DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/03/2010,17.31.00,22420,22435,22415,22430,103
24/03/2010,17.32.00,22435,22440,22420,22440,56
24/03/2010,17.33.00,22440,22445,22435,22440,57
24/03/2010,17.34.00,22440,22440,22420,22425,40
24/03/2010,17.35.00,22425,22435,22425,22435,46
24/03/2010,17.36.00,22435,22440,22430,22435,11
24/03/2010,17.37.00,22430,22440,22430,22430,39
24/03/2010,17.38.00,22435,22440,22430,22430,21
24/03/2010,17.39.00,22435,22435,22420,22435,39
25/03/2010,09.00.00,22400,22425,22385,22385,252
25/03/2010,09.01.00,22395,22410,22375,22395,111
25/03/2010,09.02.00,22395,22400,22385,22390,35
25/03/2010,09.03.00,22390,22390,22375,22380,22
25/03/2010,09.04.00,22380,22390,22375,22375,43
25/03/2010,09.05.00,22370,22395,22370,22390,41
25/03/2010,09.06.00,22390,22400,22390,22400,45
25/03/2010,09.07.00,22400,22405,22390,22400,33
25/03/2010,09.08.00,22405,22425,22405,22410,53
25/03/2010,09.09.00,22415,22415,22405,22410,23
25/03/2010,09.10.00,22415,22420,22415,22415,41
25/03/2010,09.11.00,22420,22420,22405,22405,26
25/03/2010,09.12.00,22410,22420,22405,22415,45
25/03/2010,09.13.00,22410,22420,22410,22415,39
25/03/2010,09.14.00,22420,22430,22415,22420,52
25/03/2010,09.15.00,22425,22425,22420,22420,16
25/03/2010,09.16.00,22420,22420,22400,22400,25
25/03/2010,09.17.00,22400,22415,22400,22405,63
25/03/2010,09.18.00,22410,22410,22405,22405,9
25/03/2010,09.19.00,22400,22405,22390,22400,25
25/03/2010,09.20.00,22395,22395,22370,22370,93
25/03/2010,09.21.00,22375,22385,22365,22365,44
25/03/2010,09.22.00,22365,22380,22360,22375,60
25/03/2010,09.23.00,22375,22385,22375,22380,26
25/03/2010,09.24.00,22380,22385,22375,22385,11
25/03/2010,09.25.00,22385,22400,22385,22400,19
25/03/2010,09.26.00,22400,22415,22385,22395,34
25/03/2010,09.27.00,22390,22395,22380,22390,25
25/03/2010,09.28.00,22390,22395,22370,22370,25
25/03/2010,09.29.00,22370,22380,22370,22370,13
25/03/2010,09.30.00,22370,22375,22365,22365,27
25/03/2010,09.31.00,22365,22370,22355,22360,33
25/03/2010,09.32.00,22360,22360,22355,22360,38
25/03/2010,09.33.00,22355,22370,22355,22370,22
25/03/2010,09.34.00,22370,22370,22365,22370,14
25/03/2010,09.35.00,22365,22365,22355,22360,32
25/03/2010,09.36.00,22365,22365,22365,22365,9
25/03/2010,09.37.00,22365,22370,22365,22370,33
25/03/2010,09.38.00,22375,22375,22360,22365,23
25/03/2010,09.39.00,22365,22365,22360,22360,6
25/03/2010,09.40.00,22355,22360,22355,22355,11
25/03/2010,09.41.00,22350,22360,22345,22360,29
25/03/2010,09.42.00,22360,22370,22360,22365,25
25/03/2010,09.43.00,22365,22370,22365,22370,16
25/03/2010,09.44.00,22370,22375,22370,22375,10
25/03/2010,09.45.00,22380,22380,22365,22375,31
25/03/2010,09.46.00,22370,22385,22370,22380,15
25/03/2010,09.47.00,22385,22390,22385,22385,7
25/03/2010,09.48.00,22390,22400,22390,22395,19
25/03/2010,09.49.00,22400,22400,22395,22400,33
25/03/2010,09.50.00,22400,22405,22385,22385,45
25/03/2010,09.51.00,22385,22400,22385,22400,26
25/03/2010,09.52.00,22400,22410,22400,22405,26
25/03/2010,09.53.00,22400,22415,22400,22415,14
25/03/2010,09.54.00,22410,22410,22410,22410,10
25/03/2010,09.55.00,22410,22410,22385,22385,64
25/03/2010,09.56.00,22385,22405,22385,22400,40
25/03/2010,09.57.00,22400,22405,22395,22405,16
25/03/2010,09.58.00,22405,22415,22405,22405,37
25/03/2010,09.59.00,22410,22415,22410,22415,10
25/03/2010,10.00.00,22415,22415,22410,22415,23
25/03/2010,10.01.00,22410,22425,22410,22415,19
25/03/2010,10.02.00,22415,22415,22400,22410,11
25/03/2010,10.03.00,22410,22410,22405,22405,12
25/03/2010,10.04.00,22410,22410,22405,22405,12
25/03/2010,10.05.00,22405,22405,22400,22405,11
25/03/2010,10.06.00,22410,22415,22410,22415,5
25/03/2010,10.07.00,22420,22440,22420,22430,62
25/03/2010,10.08.00,22430,22450,22425,22435,170
25/03/2010,10.09.00,22435,22435,22425,22430,56
25/03/2010,10.10.00,22430,22430,22415,22425,29
25/03/2010,10.11.00,22425,22425,22425,22425,21
25/03/2010,10.12.00,22430,22430,22430,22430,7
25/03/2010,10.13.00,22435,22435,22430,22430,7
25/03/2010,10.14.00,22430,22430,22410,22410,35
25/03/2010,10.15.00,22415,22420,22415,22420,18
25/03/2010,10.16.00,22425,22425,22415,22425,9
25/03/2010,10.17.00,22420,22420,22420,22420,6
25/03/2010,10.18.00,22420,22425,22420,22425,11
25/03/2010,10.19.00,22420,22420,22420,22420,3
25/03/2010,10.20.00,22415,22425,22415,22425,5
25/03/2010,10.21.00,22425,22425,22425,22425,1
25/03/2010,10.22.00,22420,22420,22415,22420,10
25/03/2010,10.23.00,22420,22425,22420,22425,6
25/03/2010,10.24.00,22430,22450,22430,22450,56
25/03/2010,10.25.00,22450,22480,22450,22475,177
25/03/2010,10.26.00,22480,22480,22460,22460,35
25/03/2010,10.27.00,22460,22460,22455,22455,34
25/03/2010,10.28.00,22455,22460,22450,22460,18
25/03/2010,10.29.00,22460,22470,22460,22470,23
25/03/2010,10.30.00,22475,22480,22470,22470,42
25/03/2010,10.31.00,22470,22475,22465,22470,7
25/03/2010,10.32.00,22470,22475,22470,22470,22
25/03/2010,10.33.00,22465,22470,22465,22470,9
25/03/2010,10.34.00,22470,22475,22470,22470,4
25/03/2010,10.35.00,22470,22480,22470,22480,13
25/03/2010,10.36.00,22480,22480,22475,22475,12
25/03/2010,10.37.00,22475,22480,22475,22480,5
25/03/2010,10.38.00,22480,22485,22475,22485,21
25/03/2010,10.39.00,22490,22490,22480,22480,22
25/03/2010,10.40.00,22485,22485,22480,22480,9
25/03/2010,10.41.00,22480,22485,22475,22480,26
25/03/2010,10.42.00,22485,22485,22480,22485,18
25/03/2010,10.43.00,22485,22485,22485,22485,13
25/03/2010,10.44.00,22485,22485,22485,22485,2
25/03/2010,10.45.00,22490,22550,22490,22510,372
25/03/2010,10.46.00,22510,22520,22505,22520,47
25/03/2010,10.47.00,22525,22560,22520,22545,152
25/03/2010,10.48.00,22550,22550,22530,22530,193
25/03/2010,10.49.00,22525,22530,22525,22525,47
25/03/2010,10.50.00,22530,22535,22530,22535,11
25/03/2010,10.51.00,22535,22540,22530,22530,15
25/03/2010,10.52.00,22530,22535,22530,22535,17
25/03/2010,10.53.00,22530,22535,22525,22525,11
25/03/2010,10.54.00,22525,22530,22520,22520,17
25/03/2010,10.55.00,22520,22520,22515,22515,35
25/03/2010,10.56.00,22515,22520,22515,22520,10
25/03/2010,10.57.00,22525,22530,22525,22530,7
25/03/2010,10.58.00,22525,22525,22520,22520,12
25/03/2010,10.59.00,22520,22520,22520,22520,2
25/03/2010,11.00.00,22525,22535,22520,22535,42
25/03/2010,11.01.00,22540,22545,22535,22545,24
25/03/2010,11.02.00,22540,22545,22530,22535,25
25/03/2010,11.03.00,22540,22545,22535,22540,29
25/03/2010,11.04.00,22535,22535,22530,22530,6
25/03/2010,11.05.00,22530,22535,22530,22530,5
25/03/2010,11.06.00,22535,22535,22535,22535,3
25/03/2010,11.07.00,22535,22535,22530,22535,16
25/03/2010,11.08.00,22535,22535,22525,22525,13
25/03/2010,11.09.00,22530,22540,22530,22540,14
25/03/2010,11.10.00,22535,22535,22525,22530,24
25/03/2010,11.12.00,22535,22535,22535,22535,11
25/03/2010,11.13.00,22535,22535,22520,22520,47
25/03/2010,11.14.00,22520,22525,22510,22520,27
25/03/2010,11.15.00,22520,22520,22515,22515,8
25/03/2010,11.16.00,22520,22520,22515,22515,3
25/03/2010,11.17.00,22515,22520,22515,22520,11
25/03/2010,11.18.00,22520,22530,22520,22525,114
25/03/2010,11.19.00,22525,22525,22520,22520,7
25/03/2010,11.20.00,22525,22535,22525,22530,33
25/03/2010,11.21.00,22525,22530,22525,22530,3
25/03/2010,11.22.00,22530,22535,22530,22530,9
25/03/2010,11.23.00,22525,22525,22515,22515,96
25/03/2010,11.24.00,22515,22520,22510,22520,10
25/03/2010,11.25.00,22520,22520,22520,22520,6
25/03/2010,11.26.00,22525,22530,22525,22525,9
25/03/2010,11.27.00,22520,22525,22520,22525,7
25/03/2010,11.28.00,22520,22525,22515,22515,18
25/03/2010,11.29.00,22515,22515,22515,22515,2
25/03/2010,11.30.00,22515,22515,22510,22510,14
25/03/2010,11.31.00,22510,22520,22510,22520,10
25/03/2010,11.32.00,22520,22535,22520,22530,25
25/03/2010,11.33.00,22530,22530,22515,22525,38
25/03/2010,11.34.00,22530,22530,22525,22525,23
25/03/2010,11.35.00,22530,22530,22525,22525,16
25/03/2010,11.36.00,22530,22530,22520,22525,9
25/03/2010,11.37.00,22520,22525,22520,22525,18
25/03/2010,11.38.00,22525,22525,22520,22520,10
25/03/2010,11.39.00,22520,22525,22520,22525,12
25/03/2010,11.40.00,22520,22525,22520,22520,8
25/03/2010,11.41.00,22525,22525,22525,22525,1
25/03/2010,11.43.00,22525,22525,22515,22515,16
25/03/2010,11.44.00,22515,22515,22515,22515,1
25/03/2010,11.45.00,22515,22520,22515,22520,5
25/03/2010,11.47.00,22520,22520,22520,22520,3
25/03/2010,11.48.00,22515,22515,22515,22515,4
25/03/2010,11.49.00,22520,22525,22520,22520,12
25/03/2010,11.50.00,22520,22530,22520,22530,12
25/03/2010,11.51.00,22535,22545,22535,22540,30
25/03/2010,11.53.00,22535,22535,22530,22535,11
25/03/2010,11.54.00,22535,22535,22530,22530,8
25/03/2010,11.55.00,22535,22540,22535,22535,4
25/03/2010,11.56.00,22530,22540,22525,22530,14
25/03/2010,11.57.00,22530,22535,22530,22535,2
25/03/2010,11.58.00,22530,22535,22530,22530,10
25/03/2010,11.59.00,22535,22540,22535,22540,15
25/03/2010,12.00.00,22540,22540,22535,22535,29
25/03/2010,12.01.00,22535,22535,22530,22535,3
25/03/2010,12.02.00,22535,22540,22535,22540,5
25/03/2010,12.03.00,22535,22540,22535,22540,10
25/03/2010,12.04.00,22535,22540,22535,22540,33
25/03/2010,12.05.00,22535,22540,22535,22535,8
25/03/2010,12.06.00,22535,22560,22525,22560,152
25/03/2010,12.07.00,22555,22560,22555,22560,16
25/03/2010,12.08.00,22555,22555,22550,22550,14
25/03/2010,12.09.00,22550,22560,22545,22560,42
25/03/2010,12.10.00,22555,22560,22555,22560,18
25/03/2010,12.11.00,22565,22570,22560,22560,21
25/03/2010,12.12.00,22565,22565,22560,22560,9
25/03/2010,12.13.00,22560,22560,22560,22560,47
25/03/2010,12.14.00,22565,22565,22560,22560,33
25/03/2010,12.15.00,22560,22565,22560,22565,24
25/03/2010,12.16.00,22565,22570,22565,22570,13
25/03/2010,12.17.00,22570,22570,22565,22565,51
25/03/2010,12.18.00,22565,22565,22555,22560,39
25/03/2010,12.19.00,22560,22570,22560,22565,27
25/03/2010,12.20.00,22570,22570,22570,22570,20
25/03/2010,12.21.00,22565,22570,22565,22570,13
25/03/2010,12.22.00,22570,22575,22565,22565,21
25/03/2010,12.23.00,22570,22575,22570,22575,14
25/03/2010,12.24.00,22575,22585,22570,22575,48
25/03/2010,12.25.00,22580,22580,22570,22570,7
25/03/2010,12.26.00,22570,22570,22570,22570,6
25/03/2010,12.27.00,22575,22580,22575,22580,7
25/03/2010,12.28.00,22580,22580,22580,22580,9
25/03/2010,12.29.00,22585,22600,22585,22595,102
25/03/2010,12.30.00,22595,22610,22595,22600,27
25/03/2010,12.31.00,22595,22595,22590,22590,14
25/03/2010,12.32.00,22590,22595,22580,22580,30
25/03/2010,12.33.00,22580,22580,22580,22580,4
25/03/2010,12.34.00,22585,22595,22585,22585,18
25/03/2010,12.35.00,22580,22585,22580,22580,17
25/03/2010,12.36.00,22580,22585,22580,22585,10
25/03/2010,12.37.00,22580,22585,22575,22580,11
25/03/2010,12.38.00,22575,22580,22575,22580,7
25/03/2010,12.39.00,22575,22575,22575,22575,2
25/03/2010,12.40.00,22575,22575,22575,22575,13
25/03/2010,12.41.00,22575,22580,22575,22575,6
25/03/2010,12.42.00,22575,22575,22575,22575,14
25/03/2010,12.43.00,22575,22575,22575,22575,4
25/03/2010,12.44.00,22575,22575,22570,22570,17
25/03/2010,12.45.00,22570,22570,22570,22570,3
25/03/2010,12.46.00,22570,22575,22570,22575,6
25/03/2010,12.48.00,22575,22575,22575,22575,6
25/03/2010,12.49.00,22575,22575,22575,22575,3
25/03/2010,12.50.00,22580,22580,22575,22575,3
25/03/2010,12.51.00,22570,22570,22570,22570,2
25/03/2010,12.52.00,22575,22575,22575,22575,9
25/03/2010,12.53.00,22575,22575,22575,22575,1
25/03/2010,12.54.00,22575,22580,22575,22575,5
25/03/2010,12.55.00,22575,22575,22575,22575,1
25/03/2010,12.56.00,22575,22575,22575,22575,6
25/03/2010,12.57.00,22580,22580,22580,22580,5
25/03/2010,12.58.00,22575,22585,22575,22580,33
25/03/2010,12.59.00,22580,22585,22580,22580,24
25/03/2010,13.00.00,22580,22580,22570,22570,6
25/03/2010,13.01.00,22575,22585,22575,22585,34
25/03/2010,13.02.00,22580,22580,22575,22580,11
25/03/2010,13.03.00,22580,22580,22575,22575,5
25/03/2010,13.05.00,22575,22580,22575,22580,11
25/03/2010,13.06.00,22585,22585,22585,22585,10
25/03/2010,13.07.00,22585,22590,22585,22585,29
25/03/2010,13.08.00,22590,22590,22590,22590,4
25/03/2010,13.09.00,22590,22590,22585,22585,6
25/03/2010,13.10.00,22590,22600,22590,22600,48
25/03/2010,13.11.00,22595,22595,22590,22590,4
25/03/2010,13.12.00,22590,22595,22590,22590,4
25/03/2010,13.13.00,22585,22585,22585,22585,2
25/03/2010,13.14.00,22585,22585,22570,22570,17
25/03/2010,13.15.00,22570,22570,22570,22570,7
25/03/2010,13.16.00,22570,22570,22560,22560,16
25/03/2010,13.17.00,22560,22565,22560,22565,8
25/03/2010,13.18.00,22565,22570,22560,22560,35
25/03/2010,13.19.00,22565,22570,22560,22570,17
25/03/2010,13.20.00,22570,22570,22565,22565,4
25/03/2010,13.21.00,22565,22565,22560,22565,9
25/03/2010,13.22.00,22565,22565,22560,22560,14
25/03/2010,13.23.00,22555,22565,22555,22560,21
25/03/2010,13.24.00,22560,22560,22560,22560,1
25/03/2010,13.25.00,22560,22560,22555,22555,12
25/03/2010,13.26.00,22555,22560,22555,22555,5
25/03/2010,13.27.00,22550,22560,22550,22560,11
25/03/2010,13.28.00,22555,22555,22555,22555,1
25/03/2010,13.29.00,22555,22555,22555,22555,5
25/03/2010,13.30.00,22560,22585,22550,22555,85
25/03/2010,13.31.00,22560,22565,22555,22560,48
25/03/2010,13.32.00,22560,22565,22555,22560,17
25/03/2010,13.33.00,22565,22580,22565,22580,28
25/03/2010,13.34.00,22580,22580,22570,22570,14
25/03/2010,13.35.00,22575,22575,22565,22570,14
25/03/2010,13.37.00,22565,22570,22560,22570,11
25/03/2010,13.38.00,22575,22575,22565,22565,8
25/03/2010,13.39.00,22565,22575,22565,22575,14
25/03/2010,13.40.00,22575,22575,22570,22575,9
25/03/2010,13.41.00,22575,22575,22575,22575,1
25/03/2010,13.42.00,22575,22575,22570,22575,5
25/03/2010,13.43.00,22570,22575,22570,22575,8
25/03/2010,13.44.00,22575,22585,22575,22585,11
25/03/2010,13.45.00,22580,22580,22575,22580,11
25/03/2010,13.46.00,22580,22580,22580,22580,1
25/03/2010,13.47.00,22580,22580,22580,22580,5
25/03/2010,13.48.00,22575,22575,22555,22560,46
25/03/2010,13.49.00,22555,22565,22550,22565,31
25/03/2010,13.50.00,22565,22570,22560,22570,15
25/03/2010,13.51.00,22570,22575,22565,22570,9
25/03/2010,13.52.00,22575,22585,22575,22580,16
25/03/2010,13.53.00,22580,22585,22575,22575,12
25/03/2010,13.54.00,22570,22570,22570,22570,1
25/03/2010,13.55.00,22575,22575,22575,22575,5
25/03/2010,13.56.00,22575,22575,22570,22570,6
25/03/2010,13.57.00,22570,22570,22570,22570,1
25/03/2010,13.58.00,22570,22570,22570,22570,7
25/03/2010,13.59.00,22575,22575,22570,22570,5
25/03/2010,14.00.00,22575,22580,22575,22580,10
25/03/2010,14.01.00,22585,22615,22580,22600,90
25/03/2010,14.02.00,22605,22605,22595,22595,24
25/03/2010,14.03.00,22600,22605,22600,22605,17
25/03/2010,14.04.00,22610,22625,22610,22620,128
25/03/2010,14.05.00,22620,22625,22615,22620,16
25/03/2010,14.06.00,22615,22620,22615,22615,19
25/03/2010,14.07.00,22620,22620,22615,22615,16
25/03/2010,14.08.00,22620,22645,22610,22625,167
25/03/2010,14.09.00,22625,22630,22620,22630,22
25/03/2010,14.10.00,22625,22625,22620,22625,51
25/03/2010,14.11.00,22625,22630,22625,22630,15
25/03/2010,14.12.00,22630,22630,22625,22625,9
25/03/2010,14.13.00,22630,22635,22625,22625,5
25/03/2010,14.14.00,22625,22625,22620,22620,2
25/03/2010,14.15.00,22620,22620,22615,22615,4
25/03/2010,14.16.00,22615,22620,22615,22620,5
25/03/2010,14.17.00,22620,22620,22620,22620,1
25/03/2010,14.18.00,22620,22620,22620,22620,3
25/03/2010,14.19.00,22615,22620,22615,22615,8
25/03/2010,14.20.00,22615,22620,22610,22610,8
25/03/2010,14.21.00,22605,22610,22605,22610,11
25/03/2010,14.22.00,22610,22615,22610,22615,5
25/03/2010,14.23.00,22610,22610,22610,22610,3
25/03/2010,14.25.00,22605,22605,22605,22605,5
25/03/2010,14.26.00,22600,22600,22595,22600,11
25/03/2010,14.27.00,22600,22600,22595,22600,8
25/03/2010,14.28.00,22600,22605,22600,22600,10
25/03/2010,14.29.00,22600,22600,22595,22600,19
25/03/2010,14.30.00,22600,22615,22595,22595,41
25/03/2010,14.31.00,22595,22600,22590,22600,17
25/03/2010,14.32.00,22595,22620,22595,22620,88
25/03/2010,14.33.00,22610,22610,22600,22600,26
25/03/2010,14.34.00,22595,22600,22590,22595,22
25/03/2010,14.35.00,22590,22595,22585,22595,36
25/03/2010,14.36.00,22585,22590,22585,22585,23
25/03/2010,14.37.00,22585,22600,22585,22590,28
25/03/2010,14.38.00,22590,22590,22580,22590,22
25/03/2010,14.39.00,22590,22595,22585,22595,6
25/03/2010,14.40.00,22580,22585,22575,22580,13
25/03/2010,14.41.00,22580,22585,22575,22580,24
25/03/2010,14.42.00,22580,22595,22580,22590,23
25/03/2010,14.43.00,22590,22590,22580,22585,22
25/03/2010,14.44.00,22585,22595,22585,22595,14
25/03/2010,14.45.00,22585,22585,22580,22585,20
25/03/2010,14.46.00,22585,22590,22580,22590,10
25/03/2010,14.47.00,22590,22590,22580,22580,16
25/03/2010,14.48.00,22575,22580,22565,22565,20
25/03/2010,14.49.00,22570,22570,22555,22560,24
25/03/2010,14.50.00,22560,22570,22560,22560,19
25/03/2010,14.51.00,22565,22575,22565,22570,18
25/03/2010,14.52.00,22575,22590,22575,22590,26
25/03/2010,14.53.00,22590,22590,22575,22580,33
25/03/2010,14.54.00,22575,22580,22570,22570,18
25/03/2010,14.55.00,22575,22585,22570,22585,15
25/03/2010,14.56.00,22585,22585,22570,22570,14
25/03/2010,14.57.00,22580,22590,22580,22590,16
25/03/2010,14.58.00,22590,22590,22575,22580,20
25/03/2010,14.59.00,22575,22575,22570,22570,7
25/03/2010,15.00.00,22575,22590,22575,22585,18
25/03/2010,15.01.00,22585,22585,22575,22575,13
25/03/2010,15.02.00,22580,22580,22580,22580,2
25/03/2010,15.03.00,22580,22580,22565,22565,35
25/03/2010,15.04.00,22570,22570,22555,22555,31
25/03/2010,15.05.00,22555,22560,22535,22535,93
25/03/2010,15.06.00,22535,22540,22510,22525,71
25/03/2010,15.07.00,22525,22535,22525,22530,41
25/03/2010,15.08.00,22530,22540,22525,22525,27
25/03/2010,15.09.00,22530,22530,22520,22530,16
25/03/2010,15.10.00,22540,22540,22530,22540,10
25/03/2010,15.11.00,22545,22560,22545,22550,30
25/03/2010,15.12.00,22550,22555,22550,22555,7
25/03/2010,15.13.00,22550,22570,22550,22565,32
25/03/2010,15.14.00,22565,22575,22565,22570,27
25/03/2010,15.15.00,22570,22575,22565,22575,17
25/03/2010,15.16.00,22570,22580,22570,22575,36
25/03/2010,15.17.00,22570,22575,22560,22575,20
25/03/2010,15.18.00,22575,22575,22570,22575,13
25/03/2010,15.19.00,22575,22585,22575,22585,17
25/03/2010,15.20.00,22585,22605,22585,22595,68
25/03/2010,15.21.00,22600,22600,22590,22595,19
25/03/2010,15.22.00,22600,22605,22600,22600,13
25/03/2010,15.23.00,22595,22595,22590,22595,10
25/03/2010,15.24.00,22595,22600,22590,22600,16
25/03/2010,15.25.00,22600,22600,22575,22580,37
25/03/2010,15.26.00,22585,22585,22570,22580,49
25/03/2010,15.27.00,22570,22580,22570,22580,8
25/03/2010,15.28.00,22575,22580,22575,22580,6
25/03/2010,15.29.00,22580,22580,22560,22560,25
25/03/2010,15.30.00,22565,22575,22565,22565,39
25/03/2010,15.31.00,22560,22570,22555,22565,50
25/03/2010,15.32.00,22560,22565,22555,22560,14
25/03/2010,15.33.00,22565,22570,22560,22560,25
25/03/2010,15.34.00,22555,22565,22555,22560,6
25/03/2010,15.35.00,22560,22560,22550,22555,12
25/03/2010,15.36.00,22555,22555,22555,22555,1
25/03/2010,15.37.00,22560,22575,22560,22570,22
25/03/2010,15.38.00,22570,22575,22565,22565,7
25/03/2010,15.39.00,22565,22575,22560,22575,14
25/03/2010,15.40.00,22580,22585,22575,22585,36
25/03/2010,15.41.00,22575,22575,22570,22575,23
25/03/2010,15.42.00,22570,22570,22560,22565,11
25/03/2010,15.43.00,22565,22570,22555,22555,32
25/03/2010,15.44.00,22560,22570,22560,22560,11
25/03/2010,15.45.00,22555,22560,22555,22560,13
25/03/2010,15.46.00,22560,22565,22560,22565,4
25/03/2010,15.47.00,22560,22570,22560,22570,11
25/03/2010,15.48.00,22570,22575,22570,22575,13
25/03/2010,15.49.00,22570,22570,22570,22570,3
25/03/2010,15.50.00,22575,22580,22570,22570,16
25/03/2010,15.51.00,22570,22570,22560,22560,11
25/03/2010,15.52.00,22565,22565,22555,22560,13
25/03/2010,15.53.00,22555,22560,22555,22560,15
25/03/2010,15.54.00,22560,22560,22555,22555,7
25/03/2010,15.55.00,22555,22565,22550,22565,26
25/03/2010,15.56.00,22560,22565,22555,22560,16
25/03/2010,15.57.00,22560,22570,22560,22560,35
25/03/2010,15.58.00,22565,22565,22560,22560,18
25/03/2010,15.59.00,22565,22565,22555,22560,17
25/03/2010,16.00.00,22560,22570,22560,22565,25
25/03/2010,16.01.00,22570,22575,22570,22575,11
25/03/2010,16.02.00,22575,22580,22575,22575,27
25/03/2010,16.03.00,22580,22590,22570,22580,36
25/03/2010,16.04.00,22575,22580,22565,22570,26
25/03/2010,16.05.00,22570,22575,22570,22575,6
25/03/2010,16.06.00,22570,22575,22565,22570,8
25/03/2010,16.07.00,22570,22575,22570,22575,5
25/03/2010,16.08.00,22575,22575,22570,22570,2
25/03/2010,16.09.00,22575,22580,22575,22580,11
25/03/2010,16.10.00,22580,22595,22580,22595,40
25/03/2010,16.11.00,22600,22610,22595,22605,76
25/03/2010,16.12.00,22610,22610,22600,22600,22
25/03/2010,16.13.00,22600,22615,22600,22605,64
25/03/2010,16.14.00,22610,22615,22610,22615,30
25/03/2010,16.15.00,22620,22630,22620,22620,67
25/03/2010,16.16.00,22620,22620,22615,22620,30
25/03/2010,16.17.00,22610,22615,22605,22605,21
25/03/2010,16.18.00,22605,22620,22605,22620,21
25/03/2010,16.19.00,22620,22620,22615,22615,15
25/03/2010,16.20.00,22620,22620,22620,22620,7
25/03/2010,16.21.00,22625,22630,22615,22615,29
25/03/2010,16.22.00,22620,22640,22620,22640,55
25/03/2010,16.23.00,22645,22650,22630,22635,135
25/03/2010,16.24.00,22635,22640,22630,22630,36
25/03/2010,16.25.00,22640,22640,22635,22640,31
25/03/2010,16.26.00,22640,22640,22640,22640,2
25/03/2010,16.27.00,22640,22640,22640,22640,23
25/03/2010,16.28.00,22640,22640,22640,22640,11
25/03/2010,16.29.00,22645,22670,22640,22655,259
25/03/2010,16.30.00,22660,22670,22650,22650,161
25/03/2010,16.31.00,22655,22660,22645,22650,118
25/03/2010,16.32.00,22655,22660,22650,22655,35
25/03/2010,16.33.00,22655,22660,22650,22650,21
25/03/2010,16.34.00,22650,22655,22650,22650,9
25/03/2010,16.35.00,22650,22650,22640,22645,17
25/03/2010,16.36.00,22645,22645,22640,22645,17
25/03/2010,16.37.00,22645,22650,22640,22645,39
25/03/2010,16.38.00,22640,22645,22635,22640,37
25/03/2010,16.39.00,22630,22635,22630,22630,23
25/03/2010,16.40.00,22630,22640,22630,22640,21
25/03/2010,16.41.00,22635,22635,22630,22630,11
25/03/2010,16.42.00,22630,22630,22620,22620,36
25/03/2010,16.43.00,22630,22630,22620,22630,18
25/03/2010,16.44.00,22625,22630,22625,22630,6
25/03/2010,16.45.00,22630,22630,22630,22630,9
25/03/2010,16.46.00,22630,22635,22630,22630,24
25/03/2010,16.47.00,22625,22625,22620,22620,29
25/03/2010,16.48.00,22620,22625,22615,22620,26
25/03/2010,16.49.00,22620,22620,22610,22610,19
25/03/2010,16.50.00,22610,22610,22610,22610,6
25/03/2010,16.51.00,22610,22615,22610,22615,11
25/03/2010,16.52.00,22615,22615,22610,22610,17
25/03/2010,16.53.00,22605,22610,22600,22605,38
25/03/2010,16.54.00,22605,22605,22600,22605,15
25/03/2010,16.55.00,22605,22605,22600,22605,36
25/03/2010,16.56.00,22610,22610,22605,22605,10
25/03/2010,16.57.00,22610,22620,22610,22615,24
25/03/2010,16.58.00,22620,22620,22615,22615,21
25/03/2010,16.59.00,22615,22615,22615,22615,5
25/03/2010,17.00.00,22610,22610,22610,22610,5
25/03/2010,17.01.00,22610,22615,22610,22615,6
25/03/2010,17.02.00,22615,22620,22615,22620,9
25/03/2010,17.03.00,22620,22625,22620,22620,13
25/03/2010,17.05.00,22620,22620,22615,22615,11
25/03/2010,17.06.00,22615,22630,22610,22630,29
25/03/2010,17.07.00,22630,22645,22620,22645,57
25/03/2010,17.08.00,22640,22655,22640,22655,43
25/03/2010,17.09.00,22650,22655,22645,22650,44
25/03/2010,17.10.00,22645,22650,22640,22645,32
25/03/2010,17.11.00,22645,22645,22630,22635,44
25/03/2010,17.12.00,22630,22635,22620,22625,54
25/03/2010,17.13.00,22625,22630,22620,22630,34
25/03/2010,17.14.00,22630,22635,22620,22620,24
25/03/2010,17.15.00,22630,22630,22615,22620,33
25/03/2010,17.16.00,22620,22620,22605,22605,33
25/03/2010,17.17.00,22615,22625,22615,22620,24
25/03/2010,17.18.00,22625,22625,22615,22625,24
25/03/2010,17.19.00,22625,22630,22620,22630,33
25/03/2010,17.20.00,22630,22630,22615,22625,27
25/03/2010,17.21.00,22625,22625,22615,22625,28
25/03/2010,17.22.00,22620,22630,22615,22620,46
25/03/2010,17.23.00,22625,22625,22615,22615,65
25/03/2010,17.24.00,22615,22625,22615,22620,44
25/03/2010,17.25.00,22615,22625,22615,22625,37
25/03/2010,17.26.00,22625,22635,22620,22625,22
25/03/2010,17.27.00,22630,22635,22625,22625,140
25/03/2010,17.28.00,22630,22630,22625,22625,4
25/03/2010,17.29.00,22630,22630,22615,22620,82
25/03/2010,17.30.00,22615,22615,22605,22610,61
25/03/2010,17.31.00,22610,22610,22600,22605,68
25/03/2010,17.32.00,22605,22620,22605,22615,59
25/03/2010,17.33.00,22615,22620,22610,22610,46
25/03/2010,17.34.00,22615,22630,22615,22625,61
25/03/2010,17.35.00,22620,22630,22620,22620,71
25/03/2010,17.36.00,22625,22625,22620,22625,12
25/03/2010,17.37.00,22620,22625,22610,22620,37
25/03/2010,17.38.00,22615,22630,22615,22630,43
25/03/2010,17.39.00,22625,22635,22620,22620,66