DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/01/2010,17.38.00,21570,21590,21570,21590,62
28/01/2010,17.39.00,21590,21600,21570,21600,76
29/01/2010,09.00.00,21670,21710,21630,21655,467
29/01/2010,09.01.00,21655,21695,21655,21695,233
29/01/2010,09.02.00,21690,21700,21680,21695,75
29/01/2010,09.03.00,21695,21705,21695,21700,98
29/01/2010,09.04.00,21700,21710,21695,21705,166
29/01/2010,09.05.00,21705,21705,21675,21685,74
29/01/2010,09.06.00,21685,21685,21665,21675,48
29/01/2010,09.07.00,21680,21690,21680,21680,30
29/01/2010,09.08.00,21685,21685,21645,21675,83
29/01/2010,09.09.00,21665,21685,21665,21675,58
29/01/2010,09.10.00,21675,21685,21670,21685,43
29/01/2010,09.11.00,21685,21695,21680,21685,48
29/01/2010,09.12.00,21685,21690,21680,21685,26
29/01/2010,09.13.00,21685,21690,21660,21680,76
29/01/2010,09.14.00,21685,21720,21685,21700,86
29/01/2010,09.15.00,21705,21720,21705,21715,140
29/01/2010,09.16.00,21715,21735,21715,21725,51
29/01/2010,09.17.00,21725,21740,21720,21735,58
29/01/2010,09.18.00,21735,21745,21730,21730,106
29/01/2010,09.19.00,21725,21730,21700,21715,119
29/01/2010,09.20.00,21720,21745,21720,21745,35
29/01/2010,09.21.00,21745,21755,21735,21735,29
29/01/2010,09.22.00,21740,21755,21740,21750,30
29/01/2010,09.23.00,21750,21750,21735,21735,30
29/01/2010,09.24.00,21740,21750,21740,21750,39
29/01/2010,09.25.00,21755,21755,21730,21745,53
29/01/2010,09.26.00,21745,21750,21720,21720,107
29/01/2010,09.27.00,21720,21725,21720,21720,10
29/01/2010,09.28.00,21715,21735,21715,21735,29
29/01/2010,09.29.00,21735,21735,21720,21735,18
29/01/2010,09.30.00,21740,21755,21740,21745,58
29/01/2010,09.31.00,21745,21750,21735,21740,33
29/01/2010,09.32.00,21740,21740,21690,21690,86
29/01/2010,09.33.00,21690,21705,21690,21695,45
29/01/2010,09.34.00,21695,21695,21685,21685,37
29/01/2010,09.35.00,21685,21710,21685,21695,45
29/01/2010,09.36.00,21700,21700,21685,21685,19
29/01/2010,09.37.00,21695,21725,21690,21720,38
29/01/2010,09.38.00,21720,21725,21705,21705,28
29/01/2010,09.39.00,21700,21715,21700,21715,14
29/01/2010,09.40.00,21710,21715,21700,21700,7
29/01/2010,09.41.00,21700,21720,21700,21705,52
29/01/2010,09.42.00,21710,21720,21710,21715,17
29/01/2010,09.43.00,21720,21735,21715,21715,46
29/01/2010,09.44.00,21715,21715,21685,21690,41
29/01/2010,09.45.00,21695,21705,21685,21700,28
29/01/2010,09.46.00,21695,21695,21675,21685,23
29/01/2010,09.47.00,21690,21700,21690,21700,19
29/01/2010,09.48.00,21705,21705,21690,21695,18
29/01/2010,09.49.00,21695,21715,21695,21705,20
29/01/2010,09.50.00,21715,21715,21705,21705,32
29/01/2010,09.51.00,21700,21705,21695,21700,18
29/01/2010,09.52.00,21695,21695,21680,21680,18
29/01/2010,09.53.00,21680,21695,21670,21695,55
29/01/2010,09.54.00,21690,21695,21690,21695,12
29/01/2010,09.55.00,21700,21700,21695,21700,8
29/01/2010,09.56.00,21700,21715,21690,21710,33
29/01/2010,09.57.00,21705,21705,21700,21705,12
29/01/2010,09.58.00,21700,21715,21700,21715,29
29/01/2010,09.59.00,21710,21715,21710,21710,14
29/01/2010,10.00.00,21720,21730,21715,21720,34
29/01/2010,10.01.00,21720,21740,21720,21740,42
29/01/2010,10.02.00,21745,21745,21740,21740,28
29/01/2010,10.03.00,21740,21740,21720,21735,50
29/01/2010,10.04.00,21735,21740,21720,21720,40
29/01/2010,10.05.00,21720,21735,21720,21720,47
29/01/2010,10.06.00,21725,21725,21715,21720,8
29/01/2010,10.07.00,21720,21740,21720,21740,28
29/01/2010,10.08.00,21740,21755,21730,21755,47
29/01/2010,10.09.00,21755,21760,21745,21745,59
29/01/2010,10.10.00,21750,21750,21715,21715,72
29/01/2010,10.11.00,21715,21725,21710,21710,21
29/01/2010,10.12.00,21710,21710,21690,21705,35
29/01/2010,10.13.00,21705,21730,21705,21730,34
29/01/2010,10.14.00,21730,21730,21710,21710,19
29/01/2010,10.15.00,21710,21715,21695,21705,44
29/01/2010,10.16.00,21705,21710,21705,21705,3
29/01/2010,10.17.00,21700,21700,21660,21675,83
29/01/2010,10.18.00,21680,21695,21665,21695,51
29/01/2010,10.19.00,21695,21700,21660,21665,27
29/01/2010,10.20.00,21660,21680,21660,21670,25
29/01/2010,10.21.00,21665,21675,21645,21650,41
29/01/2010,10.22.00,21645,21660,21645,21655,31
29/01/2010,10.23.00,21650,21665,21650,21665,17
29/01/2010,10.24.00,21665,21670,21660,21665,12
29/01/2010,10.25.00,21660,21660,21650,21650,22
29/01/2010,10.26.00,21660,21670,21660,21665,15
29/01/2010,10.27.00,21665,21665,21665,21665,1
29/01/2010,10.28.00,21665,21675,21665,21675,27
29/01/2010,10.29.00,21675,21695,21675,21690,18
29/01/2010,10.30.00,21690,21690,21675,21675,25
29/01/2010,10.31.00,21685,21695,21685,21695,13
29/01/2010,10.32.00,21690,21690,21680,21690,5
29/01/2010,10.33.00,21685,21690,21685,21685,10
29/01/2010,10.34.00,21680,21690,21680,21690,22
29/01/2010,10.35.00,21690,21695,21690,21695,7
29/01/2010,10.36.00,21690,21705,21690,21700,11
29/01/2010,10.37.00,21705,21710,21705,21705,13
29/01/2010,10.38.00,21710,21710,21705,21705,9
29/01/2010,10.39.00,21705,21710,21705,21710,4
29/01/2010,10.40.00,21710,21715,21705,21710,7
29/01/2010,10.41.00,21710,21710,21705,21705,5
29/01/2010,10.42.00,21710,21710,21695,21700,57
29/01/2010,10.43.00,21695,21695,21665,21665,54
29/01/2010,10.44.00,21665,21680,21665,21675,19
29/01/2010,10.45.00,21675,21675,21665,21670,5
29/01/2010,10.46.00,21665,21670,21665,21665,9
29/01/2010,10.47.00,21670,21670,21660,21665,16
29/01/2010,10.48.00,21665,21675,21665,21675,10
29/01/2010,10.49.00,21670,21670,21665,21670,6
29/01/2010,10.50.00,21670,21685,21670,21680,28
29/01/2010,10.51.00,21675,21675,21670,21670,4
29/01/2010,10.52.00,21665,21665,21655,21655,14
29/01/2010,10.53.00,21655,21660,21635,21640,48
29/01/2010,10.54.00,21640,21660,21640,21655,40
29/01/2010,10.55.00,21660,21665,21660,21665,8
29/01/2010,10.56.00,21665,21665,21650,21655,21
29/01/2010,10.57.00,21650,21650,21625,21625,164
29/01/2010,10.58.00,21625,21635,21600,21605,105
29/01/2010,10.59.00,21600,21620,21590,21610,52
29/01/2010,11.00.00,21600,21645,21600,21625,62
29/01/2010,11.01.00,21620,21630,21610,21615,34
29/01/2010,11.02.00,21620,21620,21610,21610,18
29/01/2010,11.03.00,21605,21605,21590,21605,46
29/01/2010,11.04.00,21610,21615,21590,21590,28
29/01/2010,11.05.00,21585,21595,21570,21580,75
29/01/2010,11.06.00,21585,21590,21570,21580,49
29/01/2010,11.07.00,21580,21600,21580,21600,17
29/01/2010,11.08.00,21595,21605,21595,21595,23
29/01/2010,11.09.00,21590,21600,21585,21600,24
29/01/2010,11.10.00,21600,21600,21585,21585,16
29/01/2010,11.11.00,21590,21590,21530,21535,151
29/01/2010,11.12.00,21535,21550,21530,21545,51
29/01/2010,11.13.00,21545,21575,21545,21555,67
29/01/2010,11.14.00,21555,21560,21530,21530,41
29/01/2010,11.15.00,21530,21545,21520,21540,76
29/01/2010,11.16.00,21540,21545,21515,21525,31
29/01/2010,11.17.00,21520,21550,21520,21540,53
29/01/2010,11.18.00,21540,21540,21535,21540,10
29/01/2010,11.19.00,21535,21535,21510,21520,73
29/01/2010,11.20.00,21515,21525,21515,21515,28
29/01/2010,11.21.00,21515,21520,21495,21505,68
29/01/2010,11.22.00,21500,21505,21480,21485,73
29/01/2010,11.23.00,21490,21500,21485,21495,30
29/01/2010,11.24.00,21500,21520,21495,21510,69
29/01/2010,11.25.00,21520,21520,21500,21510,45
29/01/2010,11.26.00,21510,21515,21505,21505,13
29/01/2010,11.27.00,21505,21505,21505,21505,3
29/01/2010,11.28.00,21510,21540,21510,21540,76
29/01/2010,11.29.00,21540,21540,21535,21540,38
29/01/2010,11.30.00,21545,21565,21540,21560,53
29/01/2010,11.31.00,21565,21580,21565,21575,44
29/01/2010,11.32.00,21570,21570,21565,21565,32
29/01/2010,11.33.00,21565,21575,21565,21565,22
29/01/2010,11.34.00,21565,21570,21540,21540,78
29/01/2010,11.35.00,21540,21540,21510,21520,52
29/01/2010,11.36.00,21515,21535,21515,21535,28
29/01/2010,11.37.00,21540,21550,21535,21535,29
29/01/2010,11.38.00,21535,21550,21535,21550,5
29/01/2010,11.39.00,21545,21565,21545,21565,16
29/01/2010,11.40.00,21560,21565,21555,21565,23
29/01/2010,11.41.00,21565,21580,21565,21580,26
29/01/2010,11.42.00,21585,21585,21555,21555,38
29/01/2010,11.43.00,21565,21570,21555,21570,37
29/01/2010,11.44.00,21575,21575,21565,21565,19
29/01/2010,11.45.00,21575,21580,21575,21580,7
29/01/2010,11.46.00,21575,21575,21550,21550,32
29/01/2010,11.47.00,21555,21575,21555,21570,29
29/01/2010,11.48.00,21575,21585,21575,21585,28
29/01/2010,11.49.00,21590,21600,21575,21575,39
29/01/2010,11.50.00,21580,21595,21580,21590,21
29/01/2010,11.51.00,21595,21620,21595,21615,47
29/01/2010,11.52.00,21610,21630,21605,21625,45
29/01/2010,11.53.00,21625,21630,21610,21615,37
29/01/2010,11.54.00,21615,21625,21610,21625,21
29/01/2010,11.55.00,21610,21635,21610,21630,43
29/01/2010,11.56.00,21630,21635,21615,21615,24
29/01/2010,11.57.00,21620,21630,21615,21615,15
29/01/2010,11.58.00,21615,21615,21605,21605,22
29/01/2010,11.59.00,21605,21605,21600,21600,12
29/01/2010,12.00.00,21605,21625,21605,21615,28
29/01/2010,12.01.00,21610,21615,21605,21605,4
29/01/2010,12.02.00,21610,21630,21610,21630,9
29/01/2010,12.03.00,21625,21630,21620,21630,16
29/01/2010,12.04.00,21630,21645,21630,21640,25
29/01/2010,12.05.00,21640,21640,21635,21635,9
29/01/2010,12.06.00,21635,21635,21620,21620,31
29/01/2010,12.07.00,21625,21625,21625,21625,1
29/01/2010,12.08.00,21635,21645,21635,21640,16
29/01/2010,12.09.00,21640,21660,21640,21660,46
29/01/2010,12.10.00,21665,21700,21665,21695,79
29/01/2010,12.11.00,21700,21700,21670,21680,37
29/01/2010,12.12.00,21675,21680,21665,21665,38
29/01/2010,12.13.00,21665,21680,21660,21670,23
29/01/2010,12.14.00,21670,21675,21660,21665,32
29/01/2010,12.15.00,21660,21665,21650,21660,34
29/01/2010,12.16.00,21655,21655,21655,21655,2
29/01/2010,12.17.00,21655,21655,21645,21645,30
29/01/2010,12.18.00,21640,21645,21635,21645,22
29/01/2010,12.19.00,21640,21640,21640,21640,7
29/01/2010,12.20.00,21645,21680,21645,21680,86
29/01/2010,12.21.00,21690,21695,21680,21690,28
29/01/2010,12.22.00,21690,21690,21680,21680,9
29/01/2010,12.23.00,21685,21695,21685,21695,6
29/01/2010,12.24.00,21685,21685,21685,21685,5
29/01/2010,12.25.00,21685,21700,21685,21700,53
29/01/2010,12.26.00,21700,21700,21680,21690,20
29/01/2010,12.27.00,21690,21720,21690,21705,73
29/01/2010,12.28.00,21700,21710,21695,21710,19
29/01/2010,12.29.00,21710,21715,21700,21715,29
29/01/2010,12.30.00,21715,21715,21700,21705,9
29/01/2010,12.31.00,21710,21710,21690,21690,31
29/01/2010,12.32.00,21695,21715,21690,21710,46
29/01/2010,12.33.00,21710,21710,21700,21705,28
29/01/2010,12.34.00,21705,21705,21695,21695,11
29/01/2010,12.35.00,21705,21710,21695,21695,7
29/01/2010,12.36.00,21700,21700,21695,21700,4
29/01/2010,12.37.00,21700,21700,21695,21700,6
29/01/2010,12.38.00,21695,21700,21690,21700,25
29/01/2010,12.39.00,21700,21710,21700,21710,6
29/01/2010,12.40.00,21705,21705,21700,21700,4
29/01/2010,12.41.00,21710,21715,21700,21715,7
29/01/2010,12.42.00,21720,21720,21715,21720,13
29/01/2010,12.43.00,21710,21710,21695,21695,27
29/01/2010,12.44.00,21695,21695,21680,21680,8
29/01/2010,12.45.00,21680,21690,21680,21685,13
29/01/2010,12.46.00,21685,21700,21685,21695,17
29/01/2010,12.47.00,21695,21695,21690,21690,4
29/01/2010,12.48.00,21690,21690,21685,21685,6
29/01/2010,12.49.00,21685,21690,21685,21690,4
29/01/2010,12.50.00,21690,21690,21690,21690,4
29/01/2010,12.51.00,21685,21685,21670,21675,19
29/01/2010,12.52.00,21675,21680,21675,21680,27
29/01/2010,12.53.00,21685,21710,21685,21700,27
29/01/2010,12.54.00,21700,21710,21700,21710,7
29/01/2010,12.55.00,21705,21705,21695,21695,15
29/01/2010,12.56.00,21700,21710,21700,21700,13
29/01/2010,12.57.00,21700,21700,21680,21685,45
29/01/2010,12.58.00,21690,21695,21690,21695,10
29/01/2010,12.59.00,21695,21695,21690,21690,15
29/01/2010,13.00.00,21695,21695,21685,21690,30
29/01/2010,13.01.00,21690,21695,21685,21685,61
29/01/2010,13.02.00,21685,21690,21685,21690,9
29/01/2010,13.03.00,21690,21700,21690,21695,9
29/01/2010,13.04.00,21695,21695,21690,21695,8
29/01/2010,13.05.00,21700,21700,21695,21695,5
29/01/2010,13.06.00,21700,21700,21700,21700,2
29/01/2010,13.07.00,21695,21695,21680,21695,34
29/01/2010,13.08.00,21690,21715,21690,21710,31
29/01/2010,13.09.00,21710,21710,21710,21710,7
29/01/2010,13.10.00,21705,21705,21705,21705,3
29/01/2010,13.12.00,21710,21710,21710,21710,2
29/01/2010,13.13.00,21715,21740,21715,21735,33
29/01/2010,13.14.00,21730,21740,21725,21735,24
29/01/2010,13.15.00,21735,21740,21730,21740,8
29/01/2010,13.16.00,21735,21740,21730,21730,17
29/01/2010,13.17.00,21730,21730,21715,21715,11
29/01/2010,13.18.00,21720,21730,21715,21730,17
29/01/2010,13.19.00,21735,21735,21730,21730,11
29/01/2010,13.20.00,21730,21730,21715,21720,28
29/01/2010,13.21.00,21720,21720,21720,21720,3
29/01/2010,13.22.00,21720,21720,21720,21720,2
29/01/2010,13.23.00,21710,21710,21705,21705,10
29/01/2010,13.24.00,21710,21710,21700,21710,16
29/01/2010,13.25.00,21705,21710,21705,21710,7
29/01/2010,13.26.00,21715,21720,21715,21720,3
29/01/2010,13.27.00,21715,21715,21715,21715,2
29/01/2010,13.28.00,21705,21705,21690,21690,12
29/01/2010,13.29.00,21690,21695,21685,21695,12
29/01/2010,13.30.00,21695,21695,21690,21695,5
29/01/2010,13.31.00,21700,21705,21695,21705,8
29/01/2010,13.32.00,21705,21705,21700,21700,16
29/01/2010,13.33.00,21695,21695,21695,21695,2
29/01/2010,13.34.00,21695,21700,21690,21700,20
29/01/2010,13.35.00,21705,21720,21705,21710,26
29/01/2010,13.36.00,21710,21710,21700,21700,9
29/01/2010,13.37.00,21695,21705,21695,21695,21
29/01/2010,13.38.00,21700,21710,21695,21705,12
29/01/2010,13.39.00,21700,21700,21700,21700,1
29/01/2010,13.40.00,21705,21710,21700,21710,15
29/01/2010,13.41.00,21710,21720,21710,21720,17
29/01/2010,13.42.00,21715,21720,21715,21720,5
29/01/2010,13.43.00,21720,21720,21720,21720,7
29/01/2010,13.44.00,21715,21735,21715,21735,25
29/01/2010,13.45.00,21735,21735,21720,21725,12
29/01/2010,13.46.00,21725,21730,21715,21715,20
29/01/2010,13.47.00,21715,21725,21715,21715,4
29/01/2010,13.48.00,21720,21720,21720,21720,17
29/01/2010,13.49.00,21720,21730,21720,21730,13
29/01/2010,13.50.00,21735,21745,21730,21745,32
29/01/2010,13.51.00,21745,21750,21745,21750,27
29/01/2010,13.52.00,21745,21745,21745,21745,12
29/01/2010,13.53.00,21750,21750,21745,21750,11
29/01/2010,13.54.00,21750,21750,21750,21750,5
29/01/2010,13.55.00,21750,21750,21745,21745,4
29/01/2010,13.56.00,21745,21750,21740,21745,20
29/01/2010,13.57.00,21745,21755,21745,21750,11
29/01/2010,13.58.00,21750,21750,21750,21750,1
29/01/2010,13.59.00,21750,21750,21745,21745,5
29/01/2010,14.00.00,21740,21740,21730,21735,19
29/01/2010,14.01.00,21735,21735,21730,21730,8
29/01/2010,14.02.00,21730,21745,21730,21745,10
29/01/2010,14.04.00,21740,21740,21740,21740,2
29/01/2010,14.05.00,21745,21745,21745,21745,3
29/01/2010,14.06.00,21745,21750,21745,21750,29
29/01/2010,14.07.00,21750,21750,21740,21750,34
29/01/2010,14.08.00,21750,21755,21750,21755,22
29/01/2010,14.09.00,21760,21780,21760,21775,72
29/01/2010,14.10.00,21775,21795,21775,21790,63
29/01/2010,14.11.00,21795,21795,21790,21790,40
29/01/2010,14.12.00,21790,21790,21775,21775,27
29/01/2010,14.13.00,21780,21780,21770,21775,8
29/01/2010,14.14.00,21780,21785,21780,21780,7
29/01/2010,14.15.00,21780,21785,21780,21785,8
29/01/2010,14.16.00,21780,21780,21780,21780,2
29/01/2010,14.17.00,21785,21790,21785,21790,8
29/01/2010,14.18.00,21785,21785,21785,21785,10
29/01/2010,14.19.00,21790,21790,21790,21790,9
29/01/2010,14.20.00,21790,21790,21785,21790,7
29/01/2010,14.21.00,21790,21795,21790,21790,15
29/01/2010,14.22.00,21795,21795,21795,21795,15
29/01/2010,14.23.00,21795,21795,21785,21795,23
29/01/2010,14.24.00,21795,21805,21790,21790,47
29/01/2010,14.25.00,21785,21790,21780,21785,18
29/01/2010,14.26.00,21780,21795,21780,21795,26
29/01/2010,14.27.00,21795,21800,21795,21800,14
29/01/2010,14.28.00,21795,21805,21790,21795,33
29/01/2010,14.29.00,21795,21810,21785,21790,58
29/01/2010,14.30.00,21800,21870,21780,21860,496
29/01/2010,14.31.00,21855,21875,21835,21875,230
29/01/2010,14.32.00,21875,21910,21860,21900,291
29/01/2010,14.33.00,21900,21915,21885,21900,88
29/01/2010,14.34.00,21900,21905,21865,21880,102
29/01/2010,14.35.00,21880,21890,21875,21890,60
29/01/2010,14.36.00,21890,21910,21890,21905,40
29/01/2010,14.37.00,21910,21920,21890,21910,52
29/01/2010,14.38.00,21915,21915,21890,21900,30
29/01/2010,14.39.00,21895,21895,21835,21845,106
29/01/2010,14.40.00,21850,21870,21850,21870,32
29/01/2010,14.41.00,21870,21875,21860,21865,18
29/01/2010,14.42.00,21865,21895,21865,21885,20
29/01/2010,14.43.00,21885,21885,21880,21885,16
29/01/2010,14.44.00,21880,21880,21860,21870,29
29/01/2010,14.45.00,21880,21895,21880,21885,27
29/01/2010,14.46.00,21885,21900,21880,21900,15
29/01/2010,14.47.00,21890,21900,21885,21890,11
29/01/2010,14.48.00,21895,21895,21880,21885,19
29/01/2010,14.49.00,21885,21885,21870,21885,47
29/01/2010,14.50.00,21890,21890,21865,21865,28
29/01/2010,14.51.00,21875,21880,21870,21875,13
29/01/2010,14.52.00,21880,21880,21875,21875,20
29/01/2010,14.53.00,21870,21870,21815,21815,86
29/01/2010,14.54.00,21815,21825,21785,21820,103
29/01/2010,14.55.00,21820,21830,21795,21800,57
29/01/2010,14.56.00,21800,21810,21795,21800,19
29/01/2010,14.57.00,21805,21820,21805,21815,27
29/01/2010,14.58.00,21820,21820,21810,21815,14
29/01/2010,14.59.00,21815,21840,21815,21835,37
29/01/2010,15.00.00,21835,21845,21820,21845,20
29/01/2010,15.01.00,21840,21845,21840,21840,18
29/01/2010,15.02.00,21845,21850,21840,21850,14
29/01/2010,15.03.00,21845,21860,21845,21855,12
29/01/2010,15.04.00,21855,21865,21850,21855,19
29/01/2010,15.05.00,21855,21860,21855,21860,7
29/01/2010,15.06.00,21865,21875,21865,21870,35
29/01/2010,15.07.00,21870,21870,21865,21870,8
29/01/2010,15.08.00,21870,21880,21870,21875,10
29/01/2010,15.09.00,21875,21875,21860,21865,9
29/01/2010,15.10.00,21855,21870,21855,21865,22
29/01/2010,15.11.00,21865,21865,21855,21855,26
29/01/2010,15.12.00,21855,21855,21825,21840,64
29/01/2010,15.13.00,21840,21840,21825,21840,23
29/01/2010,15.14.00,21835,21835,21820,21825,30
29/01/2010,15.15.00,21830,21830,21795,21800,56
29/01/2010,15.16.00,21805,21820,21805,21815,18
29/01/2010,15.17.00,21815,21835,21815,21830,17
29/01/2010,15.18.00,21825,21825,21815,21825,14
29/01/2010,15.19.00,21825,21825,21825,21825,1
29/01/2010,15.20.00,21825,21825,21815,21815,14
29/01/2010,15.21.00,21820,21820,21820,21820,2
29/01/2010,15.22.00,21820,21835,21820,21835,23
29/01/2010,15.23.00,21830,21835,21830,21830,3
29/01/2010,15.24.00,21830,21835,21830,21835,3
29/01/2010,15.25.00,21830,21835,21820,21820,17
29/01/2010,15.26.00,21815,21830,21815,21830,17
29/01/2010,15.27.00,21835,21840,21830,21835,20
29/01/2010,15.28.00,21840,21845,21835,21835,4
29/01/2010,15.29.00,21845,21850,21835,21835,30
29/01/2010,15.30.00,21835,21865,21830,21860,37
29/01/2010,15.31.00,21865,21875,21860,21860,46
29/01/2010,15.32.00,21855,21860,21840,21850,43
29/01/2010,15.33.00,21845,21860,21845,21845,36
29/01/2010,15.34.00,21845,21845,21835,21840,33
29/01/2010,15.35.00,21835,21835,21800,21815,69
29/01/2010,15.36.00,21810,21815,21810,21815,22
29/01/2010,15.37.00,21815,21835,21815,21835,41
29/01/2010,15.38.00,21835,21855,21830,21840,47
29/01/2010,15.39.00,21840,21845,21825,21825,37
29/01/2010,15.40.00,21825,21825,21805,21815,64
29/01/2010,15.41.00,21815,21830,21815,21820,36
29/01/2010,15.42.00,21825,21875,21825,21845,181
29/01/2010,15.43.00,21845,21880,21845,21860,59
29/01/2010,15.44.00,21860,21880,21855,21875,60
29/01/2010,15.45.00,21875,21880,21830,21875,88
29/01/2010,15.46.00,21880,21915,21880,21895,99
29/01/2010,15.47.00,21895,21900,21870,21870,68
29/01/2010,15.48.00,21875,21880,21865,21875,74
29/01/2010,15.49.00,21880,21890,21880,21885,36
29/01/2010,15.50.00,21885,21900,21880,21895,37
29/01/2010,15.51.00,21900,21920,21900,21915,70
29/01/2010,15.52.00,21915,21915,21885,21895,37
29/01/2010,15.53.00,21890,21890,21860,21885,72
29/01/2010,15.54.00,21885,21900,21880,21900,47
29/01/2010,15.55.00,21905,21925,21865,21875,160
29/01/2010,15.56.00,21870,21910,21860,21910,59
29/01/2010,15.57.00,21910,21910,21880,21905,61
29/01/2010,15.58.00,21910,21920,21890,21890,36
29/01/2010,15.59.00,21895,21915,21895,21910,33
29/01/2010,16.00.00,21915,21915,21885,21900,48
29/01/2010,16.01.00,21910,21915,21895,21910,35
29/01/2010,16.02.00,21905,21915,21900,21900,52
29/01/2010,16.03.00,21905,21920,21895,21910,39
29/01/2010,16.04.00,21915,21920,21900,21910,61
29/01/2010,16.05.00,21915,21915,21905,21915,32
29/01/2010,16.06.00,21915,21935,21910,21915,128
29/01/2010,16.07.00,21920,21920,21895,21905,48
29/01/2010,16.08.00,21905,21910,21900,21900,22
29/01/2010,16.09.00,21900,21900,21875,21875,39
29/01/2010,16.10.00,21870,21885,21865,21885,82
29/01/2010,16.11.00,21890,21900,21880,21890,55
29/01/2010,16.12.00,21890,21905,21885,21905,42
29/01/2010,16.13.00,21905,21905,21885,21890,58
29/01/2010,16.14.00,21900,21905,21890,21900,36
29/01/2010,16.15.00,21900,21935,21895,21930,76
29/01/2010,16.16.00,21930,21945,21930,21940,173
29/01/2010,16.17.00,21940,21945,21915,21925,148
29/01/2010,16.18.00,21930,21945,21930,21930,39
29/01/2010,16.19.00,21940,21940,21930,21935,16
29/01/2010,16.20.00,21930,21935,21925,21925,19
29/01/2010,16.21.00,21920,21945,21920,21930,33
29/01/2010,16.22.00,21935,21985,21935,21975,150
29/01/2010,16.23.00,21980,21985,21975,21980,105
29/01/2010,16.24.00,21980,21990,21975,21990,81
29/01/2010,16.25.00,21990,22000,21985,21985,51
29/01/2010,16.26.00,21980,22030,21980,22020,226
29/01/2010,16.27.00,22015,22050,22015,22045,95
29/01/2010,16.28.00,22045,22050,22025,22025,74
29/01/2010,16.29.00,22030,22030,22005,22005,146
29/01/2010,16.30.00,22010,22040,22010,22030,94
29/01/2010,16.31.00,22025,22040,22015,22035,68
29/01/2010,16.32.00,22025,22030,22015,22015,40
29/01/2010,16.33.00,22020,22020,22005,22010,37
29/01/2010,16.34.00,22005,22010,22000,22000,30
29/01/2010,16.35.00,22005,22010,21995,22000,31
29/01/2010,16.36.00,22000,22010,22000,22010,56
29/01/2010,16.37.00,22015,22015,21990,21990,84
29/01/2010,16.38.00,21990,21995,21980,21980,38
29/01/2010,16.39.00,21990,21995,21980,21990,39
29/01/2010,16.40.00,21990,21995,21980,21990,35
29/01/2010,16.41.00,21985,21990,21975,21985,23
29/01/2010,16.42.00,21990,21995,21985,21985,30
29/01/2010,16.43.00,21990,21995,21980,21985,31
29/01/2010,16.44.00,21985,21990,21965,21965,52
29/01/2010,16.45.00,21960,21970,21945,21970,79
29/01/2010,16.46.00,21970,21975,21965,21965,44
29/01/2010,16.47.00,21970,21975,21965,21970,30
29/01/2010,16.48.00,21970,21975,21970,21975,14
29/01/2010,16.49.00,21975,22000,21975,21995,57
29/01/2010,16.50.00,21995,22005,21995,22000,45
29/01/2010,16.51.00,22000,22005,22000,22000,16
29/01/2010,16.52.00,21995,21995,21985,21990,23
29/01/2010,16.53.00,21990,21995,21975,21985,78
29/01/2010,16.54.00,21980,21985,21970,21975,47
29/01/2010,16.55.00,21975,21975,21910,21910,115
29/01/2010,16.56.00,21915,21935,21900,21930,150
29/01/2010,16.57.00,21935,21950,21920,21940,106
29/01/2010,16.58.00,21940,21950,21925,21925,107
29/01/2010,16.59.00,21925,21940,21920,21930,68
29/01/2010,17.00.00,21930,21930,21915,21920,32
29/01/2010,17.01.00,21920,21920,21880,21890,101
29/01/2010,17.02.00,21885,21920,21885,21905,81
29/01/2010,17.03.00,21900,21905,21890,21905,29
29/01/2010,17.04.00,21905,21920,21905,21915,41
29/01/2010,17.05.00,21920,21920,21910,21910,46
29/01/2010,17.06.00,21905,21905,21890,21905,58
29/01/2010,17.07.00,21895,21895,21885,21890,60
29/01/2010,17.08.00,21890,21900,21880,21880,85
29/01/2010,17.09.00,21880,21900,21880,21880,75
29/01/2010,17.10.00,21880,21880,21860,21870,64
29/01/2010,17.11.00,21875,21895,21875,21880,35
29/01/2010,17.12.00,21880,21885,21875,21875,25
29/01/2010,17.13.00,21875,21875,21865,21865,56
29/01/2010,17.14.00,21865,21865,21840,21850,73
29/01/2010,17.15.00,21845,21865,21845,21865,35
29/01/2010,17.16.00,21860,21860,21810,21815,63
29/01/2010,17.17.00,21815,21830,21815,21825,58
29/01/2010,17.18.00,21820,21830,21820,21830,39
29/01/2010,17.19.00,21830,21845,21820,21820,40
29/01/2010,17.20.00,21820,21825,21800,21800,94
29/01/2010,17.21.00,21800,21820,21790,21815,97
29/01/2010,17.22.00,21820,21820,21805,21810,51
29/01/2010,17.23.00,21815,21845,21815,21840,58
29/01/2010,17.24.00,21835,21850,21820,21850,214
29/01/2010,17.25.00,21840,21850,21830,21840,115
29/01/2010,17.26.00,21840,21890,21840,21875,105
29/01/2010,17.27.00,21875,21875,21840,21840,73
29/01/2010,17.28.00,21835,21885,21835,21880,258
29/01/2010,17.29.00,21870,21935,21825,21885,501
29/01/2010,17.30.00,21885,21900,21860,21890,99
29/01/2010,17.31.00,21890,21890,21850,21855,68
29/01/2010,17.32.00,21860,21875,21860,21875,76
29/01/2010,17.33.00,21875,21880,21865,21865,35
29/01/2010,17.34.00,21865,21875,21860,21865,22
29/01/2010,17.35.00,21865,21875,21845,21855,64
29/01/2010,17.36.00,21855,21860,21845,21860,63
29/01/2010,17.37.00,21855,21865,21850,21865,32
29/01/2010,17.38.00,21865,21865,21855,21860,28
29/01/2010,17.39.00,21860,21930,21850,21930,93