008,16.43.00,34535,34535,34510,34515,58
14/02/2008,16.44.00,34510,34515,34500,34500,44
14/02/2008,16.45.00,34500,34515,34495,34510,37
14/02/2008,16.46.00,34510,34510,34490,34500,50
14/02/2008,16.47.00,34505,34535,34505,34530,54
14/02/2008,16.48.00,34525,34550,34520,34545,39
14/02/2008,16.49.00,34545,34570,34545,34555,59
14/02/2008,16.50.00,34555,34560,34550,34550,30
14/02/2008,16.51.00,34545,34545,34525,34545,26
14/02/2008,16.52.00,34540,34560,34540,34550,55
14/02/2008,16.53.00,34555,34555,34505,34505,80
14/02/2008,16.54.00,34510,34510,34500,34500,41
14/02/2008,16.55.00,34505,34505,34495,34505,23
14/02/2008,16.56.00,34500,34505,34480,34505,93
14/02/2008,16.57.00,34505,34505,34475,34485,49
14/02/2008,16.58.00,34490,34490,34455,34470,51
14/02/2008,16.59.00,34465,34470,34455,34460,17
14/02/2008,17.00.00,34465,34480,34460,34470,47
14/02/2008,17.01.00,34470,34480,34460,34460,27
14/02/2008,17.02.00,34460,34470,34440,34450,49
14/02/2008,17.03.00,34455,34465,34445,34460,21
14/02/2008,17.04.00,34460,34470,34450,34450,63
14/02/2008,17.05.00,34450,34465,34450,34460,21
14/02/2008,17.06.00,34465,34480,34445,34445,36
14/02/2008,17.07.00,34445,34445,34415,34430,100
14/02/2008,17.08.00,34435,34445,34425,34425,43
14/02/2008,17.09.00,34425,34435,34360,34365,215
14/02/2008,17.10.00,34370,34380,34325,34325,112
14/02/2008,17.11.00,34320,34335,34280,34280,155
14/02/2008,17.12.00,34280,34300,34265,34290,87
14/02/2008,17.13.00,34290,34300,34290,34295,42
14/02/2008,17.14.00,34290,34295,34270,34285,60
14/02/2008,17.15.00,34285,34290,34250,34265,78
14/02/2008,17.16.00,34255,34260,34225,34235,118
14/02/2008,17.17.00,34230,34230,34190,34205,127
14/02/2008,17.18.00,34205,34220,34200,34220,62
14/02/2008,17.19.00,34215,34225,34195,34215,71
14/02/2008,17.20.00,34235,34255,34230,34245,52
14/02/2008,17.21.00,34245,34265,34240,34245,52
14/02/2008,17.22.00,34245,34245,34235,34245,61
14/02/2008,17.23.00,34245,34250,34225,34225,37
14/02/2008,17.24.00,34225,34250,34220,34230,45
14/02/2008,17.25.00,34240,34270,34235,34265,68
14/02/2008,17.26.00,34265,34290,34255,34255,74
14/02/2008,17.27.00,34260,34270,34255,34265,32
14/02/2008,17.28.00,34275,34285,34265,34270,112
14/02/2008,17.29.00,34270,34275,34250,34265,37
14/02/2008,17.30.00,34270,34270,34245,34250,25
14/02/2008,17.31.00,34245,34260,34235,34250,42
14/02/2008,17.32.00,34245,34255,34240,34240,24
14/02/2008,17.33.00,34240,34260,34240,34250,19
14/02/2008,17.34.00,34255,34265,34250,34265,12
14/02/2008,17.35.00,34265,34280,34265,34265,27
14/02/2008,17.36.00,34265,34285,34260,34285,16
14/02/2008,17.37.00,34280,34280,34255,34255,17
14/02/2008,17.38.00,34260,34285,34255,34285,21
14/02/2008,17.39.00,34280,34290,34260,34270,27