DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/01/2010,17.32.00,22410,22415,22405,22405,23
26/01/2010,17.33.00,22405,22410,22395,22405,45
26/01/2010,17.34.00,22405,22410,22395,22395,24
26/01/2010,17.35.00,22395,22400,22390,22390,21
26/01/2010,17.36.00,22390,22395,22390,22395,26
26/01/2010,17.37.00,22390,22400,22390,22395,43
26/01/2010,17.38.00,22395,22400,22395,22395,25
26/01/2010,17.39.00,22395,22405,22390,22405,30
27/01/2010,09.00.00,22165,22250,22150,22185,275
27/01/2010,09.01.00,22185,22200,22160,22180,101
27/01/2010,09.02.00,22185,22185,22155,22155,113
27/01/2010,09.03.00,22160,22160,22130,22140,112
27/01/2010,09.04.00,22135,22150,22125,22150,95
27/01/2010,09.05.00,22145,22165,22145,22150,93
27/01/2010,09.06.00,22150,22155,22140,22155,53
27/01/2010,09.07.00,22160,22165,22110,22130,128
27/01/2010,09.08.00,22125,22135,22120,22130,54
27/01/2010,09.09.00,22130,22165,22125,22155,45
27/01/2010,09.10.00,22155,22175,22145,22145,52
27/01/2010,09.11.00,22145,22160,22145,22145,40
27/01/2010,09.12.00,22145,22160,22135,22135,31
27/01/2010,09.13.00,22135,22145,22130,22140,30
27/01/2010,09.14.00,22145,22155,22140,22140,52
27/01/2010,09.15.00,22140,22160,22140,22150,55
27/01/2010,09.16.00,22145,22145,22115,22115,75
27/01/2010,09.17.00,22110,22110,22085,22105,96
27/01/2010,09.18.00,22105,22120,22095,22120,41
27/01/2010,09.19.00,22110,22110,22095,22095,39
27/01/2010,09.20.00,22095,22105,22070,22080,92
27/01/2010,09.21.00,22075,22075,22060,22065,130
27/01/2010,09.22.00,22065,22080,22060,22075,121
27/01/2010,09.23.00,22075,22085,22070,22080,57
27/01/2010,09.24.00,22085,22085,22080,22085,42
27/01/2010,09.25.00,22080,22095,22075,22085,41
27/01/2010,09.26.00,22085,22085,22065,22075,40
27/01/2010,09.27.00,22075,22080,22070,22080,19
27/01/2010,09.28.00,22070,22075,22065,22070,46
27/01/2010,09.29.00,22070,22085,22070,22075,29
27/01/2010,09.30.00,22080,22085,22065,22085,74
27/01/2010,09.31.00,22085,22095,22085,22085,35
27/01/2010,09.32.00,22095,22120,22095,22120,67
27/01/2010,09.33.00,22120,22125,22105,22105,63
27/01/2010,09.34.00,22105,22110,22100,22110,17
27/01/2010,09.35.00,22105,22115,22095,22105,37
27/01/2010,09.36.00,22105,22110,22100,22110,19
27/01/2010,09.37.00,22110,22120,22110,22110,25
27/01/2010,09.38.00,22110,22115,22105,22115,18
27/01/2010,09.39.00,22110,22130,22110,22120,23
27/01/2010,09.40.00,22115,22115,22095,22105,45
27/01/2010,09.41.00,22095,22110,22085,22105,63
27/01/2010,09.42.00,22105,22110,22085,22085,35
27/01/2010,09.43.00,22095,22095,22080,22080,25
27/01/2010,09.44.00,22080,22080,22065,22070,64
27/01/2010,09.45.00,22065,22075,22065,22075,38
27/01/2010,09.46.00,22075,22075,22065,22065,26
27/01/2010,09.47.00,22065,22065,22020,22025,225
27/01/2010,09.48.00,22025,22035,22015,22020,196
27/01/2010,09.49.00,22025,22060,22025,22050,115
27/01/2010,09.50.00,22045,22075,22045,22065,103
27/01/2010,09.51.00,22070,22070,22060,22060,11
27/01/2010,09.52.00,22055,22055,22020,22040,107
27/01/2010,09.53.00,22045,22055,22030,22055,39
27/01/2010,09.54.00,22045,22050,22045,22050,6
27/01/2010,09.55.00,22040,22050,22030,22050,30
27/01/2010,09.56.00,22045,22050,22030,22040,20
27/01/2010,09.57.00,22035,22045,22025,22040,41
27/01/2010,09.58.00,22040,22045,22025,22035,31
27/01/2010,09.59.00,22035,22035,22030,22030,11
27/01/2010,10.00.00,22030,22030,22005,22020,109
27/01/2010,10.01.00,22025,22035,22015,22035,59
27/01/2010,10.02.00,22040,22060,22040,22060,67
27/01/2010,10.03.00,22060,22070,22050,22065,32
27/01/2010,10.04.00,22065,22070,22060,22065,13
27/01/2010,10.05.00,22060,22085,22060,22075,20
27/01/2010,10.06.00,22080,22085,22075,22080,13
27/01/2010,10.07.00,22085,22085,22070,22070,14
27/01/2010,10.08.00,22075,22085,22075,22075,14
27/01/2010,10.09.00,22075,22085,22075,22075,10
27/01/2010,10.10.00,22080,22080,22055,22065,50
27/01/2010,10.11.00,22060,22070,22055,22070,24
27/01/2010,10.12.00,22070,22070,22055,22055,32
27/01/2010,10.13.00,22055,22060,22055,22060,8
27/01/2010,10.14.00,22060,22070,22060,22065,21
27/01/2010,10.15.00,22065,22075,22065,22070,14
27/01/2010,10.16.00,22065,22075,22065,22075,9
27/01/2010,10.17.00,22075,22095,22070,22095,58
27/01/2010,10.18.00,22100,22100,22090,22100,32
27/01/2010,10.19.00,22100,22115,22100,22105,31
27/01/2010,10.20.00,22110,22120,22110,22115,25
27/01/2010,10.21.00,22115,22130,22115,22130,39
27/01/2010,10.22.00,22130,22145,22130,22140,47
27/01/2010,10.23.00,22140,22155,22135,22150,50
27/01/2010,10.24.00,22155,22170,22145,22150,71
27/01/2010,10.25.00,22140,22165,22140,22165,47
27/01/2010,10.26.00,22160,22160,22130,22130,47
27/01/2010,10.27.00,22130,22130,22115,22120,34
27/01/2010,10.28.00,22115,22130,22110,22125,23
27/01/2010,10.29.00,22135,22135,22125,22125,24
27/01/2010,10.30.00,22135,22145,22130,22140,40
27/01/2010,10.31.00,22140,22140,22135,22140,13
27/01/2010,10.32.00,22145,22150,22130,22130,31
27/01/2010,10.33.00,22130,22135,22125,22130,20
27/01/2010,10.34.00,22135,22135,22130,22135,14
27/01/2010,10.35.00,22130,22135,22120,22135,28
27/01/2010,10.36.00,22130,22140,22130,22140,12
27/01/2010,10.37.00,22140,22155,22140,22145,27
27/01/2010,10.38.00,22140,22140,22130,22135,22
27/01/2010,10.39.00,22145,22145,22140,22140,6
27/01/2010,10.40.00,22140,22150,22130,22140,34
27/01/2010,10.41.00,22140,22140,22130,22130,22
27/01/2010,10.42.00,22130,22135,22130,22130,38
27/01/2010,10.43.00,22130,22130,22110,22120,36
27/01/2010,10.44.00,22120,22125,22115,22120,12
27/01/2010,10.45.00,22120,22135,22115,22135,49
27/01/2010,10.46.00,22135,22135,22135,22135,18
27/01/2010,10.47.00,22135,22135,22130,22135,9
27/01/2010,10.48.00,22130,22130,22120,22120,19
27/01/2010,10.49.00,22115,22125,22110,22125,18
27/01/2010,10.50.00,22120,22120,22120,22120,7
27/01/2010,10.51.00,22115,22115,22095,22095,54
27/01/2010,10.52.00,22100,22115,22100,22110,25
27/01/2010,10.53.00,22110,22110,22095,22100,27
27/01/2010,10.54.00,22095,22100,22085,22095,24
27/01/2010,10.55.00,22090,22115,22090,22115,24
27/01/2010,10.56.00,22110,22110,22110,22110,4
27/01/2010,10.57.00,22115,22135,22105,22125,36
27/01/2010,10.58.00,22130,22130,22125,22125,7
27/01/2010,10.59.00,22120,22120,22115,22120,10
27/01/2010,11.00.00,22120,22125,22120,22125,4
27/01/2010,11.01.00,22125,22130,22120,22125,11
27/01/2010,11.02.00,22125,22125,22125,22125,3
27/01/2010,11.03.00,22125,22150,22125,22150,26
27/01/2010,11.04.00,22150,22170,22145,22165,53
27/01/2010,11.05.00,22165,22190,22160,22160,97
27/01/2010,11.06.00,22160,22170,22160,22160,32
27/01/2010,11.07.00,22165,22170,22155,22165,8
27/01/2010,11.08.00,22170,22170,22150,22160,33
27/01/2010,11.09.00,22160,22160,22160,22160,7
27/01/2010,11.10.00,22155,22165,22155,22165,17
27/01/2010,11.11.00,22165,22165,22150,22155,7
27/01/2010,11.12.00,22150,22160,22150,22155,18
27/01/2010,11.13.00,22150,22180,22150,22175,32
27/01/2010,11.14.00,22180,22180,22165,22165,19
27/01/2010,11.15.00,22170,22170,22155,22165,14
27/01/2010,11.16.00,22160,22165,22160,22165,9
27/01/2010,11.17.00,22160,22190,22160,22180,57
27/01/2010,11.18.00,22185,22210,22180,22200,82
27/01/2010,11.19.00,22200,22200,22195,22195,26
27/01/2010,11.20.00,22190,22200,22180,22200,35
27/01/2010,11.21.00,22200,22210,22195,22200,84
27/01/2010,11.22.00,22200,22210,22195,22210,32
27/01/2010,11.23.00,22205,22205,22195,22195,17
27/01/2010,11.24.00,22195,22225,22195,22220,67
27/01/2010,11.25.00,22215,22220,22210,22215,18
27/01/2010,11.26.00,22215,22215,22210,22215,10
27/01/2010,11.27.00,22210,22210,22195,22200,24
27/01/2010,11.28.00,22195,22200,22190,22195,22
27/01/2010,11.29.00,22195,22200,22195,22200,3
27/01/2010,11.30.00,22200,22215,22200,22210,20
27/01/2010,11.31.00,22215,22220,22210,22220,9
27/01/2010,11.32.00,22215,22220,22210,22220,11
27/01/2010,11.33.00,22220,22225,22215,22215,14
27/01/2010,11.34.00,22215,22215,22210,22210,23
27/01/2010,11.35.00,22210,22215,22210,22210,5
27/01/2010,11.36.00,22215,22215,22210,22210,39
27/01/2010,11.37.00,22205,22205,22195,22205,20
27/01/2010,11.38.00,22205,22205,22200,22205,19
27/01/2010,11.39.00,22200,22200,22185,22190,10
27/01/2010,11.40.00,22185,22190,22185,22190,10
27/01/2010,11.41.00,22190,22190,22190,22190,1
27/01/2010,11.42.00,22185,22190,22185,22190,12
27/01/2010,11.43.00,22190,22190,22180,22190,7
27/01/2010,11.44.00,22195,22195,22180,22180,10
27/01/2010,11.45.00,22180,22185,22180,22180,9
27/01/2010,11.46.00,22185,22185,22180,22185,9
27/01/2010,11.47.00,22185,22195,22185,22190,9
27/01/2010,11.48.00,22190,22205,22190,22200,24
27/01/2010,11.49.00,22200,22200,22175,22185,66
27/01/2010,11.50.00,22185,22185,22185,22185,5
27/01/2010,11.51.00,22185,22190,22185,22190,5
27/01/2010,11.52.00,22195,22195,22185,22185,8
27/01/2010,11.53.00,22185,22185,22180,22180,5
27/01/2010,11.54.00,22185,22185,22165,22175,32
27/01/2010,11.55.00,22180,22180,22175,22180,12
27/01/2010,11.56.00,22180,22180,22175,22175,2
27/01/2010,11.57.00,22170,22175,22150,22155,38
27/01/2010,11.58.00,22150,22150,22125,22125,44
27/01/2010,11.59.00,22130,22135,22125,22135,21
27/01/2010,12.00.00,22135,22135,22130,22135,19
27/01/2010,12.01.00,22130,22135,22130,22135,20
27/01/2010,12.02.00,22130,22150,22130,22145,34
27/01/2010,12.03.00,22155,22165,22155,22165,22
27/01/2010,12.04.00,22165,22170,22155,22165,21
27/01/2010,12.05.00,22165,22180,22165,22180,24
27/01/2010,12.06.00,22170,22170,22165,22165,4
27/01/2010,12.07.00,22170,22170,22170,22170,6
27/01/2010,12.08.00,22170,22185,22170,22180,10
27/01/2010,12.09.00,22180,22185,22180,22185,9
27/01/2010,12.10.00,22180,22185,22180,22180,6
27/01/2010,12.11.00,22190,22195,22190,22190,16
27/01/2010,12.12.00,22195,22215,22195,22215,43
27/01/2010,12.13.00,22215,22215,22205,22210,21
27/01/2010,12.14.00,22210,22220,22205,22215,38
27/01/2010,12.15.00,22215,22225,22210,22225,35
27/01/2010,12.16.00,22225,22230,22225,22225,13
27/01/2010,12.17.00,22230,22240,22220,22225,57
27/01/2010,12.18.00,22220,22225,22215,22225,11
27/01/2010,12.19.00,22225,22225,22205,22205,13
27/01/2010,12.20.00,22215,22220,22210,22220,20
27/01/2010,12.21.00,22225,22225,22210,22210,14
27/01/2010,12.22.00,22210,22215,22205,22210,15
27/01/2010,12.23.00,22210,22210,22205,22210,6
27/01/2010,12.24.00,22205,22215,22205,22215,6
27/01/2010,12.25.00,22220,22235,22220,22220,64
27/01/2010,12.26.00,22230,22230,22220,22225,7
27/01/2010,12.27.00,22225,22225,22215,22220,18
27/01/2010,12.28.00,22215,22225,22215,22215,14
27/01/2010,12.29.00,22210,22215,22210,22210,19
27/01/2010,12.30.00,22215,22225,22210,22220,24
27/01/2010,12.31.00,22215,22235,22215,22235,18
27/01/2010,12.32.00,22230,22250,22230,22250,64
27/01/2010,12.33.00,22250,22250,22240,22240,23
27/01/2010,12.34.00,22245,22270,22245,22270,74
27/01/2010,12.35.00,22265,22265,22250,22250,32
27/01/2010,12.36.00,22250,22255,22245,22250,12
27/01/2010,12.37.00,22250,22250,22240,22250,18
27/01/2010,12.38.00,22255,22255,22250,22250,14
27/01/2010,12.39.00,22250,22250,22250,22250,7
27/01/2010,12.40.00,22250,22250,22245,22250,4
27/01/2010,12.41.00,22250,22265,22250,22265,17
27/01/2010,12.42.00,22260,22270,22255,22270,11
27/01/2010,12.43.00,22270,22280,22270,22275,29
27/01/2010,12.44.00,22275,22275,22265,22265,19
27/01/2010,12.45.00,22270,22270,22265,22265,9
27/01/2010,12.46.00,22270,22270,22265,22270,4
27/01/2010,12.47.00,22270,22270,22260,22260,6
27/01/2010,12.48.00,22260,22260,22250,22250,20
27/01/2010,12.49.00,22250,22255,22250,22255,18
27/01/2010,12.50.00,22255,22260,22250,22255,12
27/01/2010,12.51.00,22255,22255,22250,22250,8
27/01/2010,12.52.00,22245,22245,22230,22230,26
27/01/2010,12.53.00,22230,22230,22220,22220,14
27/01/2010,12.54.00,22215,22220,22215,22215,12
27/01/2010,12.55.00,22215,22235,22215,22235,17
27/01/2010,12.56.00,22235,22245,22235,22240,10
27/01/2010,12.57.00,22245,22250,22240,22250,10
27/01/2010,12.58.00,22245,22260,22245,22255,14
27/01/2010,12.59.00,22255,22260,22250,22260,14
27/01/2010,13.00.00,22260,22260,22250,22250,13
27/01/2010,13.01.00,22250,22255,22245,22250,35
27/01/2010,13.02.00,22250,22250,22250,22250,25
27/01/2010,13.03.00,22250,22255,22240,22240,13
27/01/2010,13.04.00,22240,22240,22240,22240,1
27/01/2010,13.05.00,22250,22250,22250,22250,7
27/01/2010,13.06.00,22240,22240,22240,22240,1
27/01/2010,13.07.00,22245,22245,22245,22245,7
27/01/2010,13.08.00,22240,22240,22240,22240,2
27/01/2010,13.09.00,22240,22250,22240,22245,4
27/01/2010,13.10.00,22250,22260,22250,22255,25
27/01/2010,13.11.00,22250,22250,22245,22245,9
27/01/2010,13.12.00,22245,22245,22245,22245,6
27/01/2010,13.13.00,22235,22235,22230,22235,8
27/01/2010,13.14.00,22240,22245,22235,22240,10
27/01/2010,13.15.00,22240,22240,22240,22240,5
27/01/2010,13.16.00,22245,22260,22245,22250,9
27/01/2010,13.17.00,22250,22255,22250,22255,5
27/01/2010,13.18.00,22250,22255,22250,22250,6
27/01/2010,13.20.00,22255,22265,22255,22260,11
27/01/2010,13.21.00,22260,22265,22255,22265,5
27/01/2010,13.22.00,22270,22280,22270,22270,46
27/01/2010,13.23.00,22275,22275,22275,22275,2
27/01/2010,13.24.00,22270,22270,22260,22270,9
27/01/2010,13.25.00,22265,22270,22265,22270,8
27/01/2010,13.26.00,22265,22270,22260,22265,9
27/01/2010,13.27.00,22260,22265,22255,22260,15
27/01/2010,13.28.00,22255,22260,22255,22255,10
27/01/2010,13.29.00,22260,22260,22260,22260,2
27/01/2010,13.30.00,22255,22300,22255,22275,247
27/01/2010,13.31.00,22275,22280,22265,22275,33
27/01/2010,13.32.00,22275,22295,22275,22290,65
27/01/2010,13.33.00,22285,22285,22265,22265,27
27/01/2010,13.34.00,22265,22265,22250,22250,25
27/01/2010,13.35.00,22250,22255,22250,22250,6
27/01/2010,13.36.00,22245,22245,22205,22220,64
27/01/2010,13.37.00,22220,22225,22215,22220,28
27/01/2010,13.38.00,22220,22230,22215,22230,21
27/01/2010,13.39.00,22235,22240,22230,22240,12
27/01/2010,13.40.00,22240,22250,22230,22250,21
27/01/2010,13.41.00,22250,22250,22245,22245,4
27/01/2010,13.42.00,22240,22245,22240,22245,3
27/01/2010,13.43.00,22240,22240,22240,22240,9
27/01/2010,13.44.00,22250,22250,22250,22250,1
27/01/2010,13.45.00,22245,22245,22245,22245,1
27/01/2010,13.46.00,22235,22240,22230,22235,33
27/01/2010,13.47.00,22235,22235,22235,22235,4
27/01/2010,13.48.00,22230,22240,22230,22240,16
27/01/2010,13.49.00,22245,22250,22245,22250,2
27/01/2010,13.50.00,22245,22245,22235,22235,5
27/01/2010,13.51.00,22230,22250,22230,22240,9
27/01/2010,13.52.00,22240,22240,22240,22240,3
27/01/2010,13.53.00,22230,22230,22220,22220,11
27/01/2010,13.54.00,22220,22220,22220,22220,3
27/01/2010,13.55.00,22230,22230,22230,22230,1
27/01/2010,13.56.00,22230,22230,22225,22225,5
27/01/2010,13.57.00,22220,22220,22220,22220,3
27/01/2010,13.58.00,22225,22230,22215,22220,31
27/01/2010,13.59.00,22220,22220,22220,22220,1
27/01/2010,14.00.00,22215,22215,22190,22195,72
27/01/2010,14.01.00,22195,22195,22180,22185,37
27/01/2010,14.02.00,22190,22195,22160,22165,49
27/01/2010,14.03.00,22170,22185,22170,22180,52
27/01/2010,14.04.00,22180,22180,22170,22175,18
27/01/2010,14.05.00,22180,22185,22175,22180,13
27/01/2010,14.06.00,22180,22190,22180,22180,10
27/01/2010,14.07.00,22180,22185,22170,22170,10
27/01/2010,14.08.00,22170,22175,22165,22170,18
27/01/2010,14.09.00,22170,22175,22170,22175,3
27/01/2010,14.10.00,22175,22175,22175,22175,1
27/01/2010,14.11.00,22175,22175,22175,22175,1
27/01/2010,14.12.00,22175,22185,22175,22185,7
27/01/2010,14.13.00,22185,22190,22185,22190,4
27/01/2010,14.14.00,22195,22205,22195,22200,20
27/01/2010,14.15.00,22200,22200,22175,22180,32
27/01/2010,14.16.00,22180,22185,22180,22180,4
27/01/2010,14.17.00,22190,22195,22190,22195,3
27/01/2010,14.18.00,22195,22195,22190,22195,5
27/01/2010,14.19.00,22195,22195,22195,22195,5
27/01/2010,14.20.00,22195,22195,22195,22195,8
27/01/2010,14.21.00,22190,22195,22185,22185,36
27/01/2010,14.22.00,22185,22200,22185,22200,28
27/01/2010,14.23.00,22200,22205,22195,22200,10
27/01/2010,14.24.00,22190,22195,22185,22185,17
27/01/2010,14.25.00,22190,22195,22185,22195,7
27/01/2010,14.26.00,22185,22200,22185,22195,9
27/01/2010,14.27.00,22200,22205,22200,22205,5
27/01/2010,14.28.00,22210,22210,22210,22210,3
27/01/2010,14.29.00,22210,22225,22205,22210,48
27/01/2010,14.30.00,22210,22215,22200,22200,9
27/01/2010,14.31.00,22200,22205,22200,22205,28
27/01/2010,14.32.00,22205,22215,22205,22215,14
27/01/2010,14.33.00,22210,22210,22210,22210,8
27/01/2010,14.34.00,22210,22210,22205,22205,20
27/01/2010,14.35.00,22205,22210,22205,22205,3
27/01/2010,14.36.00,22205,22205,22205,22205,6
27/01/2010,14.37.00,22200,22200,22195,22195,9
27/01/2010,14.38.00,22195,22200,22195,22195,9
27/01/2010,14.39.00,22195,22200,22195,22200,4
27/01/2010,14.40.00,22195,22195,22195,22195,1
27/01/2010,14.41.00,22200,22230,22200,22215,39
27/01/2010,14.42.00,22215,22215,22205,22205,17
27/01/2010,14.43.00,22210,22210,22205,22205,3
27/01/2010,14.44.00,22205,22205,22205,22205,2
27/01/2010,14.46.00,22210,22210,22205,22205,5
27/01/2010,14.47.00,22205,22205,22205,22205,4
27/01/2010,14.48.00,22205,22205,22200,22205,19
27/01/2010,14.49.00,22205,22205,22205,22205,5
27/01/2010,14.50.00,22200,22200,22195,22195,13
27/01/2010,14.51.00,22195,22195,22190,22195,5
27/01/2010,14.52.00,22195,22205,22195,22205,9
27/01/2010,14.53.00,22195,22195,22195,22195,1
27/01/2010,14.54.00,22195,22195,22175,22175,42
27/01/2010,14.55.00,22170,22180,22160,22170,42
27/01/2010,14.56.00,22170,22175,22170,22175,9
27/01/2010,14.57.00,22165,22165,22155,22155,20
27/01/2010,14.58.00,22155,22160,22150,22155,25
27/01/2010,14.59.00,22155,22160,22150,22150,24
27/01/2010,15.00.00,22150,22150,22140,22145,35
27/01/2010,15.01.00,22150,22150,22100,22125,84
27/01/2010,15.02.00,22130,22135,22080,22080,83
27/01/2010,15.03.00,22075,22100,22065,22095,94
27/01/2010,15.04.00,22100,22135,22095,22125,64
27/01/2010,15.05.00,22125,22130,22070,22070,54
27/01/2010,15.06.00,22070,22100,22070,22100,50
27/01/2010,15.07.00,22100,22110,22090,22095,38
27/01/2010,15.08.00,22090,22090,22050,22050,68
27/01/2010,15.09.00,22045,22070,22040,22040,95
27/01/2010,15.10.00,22040,22075,22025,22075,93
27/01/2010,15.11.00,22075,22075,22040,22055,28
27/01/2010,15.12.00,22055,22100,22055,22080,66
27/01/2010,15.13.00,22080,22080,22060,22075,30
27/01/2010,15.14.00,22070,22080,22070,22075,11
27/01/2010,15.15.00,22080,22110,22080,22085,33
27/01/2010,15.16.00,22075,22075,22025,22055,138
27/01/2010,15.17.00,22060,22070,22060,22060,23
27/01/2010,15.18.00,22075,22080,22060,22065,25
27/01/2010,15.19.00,22065,22075,22065,22075,8
27/01/2010,15.20.00,22085,22100,22085,22090,31
27/01/2010,15.21.00,22090,22130,22090,22115,48
27/01/2010,15.22.00,22115,22125,22105,22105,28
27/01/2010,15.23.00,22100,22115,22100,22105,29
27/01/2010,15.24.00,22100,22100,22100,22100,2
27/01/2010,15.25.00,22095,22095,22085,22090,12
27/01/2010,15.26.00,22085,22090,22085,22085,4
27/01/2010,15.27.00,22090,22100,22090,22095,15
27/01/2010,15.28.00,22090,22100,22090,22090,35
27/01/2010,15.29.00,22090,22100,22090,22100,21
27/01/2010,15.30.00,22100,22110,22080,22090,34
27/01/2010,15.31.00,22100,22100,22060,22060,31
27/01/2010,15.32.00,22060,22090,22055,22090,45
27/01/2010,15.33.00,22095,22140,22095,22140,47
27/01/2010,15.34.00,22135,22135,22110,22120,38
27/01/2010,15.35.00,22130,22145,22120,22130,83
27/01/2010,15.36.00,22130,22130,22105,22115,30
27/01/2010,15.37.00,22115,22160,22115,22160,65
27/01/2010,15.38.00,22155,22160,22130,22140,52
27/01/2010,15.39.00,22140,22155,22140,22140,44
27/01/2010,15.40.00,22145,22155,22125,22140,46
27/01/2010,15.41.00,22140,22160,22140,22150,36
27/01/2010,15.42.00,22150,22150,22115,22140,52
27/01/2010,15.43.00,22145,22155,22125,22125,27
27/01/2010,15.44.00,22120,22130,22090,22130,88
27/01/2010,15.45.00,22125,22130,22105,22110,33
27/01/2010,15.46.00,22105,22125,22095,22125,26
27/01/2010,15.47.00,22120,22130,22120,22130,8
27/01/2010,15.48.00,22135,22145,22120,22130,44
27/01/2010,15.49.00,22135,22135,22115,22130,38
27/01/2010,15.50.00,22130,22140,22120,22120,17
27/01/2010,15.51.00,22120,22120,22085,22085,56
27/01/2010,15.52.00,22085,22115,22085,22100,46
27/01/2010,15.53.00,22095,22100,22085,22090,32
27/01/2010,15.54.00,22095,22110,22095,22110,21
27/01/2010,15.55.00,22110,22110,22095,22095,5
27/01/2010,15.56.00,22100,22100,22080,22080,15
27/01/2010,15.57.00,22080,22090,22065,22090,48
27/01/2010,15.58.00,22090,22105,22090,22095,24
27/01/2010,15.59.00,22090,22095,22075,22090,24
27/01/2010,16.00.00,22080,22085,22040,22085,186
27/01/2010,16.01.00,22070,22070,22035,22035,102
27/01/2010,16.02.00,22030,22050,22020,22040,105
27/01/2010,16.03.00,22035,22070,22030,22060,157
27/01/2010,16.04.00,22060,22070,22030,22040,70
27/01/2010,16.05.00,22035,22050,22030,22035,63
27/01/2010,16.06.00,22030,22040,22010,22035,85
27/01/2010,16.07.00,22035,22055,22035,22055,35
27/01/2010,16.08.00,22050,22060,22010,22025,114
27/01/2010,16.09.00,22020,22055,22020,22055,71
27/01/2010,16.10.00,22055,22055,22025,22025,53
27/01/2010,16.11.00,22030,22055,22020,22045,39
27/01/2010,16.12.00,22045,22045,22015,22015,33
27/01/2010,16.13.00,22010,22025,21995,22010,171
27/01/2010,16.14.00,22005,22035,22000,22030,50
27/01/2010,16.15.00,22020,22030,22000,22000,80
27/01/2010,16.16.00,22000,22000,21965,21965,150
27/01/2010,16.17.00,21970,21970,21940,21945,86
27/01/2010,16.24.00,21975,22000,21975,21990,60
27/01/2010,16.25.00,21990,21995,21980,21980,30
27/01/2010,16.26.00,21985,21990,21980,21985,86
27/01/2010,16.27.00,21990,22000,21990,22000,26
27/01/2010,16.28.00,22000,22030,22000,22010,218
27/01/2010,16.29.00,22015,22015,21995,22000,64
27/01/2010,16.30.00,22005,22015,21985,22015,176
27/01/2010,16.31.00,22010,22015,22000,22000,54
27/01/2010,16.32.00,22005,22005,21960,21960,212
27/01/2010,16.33.00,21960,21980,21955,21970,178
27/01/2010,16.34.00,21975,21985,21955,21965,170
27/01/2010,16.35.00,21965,21990,21965,21985,52
27/01/2010,16.36.00,21980,21990,21975,21975,72
27/01/2010,16.37.00,21980,21980,21945,21950,114
27/01/2010,16.38.00,21950,21965,21950,21955,56
27/01/2010,16.39.00,21955,21960,21940,21945,94
27/01/2010,16.40.00,21940,21945,21930,21940,78
27/01/2010,16.41.00,21940,21940,21910,21910,98
27/01/2010,16.42.00,21920,21970,21920,21965,190
27/01/2010,16.43.00,21970,21995,21970,21995,118
27/01/2010,16.44.00,22000,22000,21965,21990,134
27/01/2010,16.45.00,21985,22000,21950,21950,92
27/01/2010,16.46.00,21955,21980,21955,21975,74
27/01/2010,16.47.00,21975,21985,21965,21965,110
27/01/2010,16.48.00,21970,21980,21965,21970,54
27/01/2010,16.49.00,21965,21975,21960,21965,68
27/01/2010,16.50.00,21965,21995,21960,21990,72
27/01/2010,16.51.00,21995,21995,21980,21980,42
27/01/2010,16.52.00,21995,22000,21975,21990,164
27/01/2010,16.53.00,21995,22005,21990,22000,26
27/01/2010,16.54.00,21995,22010,21985,22005,136
27/01/2010,16.55.00,22010,22025,22000,22020,120
27/01/2010,16.56.00,22020,22020,22005,22020,72
27/01/2010,16.57.00,22025,22080,22025,22070,178
27/01/2010,16.58.00,22070,22080,22060,22080,110
27/01/2010,16.59.00,22085,22095,22065,22070,206
27/01/2010,17.00.00,22075,22075,22050,22050,88
27/01/2010,17.01.00,22045,22060,22045,22050,86
27/01/2010,17.02.00,22055,22065,22055,22055,42
27/01/2010,17.03.00,22050,22060,22050,22050,22
27/01/2010,17.04.00,22050,22065,22050,22060,68
27/01/2010,17.05.00,22060,22080,22060,22070,64
27/01/2010,17.06.00,22065,22075,22065,22065,32
27/01/2010,17.07.00,22065,22070,22060,22060,12
27/01/2010,17.08.00,22065,22070,22065,22065,34
27/01/2010,17.09.00,22065,22065,22045,22045,42
27/01/2010,17.10.00,22050,22050,22040,22045,206
27/01/2010,17.11.00,22045,22045,22030,22030,64
27/01/2010,17.12.00,22030,22040,22025,22025,60
27/01/2010,17.13.00,22025,22030,22000,22010,48
27/01/2010,17.14.00,22005,22015,22000,22000,90
27/01/2010,17.15.00,22000,22000,21990,21995,46
27/01/2010,17.16.00,21995,21995,21965,21975,138
27/01/2010,17.17.00,21970,21985,21955,21975,126
27/01/2010,17.18.00,21975,21990,21975,21985,50
27/01/2010,17.19.00,21990,22015,21985,22015,112
27/01/2010,17.20.00,22020,22020,22005,22015,102
27/01/2010,17.21.00,22010,22015,22005,22010,58
27/01/2010,17.22.00,22005,22015,21985,21985,148
27/01/2010,17.23.00,21985,21985,21970,21975,256
27/01/2010,17.24.00,21975,21995,21965,21980,476
27/01/2010,17.25.00,21980,21980,21970,21980,118
27/01/2010,17.26.00,21975,21995,21960,21975,180
27/01/2010,17.27.00,21980,21980,21970,21970,120
27/01/2010,17.28.00,21970,21990,21970,21990,84
27/01/2010,17.29.00,21990,22010,21990,22005,214
27/01/2010,17.30.00,22005,22010,22000,22005,418
27/01/2010,17.31.00,22005,22005,21975,21980,132
27/01/2010,17.32.00,21980,21980,21975,21975,78
27/01/2010,17.33.00,21980,22015,21980,22010,78
27/01/2010,17.34.00,22010,22040,22010,22040,128
27/01/2010,17.35.00,22040,22045,22025,22025,94
27/01/2010,17.36.00,22025,22035,22020,22025,24
27/01/2010,17.37.00,22020,22035,22015,22015,80
27/01/2010,17.38.00,22015,22030,22015,22025,40
27/01/2010,17.39.00,22030,22055,22025,22050,114