DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
10/07/2009	17.27.00	17835	17845	17825	17830	101
10/07/2009	17.28.00	17830	17830	17815	17820	40
10/07/2009	17.29.00	17820	17850	17815	17835	78
10/07/2009	17.30.00	17830	17860	17825	17840	106
10/07/2009	17.31.00	17840	17845	17835	17835	68
10/07/2009	17.32.00	17835	17860	17835	17860	51
10/07/2009	17.33.00	17860	17865	17860	17860	60
10/07/2009	17.34.00	17860	17870	17835	17845	80
10/07/2009	17.35.00	17840	17865	17825	17830	179
10/07/2009	17.36.00	17830	17835	17825	17835	17
10/07/2009	17.37.00	17840	17860	17820	17850	89
10/07/2009	17.38.00	17850	17855	17840	17850	27
10/07/2009	17.39.00	17855	17855	17825	17845	48
13/07/2009	9.00.00	17720	17765	17720	17725	114
13/07/2009	9.01.00	17730	17740	17720	17725	50
13/07/2009	9.02.00	17725	17740	17705	17735	104
13/07/2009	9.03.00	17735	17735	17720	17725	38
13/07/2009	9.04.00	17725	17730	17710	17720	75
13/07/2009	9.05.00	17730	17740	17700	17700	138
13/07/2009	9.06.00	17695	17695	17655	17660	90
13/07/2009	9.07.00	17670	17700	17650	17655	116
13/07/2009	9.08.00	17655	17670	17650	17660	51
13/07/2009	9.09.00	17650	17655	17635	17640	47
13/07/2009	9.10.00	17640	17655	17640	17650	35
13/07/2009	9.11.00	17650	17670	17650	17665	49
13/07/2009	9.12.00	17665	17665	17640	17645	62
13/07/2009	9.13.00	17655	17670	17655	17670	28
13/07/2009	9.14.00	17665	17705	17665	17700	77
13/07/2009	9.15.00	17705	17720	17690	17715	77
13/07/2009	9.16.00	17715	17715	17710	17710	14
13/07/2009	9.17.00	17705	17705	17685	17705	70
13/07/2009	9.18.00	17705	17710	17700	17710	23
13/07/2009	9.19.00	17715	17720	17700	17710	43
13/07/2009	9.20.00	17720	17720	17710	17710	19
13/07/2009	9.21.00	17715	17745	17710	17745	26
13/07/2009	9.22.00	17745	17755	17735	17740	25
13/07/2009	9.23.00	17735	17740	17725	17735	49
13/07/2009	9.24.00	17735	17740	17730	17730	12
13/07/2009	9.25.00	17730	17745	17725	17730	42
13/07/2009	9.26.00	17735	17735	17725	17730	15
13/07/2009	9.27.00	17730	17730	17705	17720	30
13/07/2009	9.28.00	17715	17720	17710	17715	12
13/07/2009	9.29.00	17715	17715	17665	17670	65
13/07/2009	9.30.00	17670	17690	17670	17690	50
13/07/2009	9.31.00	17690	17700	17650	17690	113
13/07/2009	9.32.00	17690	17690	17685	17690	14
13/07/2009	9.33.00	17690	17700	17685	17690	53
13/07/2009	9.34.00	17685	17690	17680	17685	22
13/07/2009	9.35.00	17690	17710	17690	17705	50
13/07/2009	9.36.00	17705	17710	17700	17705	25
13/07/2009	9.37.00	17710	17735	17710	17735	39
13/07/2009	9.38.00	17735	17735	17730	17730	10
13/07/2009	9.39.00	17730	17735	17725	17725	17
13/07/2009	9.40.00	17725	17730	17715	17730	23
13/07/2009	9.41.00	17725	17730	17725	17725	19
13/07/2009	9.42.00	17720	17720	17715	17715	5
13/07/2009	9.43.00	17715	17725	17715	17725	14
13/07/2009	9.44.00	17725	17730	17725	17730	11
13/07/2009	9.45.00	17735	17755	17735	17740	55
13/07/2009	9.46.00	17745	17750	17745	17750	12
13/07/2009	9.47.00	17745	17745	17735	17740	21
13/07/2009	9.48.00	17735	17740	17735	17740	19
13/07/2009	9.49.00	17740	17750	17730	17745	32
13/07/2009	9.50.00	17745	17750	17740	17750	24
13/07/2009	9.51.00	17750	17785	17750	17785	86
13/07/2009	9.52.00	17780	17780	17770	17770	27
13/07/2009	9.53.00	17770	17780	17770	17775	11
13/07/2009	9.54.00	17780	17780	17765	17775	14
13/07/2009	9.55.00	17770	17790	17770	17785	24
13/07/2009	9.56.00	17785	17790	17780	17790	11
13/07/2009	9.57.00	17790	17800	17780	17795	53
13/07/2009	9.58.00	17795	17805	17795	17805	22
13/07/2009	9.59.00	17805	17805	17790	17790	14
13/07/2009	10.00.00	17795	17800	17795	17795	24
13/07/2009	10.01.00	17795	17795	17775	17780	28
13/07/2009	10.02.00	17780	17780	17765	17770	33
13/07/2009	10.03.00	17770	17770	17770	17770	14
13/07/2009	10.04.00	17765	17775	17760	17770	22
13/07/2009	10.05.00	17770	17785	17770	17780	54
13/07/2009	10.06.00	17780	17780	17780	17780	8
13/07/2009	10.07.00	17780	17795	17780	17795	28
13/07/2009	10.08.00	17800	17840	17800	17835	121
13/07/2009	10.09.00	17835	17840	17825	17830	64
13/07/2009	10.10.00	17830	17830	17825	17830	23
13/07/2009	10.11.00	17830	17830	17815	17815	95
13/07/2009	10.12.00	17815	17820	17815	17820	17
13/07/2009	10.13.00	17820	17820	17820	17820	2
13/07/2009	10.14.00	17825	17825	17825	17825	1
13/07/2009	10.15.00	17825	17835	17825	17830	27
13/07/2009	10.16.00	17835	17845	17835	17840	28
13/07/2009	10.17.00	17845	17850	17840	17850	11
13/07/2009	10.18.00	17850	17850	17850	17850	2
13/07/2009	10.19.00	17850	17850	17850	17850	4
13/07/2009	10.20.00	17850	17860	17850	17855	38
13/07/2009	10.21.00	17855	17860	17855	17860	10
13/07/2009	10.22.00	17865	17865	17855	17855	37
13/07/2009	10.23.00	17860	17860	17855	17855	9
13/07/2009	10.24.00	17855	17855	17835	17840	57
13/07/2009	10.25.00	17840	17840	17830	17840	8
13/07/2009	10.26.00	17835	17835	17835	17835	6
13/07/2009	10.27.00	17835	17840	17835	17835	5
13/07/2009	10.28.00	17835	17835	17820	17825	40
13/07/2009	10.29.00	17825	17830	17820	17830	30
13/07/2009	10.30.00	17825	17835	17825	17830	25
13/07/2009	10.31.00	17835	17835	17830	17830	5
13/07/2009	10.32.00	17825	17825	17820	17820	10
13/07/2009	10.33.00	17820	17820	17815	17815	2
13/07/2009	10.34.00	17820	17825	17820	17825	10
13/07/2009	10.35.00	17830	17840	17830	17830	30
13/07/2009	10.36.00	17835	17835	17820	17820	12
13/07/2009	10.37.00	17820	17820	17820	17820	2
13/07/2009	10.38.00	17825	17825	17825	17825	2
13/07/2009	10.39.00	17820	17820	17820	17820	4
13/07/2009	10.40.00	17815	17815	17800	17800	46
13/07/2009	10.41.00	17800	17810	17800	17805	9
13/07/2009	10.42.00	17800	17805	17800	17805	6
13/07/2009	10.43.00	17805	17810	17805	17810	25
13/07/2009	10.44.00	17805	17810	17800	17800	7
13/07/2009	10.45.00	17795	17805	17790	17800	19
13/07/2009	10.46.00	17795	17795	17795	17795	3
13/07/2009	10.47.00	17795	17795	17780	17780	20
13/07/2009	10.48.00	17780	17780	17770	17775	20
13/07/2009	10.49.00	17770	17775	17765	17765	21
13/07/2009	10.50.00	17770	17770	17770	17770	2
13/07/2009	10.51.00	17775	17775	17770	17775	3
13/07/2009	10.52.00	17775	17780	17770	17780	17
13/07/2009	10.53.00	17775	17785	17775	17780	15
13/07/2009	10.54.00	17785	17785	17780	17780	16
13/07/2009	10.55.00	17780	17780	17780	17780	4
13/07/2009	10.56.00	17775	17775	17775	17775	7
13/07/2009	10.57.00	17770	17770	17740	17745	37
13/07/2009	10.58.00	17750	17750	17745	17745	6
13/07/2009	10.59.00	17750	17760	17750	17760	30
13/07/2009	11.00.00	17765	17775	17755	17770	45
13/07/2009	11.01.00	17775	17775	17760	17760	14
13/07/2009	11.02.00	17760	17760	17760	17760	7
13/07/2009	11.03.00	17760	17770	17760	17765	17
13/07/2009	11.04.00	17775	17775	17770	17770	4
13/07/2009	11.05.00	17770	17770	17760	17760	15
13/07/2009	11.06.00	17765	17765	17760	17760	2
13/07/2009	11.07.00	17765	17775	17765	17775	20
13/07/2009	11.08.00	17775	17775	17755	17755	23
13/07/2009	11.09.00	17750	17750	17740	17740	22
13/07/2009	11.10.00	17745	17750	17740	17745	23
13/07/2009	11.11.00	17745	17745	17740	17740	6
13/07/2009	11.12.00	17740	17745	17720	17725	34
13/07/2009	11.13.00	17725	17730	17715	17725	36
13/07/2009	11.14.00	17725	17750	17725	17745	16
13/07/2009	11.15.00	17750	17755	17745	17745	12
13/07/2009	11.16.00	17750	17760	17735	17735	43
13/07/2009	11.17.00	17730	17735	17730	17735	13
13/07/2009	11.18.00	17735	17755	17735	17755	18
13/07/2009	11.19.00	17755	17755	17745	17745	2
13/07/2009	11.20.00	17750	17750	17750	17750	2
13/07/2009	11.21.00	17755	17755	17750	17750	3
13/07/2009	11.22.00	17750	17755	17750	17755	8
13/07/2009	11.23.00	17755	17755	17745	17750	13
13/07/2009	11.24.00	17750	17750	17730	17745	22
13/07/2009	11.25.00	17745	17745	17735	17735	9
13/07/2009	11.26.00	17730	17735	17730	17730	7
13/07/2009	11.27.00	17735	17740	17735	17735	15
13/07/2009	11.28.00	17735	17735	17735	17735	3
13/07/2009	11.29.00	17740	17745	17740	17740	15
13/07/2009	11.30.00	17735	17745	17735	17735	16
13/07/2009	11.31.00	17735	17740	17730	17730	9
13/07/2009	11.32.00	17730	17730	17720	17720	16
13/07/2009	11.33.00	17725	17730	17725	17725	7
13/07/2009	11.34.00	17725	17725	17710	17715	34
13/07/2009	11.35.00	17715	17720	17710	17710	9
13/07/2009	11.36.00	17720	17720	17710	17715	5
13/07/2009	11.37.00	17720	17725	17720	17720	51
13/07/2009	11.38.00	17720	17725	17720	17725	27
13/07/2009	11.39.00	17725	17725	17715	17720	13
13/07/2009	11.40.00	17710	17725	17710	17725	4
13/07/2009	11.41.00	17730	17730	17720	17725	10
13/07/2009	11.42.00	17720	17720	17720	17720	1
13/07/2009	11.43.00	17715	17725	17710	17725	20
13/07/2009	11.44.00	17735	17740	17735	17740	13
13/07/2009	11.45.00	17740	17755	17740	17740	17
13/07/2009	11.46.00	17740	17740	17730	17730	16
13/07/2009	11.47.00	17735	17735	17730	17730	7
13/07/2009	11.48.00	17740	17740	17725	17725	11
13/07/2009	11.49.00	17730	17735	17725	17725	16
13/07/2009	11.50.00	17720	17725	17720	17725	5
13/07/2009	11.51.00	17725	17730	17715	17730	20
13/07/2009	11.52.00	17730	17735	17730	17735	8
13/07/2009	11.53.00	17730	17730	17725	17725	4
13/07/2009	11.54.00	17735	17740	17730	17730	3
13/07/2009	11.55.00	17730	17740	17730	17740	6
13/07/2009	11.56.00	17735	17740	17735	17735	5
13/07/2009	11.57.00	17735	17740	17735	17735	7
13/07/2009	11.58.00	17735	17745	17735	17735	11
13/07/2009	11.59.00	17735	17735	17730	17730	21
13/07/2009	12.00.00	17730	17735	17725	17730	15
13/07/2009	12.01.00	17725	17725	17725	17725	2
13/07/2009	12.02.00	17730	17735	17730	17735	4
13/07/2009	12.03.00	17745	17745	17735	17735	7
13/07/2009	12.04.00	17740	17745	17740	17745	3
13/07/2009	12.05.00	17735	17745	17735	17745	11
13/07/2009	12.06.00	17740	17750	17740	17745	7
13/07/2009	12.07.00	17750	17760	17745	17760	22
13/07/2009	12.08.00	17760	17760	17760	17760	5
13/07/2009	12.09.00	17760	17765	17755	17760	21
13/07/2009	12.10.00	17770	17770	17765	17770	13
13/07/2009	12.11.00	17770	17770	17765	17765	3
13/07/2009	12.12.00	17770	17770	17765	17765	10
13/07/2009	12.13.00	17765	17775	17765	17775	13
13/07/2009	12.14.00	17775	17780	17770	17775	20
13/07/2009	12.15.00	17775	17785	17775	17780	12
13/07/2009	12.16.00	17780	17780	17775	17775	20
13/07/2009	12.17.00	17775	17775	17765	17765	9
13/07/2009	12.18.00	17765	17770	17760	17770	5
13/07/2009	12.19.00	17770	17770	17770	17770	2
13/07/2009	12.21.00	17770	17775	17770	17775	7
13/07/2009	12.22.00	17775	17775	17770	17775	13
13/07/2009	12.23.00	17770	17775	17770	17775	6
13/07/2009	12.24.00	17775	17775	17775	17775	10
13/07/2009	12.25.00	17780	17785	17780	17780	9
13/07/2009	12.26.00	17780	17780	17780	17780	3
13/07/2009	12.27.00	17780	17785	17780	17780	15
13/07/2009	12.28.00	17780	17780	17775	17775	18
13/07/2009	12.29.00	17770	17775	17770	17770	13
13/07/2009	12.30.00	17775	17780	17775	17780	4
13/07/2009	12.31.00	17780	17780	17775	17780	4
13/07/2009	12.33.00	17780	17780	17780	17780	2
13/07/2009	12.34.00	17780	17780	17775	17775	3
13/07/2009	12.35.00	17780	17785	17780	17785	2
13/07/2009	12.36.00	17780	17780	17780	17780	2
13/07/2009	12.37.00	17785	17785	17775	17775	2
13/07/2009	12.38.00	17775	17775	17775	17775	1
13/07/2009	12.39.00	17775	17790	17775	17785	18
13/07/2009	12.40.00	17790	17790	17790	17790	5
13/07/2009	12.41.00	17795	17805	17795	17805	17
13/07/2009	12.42.00	17805	17805	17805	17805	14
13/07/2009	12.43.00	17810	17825	17810	17820	49
13/07/2009	12.44.00	17825	17825	17805	17810	18
13/07/2009	12.45.00	17805	17805	17800	17805	21
13/07/2009	12.46.00	17805	17835	17805	17835	20
13/07/2009	12.47.00	17830	17835	17825	17835	11
13/07/2009	12.48.00	17830	17830	17825	17825	7
13/07/2009	12.49.00	17825	17835	17825	17825	8
13/07/2009	12.50.00	17830	17830	17820	17830	69
13/07/2009	12.51.00	17820	17830	17820	17830	12
13/07/2009	12.52.00	17825	17825	17820	17825	7
13/07/2009	12.53.00	17830	17830	17830	17830	6
13/07/2009	12.54.00	17835	17835	17820	17825	13
13/07/2009	12.55.00	17825	17825	17820	17825	14
13/07/2009	12.56.00	17830	17830	17825	17825	3
13/07/2009	12.57.00	17820	17825	17820	17825	7
13/07/2009	12.58.00	17825	17830	17825	17830	3
13/07/2009	12.59.00	17825	17825	17815	17825	22
13/07/2009	13.00.00	17825	17825	17825	17825	3
13/07/2009	13.01.00	17825	17825	17820	17825	17
13/07/2009	13.02.00	17815	17820	17815	17815	6
13/07/2009	13.03.00	17820	17820	17815	17815	11
13/07/2009	13.04.00	17815	17815	17810	17810	9
13/07/2009	13.05.00	17810	17810	17805	17810	10
13/07/2009	13.07.00	17805	17805	17800	17805	6
13/07/2009	13.08.00	17805	17805	17800	17800	8
13/07/2009	13.09.00	17800	17800	17795	17800	9
13/07/2009	13.11.00	17805	17810	17800	17800	12
13/07/2009	13.12.00	17795	17800	17795	17795	19
13/07/2009	13.13.00	17790	17790	17785	17785	11
13/07/2009	13.14.00	17790	17795	17790	17795	6
13/07/2009	13.15.00	17795	17795	17790	17790	3
13/07/2009	13.16.00	17785	17795	17785	17795	3
13/07/2009	13.18.00	17800	17815	17800	17815	14
13/07/2009	13.19.00	17810	17810	17800	17810	13
13/07/2009	13.20.00	17815	17815	17810	17810	5
13/07/2009	13.21.00	17815	17820	17815	17815	6
13/07/2009	13.22.00	17815	17815	17805	17805	5
13/07/2009	13.23.00	17810	17815	17810	17815	9
13/07/2009	13.24.00	17810	17820	17810	17815	8
13/07/2009	13.25.00	17825	17840	17820	17840	25
13/07/2009	13.26.00	17825	17830	17820	17820	13
13/07/2009	13.27.00	17820	17830	17820	17820	11
13/07/2009	13.28.00	17830	17830	17820	17820	9
13/07/2009	13.30.00	17820	17820	17820	17820	1
13/07/2009	13.31.00	17825	17825	17825	17825	1
13/07/2009	13.32.00	17815	17815	17815	17815	3
13/07/2009	13.33.00	17815	17815	17790	17800	27
13/07/2009	13.34.00	17795	17800	17795	17800	6
13/07/2009	13.35.00	17805	17810	17805	17810	4
13/07/2009	13.36.00	17820	17820	17820	17820	10
13/07/2009	13.37.00	17820	17825	17820	17825	11
13/07/2009	13.38.00	17820	17830	17820	17830	9
13/07/2009	13.39.00	17830	17830	17830	17830	4
13/07/2009	13.40.00	17825	17830	17825	17830	5
13/07/2009	13.41.00	17830	17835	17830	17830	9
13/07/2009	13.42.00	17835	17840	17830	17840	4
13/07/2009	13.43.00	17835	17840	17835	17840	2
13/07/2009	13.44.00	17840	17840	17835	17840	25
13/07/2009	13.45.00	17845	17860	17845	17860	47
13/07/2009	13.46.00	17860	17860	17850	17850	17
13/07/2009	13.47.00	17850	17870	17850	17865	54
13/07/2009	13.48.00	17865	17870	17865	17870	5
13/07/2009	13.49.00	17865	17890	17865	17890	34
13/07/2009	13.50.00	17880	17890	17880	17880	26
13/07/2009	13.51.00	17880	17890	17870	17880	23
13/07/2009	13.52.00	17885	17890	17885	17890	4
13/07/2009	13.53.00	17880	17885	17875	17885	12
13/07/2009	13.54.00	17885	17900	17885	17890	15
13/07/2009	13.55.00	17890	17900	17890	17900	7
13/07/2009	13.56.00	17900	17910	17900	17910	18
13/07/2009	13.57.00	17905	17905	17900	17905	18
13/07/2009	13.58.00	17900	17900	17895	17895	4
13/07/2009	13.59.00	17895	17895	17895	17895	2
13/07/2009	14.00.00	17905	17905	17905	17905	7
13/07/2009	14.01.00	17910	17915	17905	17905	19
13/07/2009	14.02.00	17910	17910	17905	17910	8
13/07/2009	14.03.00	17910	17910	17910	17910	2
13/07/2009	14.04.00	17910	17910	17905	17910	6
13/07/2009	14.05.00	17905	17920	17905	17920	31
13/07/2009	14.06.00	17920	17945	17920	17935	64
13/07/2009	14.07.00	17935	17945	17930	17940	32
13/07/2009	14.08.00	17940	17940	17940	17940	4
13/07/2009	14.09.00	17945	17950	17935	17945	20
13/07/2009	14.10.00	17950	17950	17945	17945	10
13/07/2009	14.11.00	17940	17945	17935	17935	11
13/07/2009	14.12.00	17945	17950	17940	17950	26
13/07/2009	14.13.00	17940	17955	17940	17955	24
13/07/2009	14.14.00	17955	17955	17945	17945	9
13/07/2009	14.15.00	17955	17955	17950	17955	8
13/07/2009	14.16.00	17950	17960	17945	17960	9
13/07/2009	14.17.00	17955	17965	17955	17965	10
13/07/2009	14.18.00	17965	17965	17950	17965	17
13/07/2009	14.19.00	17960	17965	17950	17960	18
13/07/2009	14.20.00	17965	17965	17960	17960	9
13/07/2009	14.21.00	17960	17965	17960	17960	3
13/07/2009	14.22.00	17960	17980	17960	17970	45
13/07/2009	14.23.00	17970	17980	17970	17980	42
13/07/2009	14.24.00	17985	17985	17980	17985	22
13/07/2009	14.25.00	17985	18015	17980	18010	133
13/07/2009	14.26.00	18015	18015	18005	18010	31
13/07/2009	14.27.00	18015	18025	18010	18015	32
13/07/2009	14.28.00	18015	18025	18005	18020	52
13/07/2009	14.29.00	18025	18050	18025	18030	64
13/07/2009	14.30.00	18030	18040	18030	18030	34
13/07/2009	14.31.00	18025	18040	18025	18030	26
13/07/2009	14.32.00	18030	18030	18010	18015	46
13/07/2009	14.33.00	18020	18025	18010	18010	24
13/07/2009	14.34.00	18015	18040	18010	18035	36
13/07/2009	14.35.00	18030	18030	18015	18015	46
13/07/2009	14.36.00	18015	18025	18015	18020	28
13/07/2009	14.37.00	18025	18035	18025	18030	16
13/07/2009	14.38.00	18030	18040	18030	18035	28
13/07/2009	14.39.00	18035	18065	18035	18055	88
13/07/2009	14.40.00	18060	18060	18045	18045	23
13/07/2009	14.41.00	18050	18080	18050	18070	60
13/07/2009	14.42.00	18070	18075	18070	18075	12
13/07/2009	14.43.00	18075	18090	18070	18085	27
13/07/2009	14.44.00	18080	18080	18060	18060	46
13/07/2009	14.45.00	18060	18060	18055	18060	18
13/07/2009	14.46.00	18060	18065	18050	18050	15
13/07/2009	14.47.00	18045	18045	18030	18030	33
13/07/2009	14.48.00	18035	18040	18030	18030	16
13/07/2009	14.49.00	18040	18040	18030	18040	16
13/07/2009	14.50.00	18035	18035	18030	18030	6
13/07/2009	14.51.00	18030	18040	18030	18030	16
13/07/2009	14.52.00	18030	18035	18020	18020	10
13/07/2009	14.53.00	18025	18030	18025	18025	22
13/07/2009	14.54.00	18020	18025	18015	18015	11
13/07/2009	14.55.00	18020	18020	18015	18020	33
13/07/2009	14.56.00	18020	18025	18020	18020	15
13/07/2009	14.57.00	18025	18025	18020	18020	5
13/07/2009	14.58.00	18020	18040	18020	18040	16
13/07/2009	14.59.00	18040	18055	18035	18040	24
13/07/2009	15.00.00	18040	18055	18035	18035	33
13/07/2009	15.01.00	18040	18045	18035	18045	20
13/07/2009	15.02.00	18040	18045	18040	18045	5
13/07/2009	15.03.00	18045	18055	18045	18050	20
13/07/2009	15.04.00	18050	18075	18050	18075	22
13/07/2009	15.05.00	18070	18075	18055	18060	40
13/07/2009	15.06.00	18055	18055	18040	18040	19
13/07/2009	15.07.00	18045	18050	18040	18050	18
13/07/2009	15.08.00	18050	18060	18045	18060	9
13/07/2009	15.09.00	18060	18060	18040	18040	20
13/07/2009	15.10.00	18045	18045	18040	18040	65
13/07/2009	15.11.00	18040	18045	18035	18045	18
13/07/2009	15.12.00	18040	18045	18035	18035	10
13/07/2009	15.13.00	18035	18035	18025	18025	16
13/07/2009	15.14.00	18020	18020	18015	18020	24
13/07/2009	15.15.00	18020	18025	18010	18025	52
13/07/2009	15.16.00	18025	18035	18015	18015	48
13/07/2009	15.17.00	18010	18025	18005	18015	35
13/07/2009	15.18.00	18015	18015	18005	18010	9
13/07/2009	15.19.00	18010	18010	18010	18010	3
13/07/2009	15.20.00	18005	18020	18005	18020	9
13/07/2009	15.21.00	18015	18020	18005	18005	9
13/07/2009	15.22.00	18005	18010	17995	18010	37
13/07/2009	15.23.00	18010	18020	18010	18020	3
13/07/2009	15.24.00	18010	18010	18000	18000	108
13/07/2009	15.25.00	18005	18010	18000	18010	28
13/07/2009	15.26.00	18010	18015	18000	18005	58
13/07/2009	15.27.00	18005	18030	18005	18020	77
13/07/2009	15.28.00	18010	18015	18010	18015	2
13/07/2009	15.29.00	18020	18025	18015	18025	11
13/07/2009	15.30.00	18020	18025	18005	18015	21
13/07/2009	15.31.00	18015	18015	18010	18015	20
13/07/2009	15.32.00	18015	18030	18010	18020	31
13/07/2009	15.33.00	18020	18030	18020	18030	68
13/07/2009	15.34.00	18030	18055	18030	18050	36
13/07/2009	15.35.00	18050	18050	18030	18050	42
13/07/2009	15.36.00	18050	18105	18045	18095	96
13/07/2009	15.37.00	18095	18135	18095	18100	247
13/07/2009	15.38.00	18105	18105	18080	18080	41
13/07/2009	15.39.00	18075	18075	18045	18050	89
13/07/2009	15.40.00	18045	18055	18005	18005	118
13/07/2009	15.41.00	18005	18025	18005	18015	23
13/07/2009	15.42.00	18025	18030	18010	18030	26
13/07/2009	15.43.00	18030	18030	18020	18030	11
13/07/2009	15.44.00	18020	18040	18020	18030	68
13/07/2009	15.45.00	18030	18045	18020	18025	38
13/07/2009	15.46.00	18025	18035	18015	18020	25
13/07/2009	15.47.00	18015	18020	17975	18000	85
13/07/2009	15.48.00	18000	18000	17985	17985	20
13/07/2009	15.49.00	17980	18005	17980	18005	44
13/07/2009	15.50.00	18010	18010	17985	17985	58
13/07/2009	15.51.00	17990	18000	17985	17985	25
13/07/2009	15.52.00	17990	17995	17970	17975	68
13/07/2009	15.53.00	17980	17980	17965	17970	41
13/07/2009	15.54.00	17970	17980	17925	17930	87
13/07/2009	15.55.00	17935	17940	17925	17935	62
13/07/2009	15.56.00	17935	17950	17935	17940	42
13/07/2009	15.57.00	17935	17940	17925	17940	44
13/07/2009	15.58.00	17945	17950	17935	17945	38
13/07/2009	15.59.00	17945	17950	17930	17940	33
13/07/2009	16.00.00	17940	17965	17930	17965	94
13/07/2009	16.01.00	17960	17960	17925	17930	28
13/07/2009	16.02.00	17925	17925	17895	17900	114
13/07/2009	16.03.00	17900	17925	17895	17900	43
13/07/2009	16.04.00	17900	17900	17870	17875	64
13/07/2009	16.05.00	17880	17905	17880	17905	59
13/07/2009	16.06.00	17915	17915	17900	17905	54
13/07/2009	16.07.00	17905	17905	17870	17870	40
13/07/2009	16.08.00	17870	17895	17870	17890	25
13/07/2009	16.09.00	17895	17895	17875	17885	21
13/07/2009	16.10.00	17880	17880	17870	17875	22
13/07/2009	16.11.00	17875	17890	17875	17885	32
13/07/2009	16.12.00	17890	17890	17885	17890	17
13/07/2009	16.13.00	17890	17890	17880	17885	30
13/07/2009	16.14.00	17885	17910	17885	17910	37
13/07/2009	16.15.00	17915	17920	17910	17915	125
13/07/2009	16.16.00	17920	17920	17900	17905	26
13/07/2009	16.17.00	17900	17910	17900	17905	17
13/07/2009	16.18.00	17915	17955	17915	17945	96
13/07/2009	16.19.00	17940	17950	17930	17940	96
13/07/2009	16.20.00	17945	17945	17935	17940	27
13/07/2009	16.21.00	17940	17950	17940	17950	14
13/07/2009	16.22.00	17945	17955	17945	17955	15
13/07/2009	16.23.00	17950	17955	17940	17945	213
13/07/2009	16.24.00	17945	17965	17935	17965	20
13/07/2009	16.25.00	17970	17980	17970	17980	32
13/07/2009	16.26.00	17980	17995	17980	17995	31
13/07/2009	16.27.00	18000	18015	18000	18005	80
13/07/2009	16.28.00	18005	18005	17990	17995	37
13/07/2009	16.29.00	17995	18015	17995	18015	25
13/07/2009	16.30.00	18020	18055	18015	18040	86
13/07/2009	16.31.00	18040	18080	18040	18065	121
13/07/2009	16.32.00	18065	18105	18065	18075	79
13/07/2009	16.33.00	18070	18100	18070	18070	54
13/07/2009	16.34.00	18070	18080	18060	18060	38
13/07/2009	16.35.00	18060	18065	18035	18040	45
13/07/2009	16.36.00	18040	18080	18040	18080	29
13/07/2009	16.37.00	18075	18085	18070	18075	43
13/07/2009	16.38.00	18085	18145	18085	18130	163
13/07/2009	16.39.00	18135	18135	18095	18100	61
13/07/2009	16.40.00	18100	18110	18085	18090	40
13/07/2009	16.41.00	18095	18115	18095	18110	43
13/07/2009	16.42.00	18115	18130	18110	18115	50
13/07/2009	16.43.00	18110	18110	18095	18095	30
13/07/2009	16.44.00	18095	18105	18090	18095	25
13/07/2009	16.45.00	18100	18120	18085	18090	42
13/07/2009	16.46.00	18085	18100	18085	18100	13
13/07/2009	16.47.00	18105	18105	18095	18100	21
13/07/2009	16.48.00	18095	18105	18090	18105	25
13/07/2009	16.49.00	18100	18130	18100	18120	59
13/07/2009	16.50.00	18120	18135	18120	18135	28
13/07/2009	16.51.00	18135	18135	18110	18110	68
13/07/2009	16.52.00	18115	18135	18115	18120	31
13/07/2009	16.53.00	18125	18130	18125	18130	4
13/07/2009	16.54.00	18130	18155	18130	18150	61
13/07/2009	16.55.00	18145	18170	18140	18160	122
13/07/2009	16.56.00	18170	18195	18170	18195	96
13/07/2009	16.57.00	18195	18200	18190	18195	36
13/07/2009	16.58.00	18195	18200	18185	18190	93
13/07/2009	16.59.00	18190	18215	18185	18200	215
13/07/2009	17.00.00	18210	18215	18200	18205	71
13/07/2009	17.01.00	18205	18210	18190	18200	107
13/07/2009	17.02.00	18195	18195	18175	18175	27
13/07/2009	17.03.00	18180	18180	18170	18175	24
13/07/2009	17.04.00	18170	18170	18155	18160	28
13/07/2009	17.05.00	18165	18170	18160	18165	45
13/07/2009	17.06.00	18160	18165	18155	18160	23
13/07/2009	17.07.00	18160	18160	18145	18145	26
13/07/2009	17.08.00	18145	18150	18140	18140	36
13/07/2009	17.09.00	18145	18150	18130	18135	35
13/07/2009	17.10.00	18135	18150	18135	18150	23
13/07/2009	17.11.00	18150	18170	18150	18170	31
13/07/2009	17.12.00	18175	18175	18160	18160	32
13/07/2009	17.13.00	18165	18180	18160	18165	45
13/07/2009	17.14.00	18165	18175	18160	18170	13
13/07/2009	17.15.00	18170	18180	18170	18175	27
13/07/2009	17.16.00	18170	18175	18160	18160	25
13/07/2009	17.17.00	18160	18165	18155	18160	30
13/07/2009	17.18.00	18165	18165	18160	18160	9
13/07/2009	17.19.00	18160	18180	18160	18180	18
13/07/2009	17.20.00	18180	18185	18170	18180	31
13/07/2009	17.21.00	18180	18185	18175	18185	28
13/07/2009	17.22.00	18190	18195	18185	18195	13
13/07/2009	17.23.00	18190	18200	18190	18195	18
13/07/2009	17.24.00	18195	18200	18190	18195	58
13/07/2009	17.25.00	18195	18215	18195	18215	80
13/07/2009	17.26.00	18210	18215	18185	18195	51
13/07/2009	17.27.00	18195	18230	18195	18225	152
13/07/2009	17.28.00	18225	18235	18220	18235	329
13/07/2009	17.29.00	18235	18240	18220	18235	145
13/07/2009	17.30.00	18230	18235	18220	18235	53
13/07/2009	17.31.00	18235	18275	18235	18270	124
13/07/2009	17.32.00	18265	18270	18260	18260	31
13/07/2009	17.33.00	18255	18270	18255	18270	33
13/07/2009	17.34.00	18270	18280	18260	18270	174
13/07/2009	17.35.00	18270	18285	18260	18280	94
13/07/2009	17.36.00	18280	18320	18280	18300	100
13/07/2009	17.37.00	18300	18310	18285	18295	58
13/07/2009	17.38.00	18295	18295	18285	18290	22
13/07/2009	17.39.00	18290	18315	18280	18315	38