DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/11/2008,17.28.00,20775,20790,20750,20780,151
14/11/2008,17.29.00,20780,20795,20755,20775,163
14/11/2008,17.30.00,20775,20790,20745,20765,191
14/11/2008,17.31.00,20765,20780,20750,20770,80
14/11/2008,17.32.00,20765,20790,20750,20790,58
14/11/2008,17.33.00,20785,20785,20760,20760,54
14/11/2008,17.34.00,20775,20805,20755,20755,73
14/11/2008,17.35.00,20765,20770,20745,20760,74
14/11/2008,17.36.00,20760,20765,20730,20730,45
14/11/2008,17.37.00,20735,20740,20710,20715,34
14/11/2008,17.38.00,20715,20715,20710,20715,10
14/11/2008,17.39.00,20720,20745,20710,20710,41
17/11/2008,09.00.00,20840,20840,20685,20685,65
17/11/2008,09.01.00,20685,20715,20685,20700,37
17/11/2008,09.02.00,20705,20710,20575,20580,60
17/11/2008,09.03.00,20590,20665,20590,20665,67
17/11/2008,09.04.00,20655,20685,20645,20680,30
17/11/2008,09.05.00,20680,20705,20650,20675,95
17/11/2008,09.06.00,20690,20700,20625,20630,67
17/11/2008,09.07.00,20620,20635,20610,20635,11
17/11/2008,09.08.00,20630,20630,20605,20605,36
17/11/2008,09.09.00,20605,20610,20575,20590,44
17/11/2008,09.10.00,20595,20605,20535,20565,100
17/11/2008,09.11.00,20575,20575,20565,20570,27
17/11/2008,09.12.00,20570,20575,20565,20570,9
17/11/2008,09.13.00,20575,20575,20510,20545,60
17/11/2008,09.14.00,20550,20560,20550,20550,13
17/11/2008,09.15.00,20555,20615,20555,20615,69
17/11/2008,09.16.00,20615,20615,20580,20585,41
17/11/2008,09.17.00,20575,20585,20565,20585,63
17/11/2008,09.18.00,20580,20595,20580,20595,13
17/11/2008,09.19.00,20600,20620,20600,20615,39
17/11/2008,09.20.00,20615,20635,20600,20625,33
17/11/2008,09.21.00,20630,20635,20620,20630,33
17/11/2008,09.22.00,20630,20640,20625,20635,17
17/11/2008,09.23.00,20640,20640,20610,20625,37
17/11/2008,09.24.00,20625,20630,20620,20630,14
17/11/2008,09.25.00,20625,20640,20625,20640,21
17/11/2008,09.26.00,20635,20665,20625,20630,37
17/11/2008,09.27.00,20630,20680,20630,20680,68
17/11/2008,09.28.00,20680,20690,20670,20690,64
17/11/2008,09.29.00,20695,20720,20695,20700,31
17/11/2008,09.30.00,20700,20710,20685,20710,30
17/11/2008,09.31.00,20710,20720,20700,20700,38
17/11/2008,09.32.00,20695,20710,20695,20695,16
17/11/2008,09.33.00,20705,20705,20680,20680,10
17/11/2008,09.34.00,20670,20675,20640,20640,49
17/11/2008,09.35.00,20640,20665,20640,20665,28
17/11/2008,09.36.00,20670,20695,20670,20690,32
17/11/2008,09.37.00,20685,20710,20675,20700,43
17/11/2008,09.38.00,20700,20700,20685,20695,60
17/11/2008,09.39.00,20700,20700,20675,20675,49
17/11/2008,09.40.00,20680,20690,20675,20680,25
17/11/2008,09.41.00,20675,20740,20675,20710,113
17/11/2008,09.42.00,20715,20730,20710,20710,51
17/11/2008,09.43.00,20710,20725,20705,20725,26
17/11/2008,09.44.00,20725,20775,20725,20760,91
17/11/2008,09.45.00,20765,20770,20750,20750,69
17/11/2008,09.46.00,20755,20755,20740,20750,18
17/11/2008,09.47.00,20745,20755,20735,20740,30
17/11/2008,09.48.00,20735,20740,20725,20740,39
17/11/2008,09.49.00,20730,20755,20730,20745,57
17/11/2008,09.50.00,20740,20755,20735,20750,32
17/11/2008,09.51.00,20750,20750,20740,20750,17
17/11/2008,09.52.00,20750,20750,20735,20735,23
17/11/2008,09.53.00,20745,20745,20715,20725,35
17/11/2008,09.54.00,20725,20730,20720,20725,33
17/11/2008,09.55.00,20725,20725,20700,20705,93
17/11/2008,09.56.00,20710,20710,20685,20695,26
17/11/2008,09.57.00,20700,20710,20670,20695,106
17/11/2008,09.58.00,20690,20710,20680,20710,30
17/11/2008,09.59.00,20715,20730,20700,20730,22
17/11/2008,10.00.00,20730,20730,20720,20720,21
17/11/2008,10.01.00,20720,20725,20720,20725,7
17/11/2008,10.02.00,20720,20725,20710,20710,12
17/11/2008,10.03.00,20705,20705,20680,20695,25
17/11/2008,10.04.00,20690,20715,20690,20705,10
17/11/2008,10.05.00,20710,20710,20690,20690,15
17/11/2008,10.06.00,20685,20720,20680,20720,27
17/11/2008,10.07.00,20715,20720,20700,20700,13
17/11/2008,10.08.00,20695,20710,20695,20710,9
17/11/2008,10.09.00,20715,20720,20700,20700,27
17/11/2008,10.10.00,20695,20710,20695,20700,17
17/11/2008,10.11.00,20710,20710,20690,20710,19
17/11/2008,10.12.00,20715,20715,20705,20715,11
17/11/2008,10.13.00,20720,20740,20720,20730,37
17/11/2008,10.14.00,20730,20770,20730,20760,55
17/11/2008,10.15.00,20765,20765,20745,20750,10
17/11/2008,10.16.00,20745,20760,20735,20755,13
17/11/2008,10.17.00,20750,20760,20745,20745,4
17/11/2008,10.18.00,20750,20750,20750,20750,4
17/11/2008,10.19.00,20745,20765,20745,20760,11
17/11/2008,10.20.00,20760,20770,20755,20760,16
17/11/2008,10.21.00,20765,20765,20765,20765,1
17/11/2008,10.22.00,20755,20770,20755,20770,8
17/11/2008,10.23.00,20770,20770,20755,20755,10
17/11/2008,10.24.00,20765,20770,20765,20770,9
17/11/2008,10.25.00,20775,20790,20775,20775,28
17/11/2008,10.26.00,20775,20780,20760,20765,15
17/11/2008,10.27.00,20760,20760,20730,20755,74
17/11/2008,10.28.00,20755,20760,20740,20755,14
17/11/2008,10.29.00,20760,20765,20750,20760,9
17/11/2008,10.30.00,20755,20780,20755,20780,20
17/11/2008,10.31.00,20770,20770,20755,20755,16
17/11/2008,10.32.00,20755,20770,20750,20770,15
17/11/2008,10.33.00,20760,20765,20745,20755,26
17/11/2008,10.34.00,20755,20760,20750,20760,8
17/11/2008,10.35.00,20755,20760,20700,20710,60
17/11/2008,10.36.00,20705,20715,20680,20700,64
17/11/2008,10.37.00,20700,20700,20665,20670,45
17/11/2008,10.38.00,20665,20680,20665,20680,15
17/11/2008,10.39.00,20685,20685,20665,20665,25
17/11/2008,10.40.00,20660,20665,20650,20655,69
17/11/2008,10.41.00,20655,20670,20655,20655,27
17/11/2008,10.42.00,20650,20655,20625,20635,61
17/11/2008,10.43.00,20630,20635,20615,20625,45
17/11/2008,10.44.00,20635,20635,20625,20630,14
17/11/2008,10.45.00,20630,20655,20630,20635,44
17/11/2008,10.46.00,20635,20635,20590,20590,91
17/11/2008,10.47.00,20585,20600,20570,20600,36
17/11/2008,10.48.00,20600,20620,20600,20615,17
17/11/2008,10.50.00,20615,20620,20595,20595,24
17/11/2008,10.51.00,20590,20590,20540,20585,77
17/11/2008,10.52.00,20590,20610,20580,20600,54
17/11/2008,10.53.00,20600,20600,20570,20580,43
17/11/2008,10.54.00,20565,20575,20550,20570,39
17/11/2008,10.55.00,20575,20580,20560,20575,15
17/11/2008,10.56.00,20570,20580,20560,20560,24
17/11/2008,10.57.00,20550,20555,20540,20540,28
17/11/2008,10.58.00,20545,20565,20540,20550,15
17/11/2008,10.59.00,20555,20555,20535,20540,24
17/11/2008,11.00.00,20545,20550,20510,20510,51
17/11/2008,11.01.00,20515,20520,20465,20505,134
17/11/2008,11.02.00,20510,20510,20470,20480,66
17/11/2008,11.03.00,20480,20525,20480,20510,82
17/11/2008,11.04.00,20505,20505,20455,20465,123
17/11/2008,11.05.00,20460,20480,20425,20445,97
17/11/2008,11.06.00,20450,20455,20425,20440,98
17/11/2008,11.07.00,20435,20445,20370,20400,170
17/11/2008,11.08.00,20400,20420,20375,20415,82
17/11/2008,11.09.00,20415,20435,20405,20435,40
17/11/2008,11.10.00,20435,20445,20425,20425,19
17/11/2008,11.11.00,20430,20430,20400,20420,29
17/11/2008,11.12.00,20425,20435,20415,20425,17
17/11/2008,11.13.00,20425,20435,20425,20435,8
17/11/2008,11.14.00,20440,20460,20415,20425,73
17/11/2008,11.15.00,20425,20450,20415,20435,48
17/11/2008,11.16.00,20440,20440,20425,20440,25
17/11/2008,11.17.00,20430,20430,20415,20430,15
17/11/2008,11.18.00,20435,20445,20430,20440,25
17/11/2008,11.19.00,20440,20440,20410,20420,38
17/11/2008,11.20.00,20420,20420,20410,20420,9
17/11/2008,11.21.00,20420,20440,20415,20440,19
17/11/2008,11.22.00,20440,20450,20435,20450,16
17/11/2008,11.23.00,20435,20450,20435,20435,54
17/11/2008,11.24.00,20430,20440,20420,20435,28
17/11/2008,11.25.00,20440,20440,20395,20395,24
17/11/2008,11.26.00,20395,20410,20390,20410,25
17/11/2008,11.27.00,20410,20410,20400,20410,10
17/11/2008,11.28.00,20420,20445,20420,20445,22
17/11/2008,11.29.00,20430,20450,20425,20450,20
17/11/2008,11.30.00,20455,20470,20445,20450,35
17/11/2008,11.31.00,20450,20450,20420,20425,20
17/11/2008,11.32.00,20425,20435,20420,20425,14
17/11/2008,11.33.00,20430,20430,20430,20430,2
17/11/2008,11.34.00,20415,20420,20405,20410,16
17/11/2008,11.35.00,20410,20410,20380,20390,44
17/11/2008,11.36.00,20385,20390,20375,20385,20
17/11/2008,11.37.00,20380,20400,20380,20400,24
17/11/2008,11.38.00,20400,20405,20400,20400,7
17/11/2008,11.39.00,20395,20405,20390,20405,21
17/11/2008,11.40.00,20405,20410,20390,20410,15
17/11/2008,11.41.00,20405,20420,20400,20410,40
17/11/2008,11.42.00,20410,20415,20385,20400,23
17/11/2008,11.43.00,20400,20410,20400,20400,13
17/11/2008,11.44.00,20400,20400,20395,20395,18
17/11/2008,11.45.00,20390,20400,20390,20400,8
17/11/2008,11.46.00,20405,20410,20400,20410,53
17/11/2008,11.47.00,20400,20400,20380,20395,32
17/11/2008,11.48.00,20395,20400,20395,20400,13
17/11/2008,11.49.00,20405,20415,20395,20400,32
17/11/2008,11.50.00,20395,20405,20385,20400,18
17/11/2008,11.51.00,20395,20395,20330,20335,133
17/11/2008,11.52.00,20340,20340,20290,20300,155
17/11/2008,11.53.00,20295,20335,20290,20315,69
17/11/2008,11.54.00,20310,20340,20300,20325,70
17/11/2008,11.55.00,20325,20330,20305,20315,36
17/11/2008,11.56.00,20305,20310,20275,20285,51
17/11/2008,11.57.00,20300,20305,20295,20295,16
17/11/2008,11.58.00,20295,20295,20280,20285,17
17/11/2008,11.59.00,20275,20285,20255,20270,62
17/11/2008,12.00.00,20260,20300,20255,20300,54
17/11/2008,12.01.00,20305,20305,20290,20300,21
17/11/2008,12.02.00,20290,20300,20290,20290,6
17/11/2008,12.03.00,20285,20285,20270,20280,38
17/11/2008,12.04.00,20280,20280,20270,20280,6
17/11/2008,12.05.00,20270,20270,20245,20250,37
17/11/2008,12.06.00,20245,20245,20215,20220,83
17/11/2008,12.07.00,20215,20230,20200,20230,50
17/11/2008,12.08.00,20235,20240,20225,20240,11
17/11/2008,12.09.00,20235,20235,20215,20235,38
17/11/2008,12.10.00,20220,20235,20210,20230,28
17/11/2008,12.11.00,20240,20250,20220,20250,28
17/11/2008,12.12.00,20240,20240,20230,20235,20
17/11/2008,12.13.00,20225,20225,20205,20210,26
17/11/2008,12.14.00,20210,20215,20210,20210,19
17/11/2008,12.15.00,20210,20215,20185,20205,46
17/11/2008,12.16.00,20205,20215,20185,20185,35
17/11/2008,12.17.00,20180,20180,20150,20170,122
17/11/2008,12.18.00,20175,20185,20170,20180,23
17/11/2008,12.19.00,20190,20200,20165,20170,41
17/11/2008,12.20.00,20180,20190,20180,20190,14
17/11/2008,12.21.00,20195,20210,20185,20185,23
17/11/2008,12.22.00,20185,20185,20145,20150,53
17/11/2008,12.23.00,20145,20150,20120,20145,45
17/11/2008,12.24.00,20130,20130,20115,20130,15
17/11/2008,12.25.00,20115,20115,20090,20100,49
17/11/2008,12.26.00,20100,20130,20090,20120,44
17/11/2008,12.27.00,20120,20135,20110,20130,51
17/11/2008,12.28.00,20130,20145,20115,20125,28
17/11/2008,12.29.00,20130,20145,20125,20130,16
17/11/2008,12.30.00,20125,20150,20125,20140,14
17/11/2008,12.31.00,20140,20140,20075,20085,58
17/11/2008,12.32.00,20085,20085,20070,20070,35
17/11/2008,12.33.00,20085,20100,20075,20090,42
17/11/2008,12.34.00,20090,20100,20050,20050,158
17/11/2008,12.35.00,20050,20055,20030,20035,77
17/11/2008,12.36.00,20035,20050,20030,20030,62
17/11/2008,12.37.00,20025,20035,20025,20025,70
17/11/2008,12.38.00,20035,20045,20020,20035,44
17/11/2008,12.39.00,20050,20055,20035,20050,59
17/11/2008,12.40.00,20050,20050,20035,20040,41
17/11/2008,12.41.00,20040,20050,20040,20045,12
17/11/2008,12.42.00,20045,20055,20040,20045,56
17/11/2008,12.43.00,20045,20065,20045,20065,68
17/11/2008,12.44.00,20070,20100,20070,20100,40
17/11/2008,12.45.00,20100,20115,20095,20100,61
17/11/2008,12.46.00,20095,20100,20090,20095,38
17/11/2008,12.47.00,20085,20095,20080,20095,26
17/11/2008,12.48.00,20100,20110,20100,20100,7
17/11/2008,12.49.00,20115,20140,20115,20130,40
17/11/2008,12.50.00,20120,20135,20105,20105,20
17/11/2008,12.51.00,20100,20110,20080,20105,35
17/11/2008,12.52.00,20110,20115,20110,20115,3
17/11/2008,12.53.00,20120,20155,20120,20155,48
17/11/2008,12.54.00,20155,20155,20145,20155,13
17/11/2008,12.55.00,20160,20185,20160,20180,47
17/11/2008,12.56.00,20190,20190,20180,20190,24
17/11/2008,12.57.00,20190,20200,20185,20185,23
17/11/2008,12.58.00,20200,20200,20185,20200,17
17/11/2008,12.59.00,20200,20210,20200,20205,13
17/11/2008,13.00.00,20200,20220,20200,20210,29
17/11/2008,13.01.00,20200,20220,20200,20220,9
17/11/2008,13.02.00,20220,20230,20215,20215,20
17/11/2008,13.03.00,20215,20220,20205,20205,10
17/11/2008,13.04.00,20210,20215,20210,20215,7
17/11/2008,13.05.00,20210,20210,20205,20210,5
17/11/2008,13.06.00,20205,20210,20205,20210,7
17/11/2008,13.07.00,20205,20205,20150,20150,57
17/11/2008,13.08.00,20150,20150,20145,20145,15
17/11/2008,13.09.00,20145,20150,20140,20140,13
17/11/2008,13.10.00,20145,20165,20145,20150,27
17/11/2008,13.11.00,20150,20165,20150,20165,11
17/11/2008,13.12.00,20165,20170,20155,20155,13
17/11/2008,13.13.00,20175,20175,20175,20175,6
17/11/2008,13.14.00,20180,20185,20175,20180,8
17/11/2008,13.15.00,20180,20180,20180,20180,3
17/11/2008,13.16.00,20185,20185,20170,20170,5
17/11/2008,13.17.00,20185,20190,20180,20185,7
17/11/2008,13.18.00,20180,20190,20175,20175,5
17/11/2008,13.19.00,20170,20170,20155,20170,16
17/11/2008,13.20.00,20180,20180,20170,20170,6
17/11/2008,13.21.00,20175,20180,20175,20175,4
17/11/2008,13.22.00,20190,20190,20190,20190,1
17/11/2008,13.23.00,20185,20185,20180,20180,12
17/11/2008,13.24.00,20165,20175,20160,20160,12
17/11/2008,13.25.00,20155,20155,20155,20155,5
17/11/2008,13.26.00,20160,20170,20160,20170,10
17/11/2008,13.27.00,20170,20175,20170,20170,11
17/11/2008,13.28.00,20170,20185,20170,20185,13
17/11/2008,13.29.00,20190,20190,20145,20145,26
17/11/2008,13.30.00,20145,20165,20135,20165,12
17/11/2008,13.31.00,20150,20155,20135,20135,11
17/11/2008,13.32.00,20130,20145,20125,20125,14
17/11/2008,13.33.00,20120,20120,20110,20115,17
17/11/2008,13.34.00,20115,20115,20105,20115,18
17/11/2008,13.35.00,20115,20120,20110,20120,17
17/11/2008,13.36.00,20125,20145,20125,20145,22
17/11/2008,13.37.00,20145,20160,20145,20160,13
17/11/2008,13.38.00,20160,20180,20160,20170,15
17/11/2008,13.39.00,20175,20175,20175,20175,3
17/11/2008,13.40.00,20180,20180,20170,20170,8
17/11/2008,13.41.00,20175,20175,20155,20155,7
17/11/2008,13.42.00,20160,20165,20145,20165,14
17/11/2008,13.43.00,20160,20160,20160,20160,2
17/11/2008,13.44.00,20150,20150,20150,20150,5
17/11/2008,13.45.00,20160,20215,20160,20215,45
17/11/2008,13.46.00,20210,20245,20195,20240,35
17/11/2008,13.47.00,20230,20240,20220,20225,22
17/11/2008,13.48.00,20225,20240,20220,20240,16
17/11/2008,13.49.00,20240,20245,20240,20245,9
17/11/2008,13.50.00,20250,20260,20200,20205,89
17/11/2008,13.51.00,20195,20210,20195,20195,12
17/11/2008,13.52.00,20195,20220,20195,20205,17
17/11/2008,13.53.00,20215,20225,20210,20220,11
17/11/2008,13.54.00,20225,20245,20220,20235,24
17/11/2008,13.55.00,20245,20260,20245,20260,7
17/11/2008,13.56.00,20250,20265,20250,20265,15
17/11/2008,13.57.00,20265,20275,20260,20275,5
17/11/2008,13.58.00,20270,20270,20260,20260,6
17/11/2008,13.59.00,20265,20270,20245,20245,11
17/11/2008,14.00.00,20240,20250,20235,20240,16
17/11/2008,14.01.00,20235,20255,20230,20255,44
17/11/2008,14.02.00,20260,20265,20250,20260,15
17/11/2008,14.03.00,20255,20260,20250,20260,13
17/11/2008,14.04.00,20255,20255,20240,20240,9
17/11/2008,14.05.00,20255,20260,20255,20260,4
17/11/2008,14.06.00,20260,20260,20230,20240,15
17/11/2008,14.07.00,20240,20245,20220,20225,25
17/11/2008,14.08.00,20225,20250,20225,20250,15
17/11/2008,14.09.00,20250,20250,20250,20250,1
17/11/2008,14.10.00,20255,20280,20255,20275,31
17/11/2008,14.11.00,20275,20295,20275,20280,25
17/11/2008,14.12.00,20285,20315,20285,20300,34
17/11/2008,14.13.00,20305,20305,20300,20300,3
17/11/2008,14.14.00,20300,20315,20300,20310,13
17/11/2008,14.15.00,20305,20325,20305,20320,18
17/11/2008,14.16.00,20315,20340,20315,20330,52
17/11/2008,14.17.00,20330,20335,20310,20310,21
17/11/2008,14.18.00,20310,20315,20305,20310,11
17/11/2008,14.19.00,20310,20315,20275,20285,43
17/11/2008,14.20.00,20280,20285,20280,20285,10
17/11/2008,14.21.00,20280,20280,20270,20275,21
17/11/2008,14.22.00,20280,20280,20275,20280,9
17/11/2008,14.23.00,20290,20295,20285,20285,3
17/11/2008,14.24.00,20275,20280,20275,20275,5
17/11/2008,14.25.00,20280,20280,20275,20280,12
17/11/2008,14.26.00,20280,20290,20280,20290,5
17/11/2008,14.27.00,20290,20290,20270,20270,15
17/11/2008,14.28.00,20275,20310,20275,20310,49
17/11/2008,14.29.00,20305,20320,20290,20290,30
17/11/2008,14.30.00,20305,20325,20280,20300,72
17/11/2008,14.31.00,20300,20300,20300,20300,7
17/11/2008,14.32.00,20295,20295,20255,20265,44
17/11/2008,14.33.00,20265,20275,20260,20270,19
17/11/2008,14.34.00,20275,20285,20270,20275,7
17/11/2008,14.35.00,20275,20285,20275,20280,6
17/11/2008,14.37.00,20270,20270,20235,20240,30
17/11/2008,14.38.00,20245,20250,20230,20240,16
17/11/2008,14.39.00,20240,20240,20220,20225,17
17/11/2008,14.40.00,20225,20225,20185,20190,59
17/11/2008,14.41.00,20190,20205,20190,20200,29
17/11/2008,14.42.00,20205,20225,20200,20205,24
17/11/2008,14.43.00,20210,20220,20205,20220,7
17/11/2008,14.44.00,20225,20225,20210,20225,6
17/11/2008,14.45.00,20235,20240,20235,20235,8
17/11/2008,14.46.00,20240,20245,20240,20240,9
17/11/2008,14.47.00,20245,20260,20245,20250,18
17/11/2008,14.48.00,20250,20250,20250,20250,2
17/11/2008,14.49.00,20255,20255,20245,20245,7
17/11/2008,14.50.00,20240,20240,20175,20175,50
17/11/2008,14.51.00,20185,20220,20185,20210,37
17/11/2008,14.52.00,20215,20230,20210,20210,15
17/11/2008,14.53.00,20215,20230,20210,20220,17
17/11/2008,14.54.00,20215,20245,20215,20245,25
17/11/2008,14.55.00,20235,20240,20230,20240,10
17/11/2008,14.56.00,20230,20240,20225,20230,8
17/11/2008,14.57.00,20230,20260,20225,20245,24
17/11/2008,14.58.00,20255,20275,20245,20270,40
17/11/2008,14.59.00,20275,20285,20255,20255,43
17/11/2008,15.00.00,20250,20270,20245,20270,37
17/11/2008,15.01.00,20260,20270,20260,20270,17
17/11/2008,15.02.00,20260,20260,20230,20245,31
17/11/2008,15.03.00,20255,20260,20245,20250,19
17/11/2008,15.04.00,20250,20260,20250,20255,13
17/11/2008,15.05.00,20245,20270,20245,20270,7
17/11/2008,15.06.00,20275,20290,20270,20290,29
17/11/2008,15.07.00,20280,20285,20270,20275,19
17/11/2008,15.08.00,20280,20280,20260,20275,18
17/11/2008,15.09.00,20275,20285,20265,20275,45
17/11/2008,15.10.00,20280,20290,20280,20280,15
17/11/2008,15.11.00,20290,20290,20280,20285,16
17/11/2008,15.12.00,20290,20300,20285,20295,25
17/11/2008,15.13.00,20300,20315,20290,20305,16
17/11/2008,15.14.00,20315,20325,20315,20320,14
17/11/2008,15.15.00,20325,20365,20325,20360,124
17/11/2008,15.16.00,20360,20370,20350,20355,42
17/11/2008,15.17.00,20355,20380,20355,20370,26
17/11/2008,15.18.00,20370,20380,20370,20380,11
17/11/2008,15.19.00,20380,20380,20360,20365,29
17/11/2008,15.20.00,20375,20385,20375,20385,14
17/11/2008,15.21.00,20385,20400,20385,20400,50
17/11/2008,15.22.00,20400,20400,20390,20400,17
17/11/2008,15.23.00,20400,20420,20400,20415,82
17/11/2008,15.24.00,20410,20420,20405,20420,24
17/11/2008,15.25.00,20405,20425,20405,20425,24
17/11/2008,15.26.00,20425,20435,20405,20405,46
17/11/2008,15.27.00,20405,20420,20405,20415,19
17/11/2008,15.28.00,20410,20420,20410,20420,20
17/11/2008,15.29.00,20420,20420,20410,20410,8
17/11/2008,15.30.00,20410,20410,20375,20390,44
17/11/2008,15.31.00,20390,20410,20390,20400,27
17/11/2008,15.32.00,20400,20400,20385,20400,27
17/11/2008,15.33.00,20400,20400,20340,20340,75
17/11/2008,15.34.00,20335,20345,20310,20315,49
17/11/2008,15.35.00,20310,20360,20310,20335,55
17/11/2008,15.36.00,20335,20375,20335,20370,58
17/11/2008,15.37.00,20370,20400,20350,20400,54
17/11/2008,15.38.00,20400,20410,20355,20355,48
17/11/2008,15.39.00,20350,20380,20345,20345,42
17/11/2008,15.40.00,20350,20350,20300,20310,66
17/11/2008,15.41.00,20310,20330,20290,20305,45
17/11/2008,15.42.00,20300,20330,20280,20300,80
17/11/2008,15.43.00,20300,20330,20280,20305,48
17/11/2008,15.44.00,20310,20320,20265,20310,107
17/11/2008,15.45.00,20310,20310,20255,20285,52
17/11/2008,15.46.00,20285,20285,20265,20270,18
17/11/2008,15.47.00,20275,20290,20265,20285,46
17/11/2008,15.48.00,20280,20300,20280,20280,38
17/11/2008,15.49.00,20295,20305,20280,20305,19
17/11/2008,15.50.00,20300,20300,20270,20300,40
17/11/2008,15.51.00,20310,20325,20300,20305,28
17/11/2008,15.52.00,20305,20360,20305,20345,36
17/11/2008,15.53.00,20345,20365,20335,20345,42
17/11/2008,15.54.00,20345,20365,20345,20350,31
17/11/2008,15.55.00,20350,20365,20340,20360,25
17/11/2008,15.56.00,20365,20380,20355,20360,56
17/11/2008,15.57.00,20365,20415,20365,20415,87
17/11/2008,15.58.00,20410,20420,20400,20420,22
17/11/2008,15.59.00,20420,20425,20375,20395,58
17/11/2008,16.00.00,20395,20415,20395,20395,23
17/11/2008,16.01.00,20400,20410,20380,20385,31
17/11/2008,16.02.00,20385,20425,20385,20400,44
17/11/2008,16.03.00,20400,20400,20360,20360,41
17/11/2008,16.04.00,20360,20375,20360,20375,14
17/11/2008,16.05.00,20375,20375,20350,20355,29
17/11/2008,16.06.00,20365,20400,20355,20395,30
17/11/2008,16.07.00,20370,20370,20360,20370,14
17/11/2008,16.08.00,20380,20405,20375,20405,15
17/11/2008,16.09.00,20400,20430,20400,20400,79
17/11/2008,16.10.00,20410,20410,20355,20360,62
17/11/2008,16.11.00,20350,20370,20345,20370,29
17/11/2008,16.12.00,20365,20365,20320,20320,50
17/11/2008,16.13.00,20330,20345,20320,20325,36
17/11/2008,16.14.00,20320,20330,20275,20275,61
17/11/2008,16.15.00,20270,20270,20215,20230,91
17/11/2008,16.16.00,20225,20235,20210,20210,78
17/11/2008,16.17.00,20210,20210,20160,20160,116
17/11/2008,16.18.00,20155,20165,20140,20160,83
17/11/2008,16.19.00,20155,20155,20105,20110,132
17/11/2008,16.20.00,20110,20120,20065,20065,101
17/11/2008,16.21.00,20065,20070,20005,20045,138
17/11/2008,16.22.00,20040,20070,20040,20045,59
17/11/2008,16.23.00,20050,20090,20030,20090,78
17/11/2008,16.24.00,20080,20095,20050,20070,72
17/11/2008,16.25.00,20055,20065,20030,20060,65
17/11/2008,16.26.00,20055,20065,20010,20015,185
17/11/2008,16.27.00,20010,20035,19980,20000,162
17/11/2008,16.28.00,20005,20015,19970,20010,150
17/11/2008,16.29.00,20010,20025,19985,20015,109
17/11/2008,16.30.00,20020,20020,19930,19960,145
17/11/2008,16.31.00,19965,19970,19930,19950,117
17/11/2008,16.32.00,19945,20005,19945,20005,112
17/11/2008,16.33.00,20005,20020,19990,20020,76
17/11/2008,16.34.00,20020,20090,20015,20080,149
17/11/2008,16.35.00,20080,20095,20050,20055,91
17/11/2008,16.36.00,20055,20060,20005,20015,51
17/11/2008,16.37.00,20010,20080,20010,20075,81
17/11/2008,16.38.00,20070,20090,20065,20065,33
17/11/2008,16.39.00,20070,20080,20060,20075,30
17/11/2008,16.40.00,20070,20070,20050,20055,55
17/11/2008,16.41.00,20060,20090,20050,20065,65
17/11/2008,16.42.00,20065,20105,20065,20105,49
17/11/2008,16.43.00,20100,20130,20080,20125,61
17/11/2008,16.44.00,20125,20125,20095,20105,32
17/11/2008,16.45.00,20100,20115,20065,20070,45
17/11/2008,16.46.00,20065,20085,20035,20045,63
17/11/2008,16.47.00,20050,20070,20045,20060,79
17/11/2008,16.48.00,20045,20050,20020,20040,89
17/11/2008,16.49.00,20035,20070,20035,20065,57
17/11/2008,16.50.00,20065,20080,20040,20040,38
17/11/2008,16.51.00,20035,20050,20030,20050,32
17/11/2008,16.52.00,20050,20050,20035,20035,23
17/11/2008,16.53.00,20030,20035,19985,20000,139
17/11/2008,16.54.00,19995,19995,19950,19950,68
17/11/2008,16.55.00,19960,19965,19915,19930,80
17/11/2008,16.56.00,19935,19950,19900,19940,78
17/11/2008,16.57.00,19935,19955,19905,19915,80
17/11/2008,16.58.00,19915,19915,19880,19910,101
17/11/2008,16.59.00,19905,19915,19875,19890,71
17/11/2008,17.00.00,19895,19950,19870,19945,95
17/11/2008,17.01.00,19945,19985,19945,19980,93
17/11/2008,17.02.00,19985,20005,19970,19980,54
17/11/2008,17.03.00,19975,20015,19975,20015,31
17/11/2008,17.04.00,20010,20050,20010,20050,32
17/11/2008,17.05.00,20040,20080,20040,20075,38
17/11/2008,17.06.00,20085,20090,20065,20080,48
17/11/2008,17.07.00,20090,20090,20060,20060,51
17/11/2008,17.08.00,20065,20075,20065,20070,18
17/11/2008,17.09.00,20075,20075,20045,20055,37
17/11/2008,17.10.00,20060,20130,20060,20130,60
17/11/2008,17.11.00,20120,20120,20105,20110,30
17/11/2008,17.12.00,20115,20155,20115,20145,58
17/11/2008,17.13.00,20140,20145,20110,20120,53
17/11/2008,17.14.00,20120,20120,20110,20120,13
17/11/2008,17.15.00,20120,20120,20100,20110,35
17/11/2008,17.16.00,20105,20105,20070,20080,52
17/11/2008,17.17.00,20075,20090,20070,20085,38
17/11/2008,17.18.00,20075,20075,20030,20035,48
17/11/2008,17.19.00,20040,20065,20040,20055,26
17/11/2008,17.20.00,20065,20090,20040,20085,37
17/11/2008,17.21.00,20085,20085,20070,20080,79
17/11/2008,17.22.00,20080,20095,20080,20080,41
17/11/2008,17.23.00,20080,20080,20040,20060,113
17/11/2008,17.24.00,20065,20075,20045,20075,70
17/11/2008,17.25.00,20075,20150,20070,20095,124
17/11/2008,17.26.00,20090,20110,20085,20095,81
17/11/2008,17.27.00,20095,20095,20060,20065,83
17/11/2008,17.28.00,20075,20085,20050,20050,66
17/11/2008,17.29.00,20055,20055,19965,19965,120
17/11/2008,17.30.00,19980,20015,19960,20000,86
17/11/2008,17.31.00,19995,20010,19965,19995,85
17/11/2008,17.32.00,19995,20015,19985,20010,33
17/11/2008,17.33.00,20015,20020,20010,20015,9
17/11/2008,17.34.00,20010,20060,20010,20055,50
17/11/2008,17.35.00,20055,20090,20055,20075,34
17/11/2008,17.36.00,20080,20090,20055,20075,20
17/11/2008,17.37.00,20085,20100,20075,20100,35
17/11/2008,17.38.00,20100,20105,20085,20085,28
17/11/2008,17.39.00,20095,20160,20095,20160,64