DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/06/2010,17.35.00,20610,20620,20600,20615,53
22/06/2010,17.36.00,20615,20630,20615,20630,40
22/06/2010,17.37.00,20620,20635,20620,20635,10
22/06/2010,17.38.00,20635,20635,20620,20620,15
22/06/2010,17.39.00,20630,20640,20625,20640,26
23/06/2010,09.00.00,20415,20420,20350,20405,290
23/06/2010,09.01.00,20405,20405,20370,20375,153
23/06/2010,09.02.00,20365,20375,20360,20365,88
23/06/2010,09.03.00,20365,20385,20360,20385,63
23/06/2010,09.04.00,20385,20390,20375,20380,50
23/06/2010,09.05.00,20380,20405,20375,20390,74
23/06/2010,09.06.00,20395,20400,20360,20360,93
23/06/2010,09.07.00,20360,20395,20350,20390,67
23/06/2010,09.08.00,20395,20395,20370,20375,39
23/06/2010,09.09.00,20370,20385,20360,20385,55
23/06/2010,09.10.00,20385,20400,20380,20390,70
23/06/2010,09.11.00,20385,20390,20380,20390,44
23/06/2010,09.12.00,20395,20400,20380,20390,58
23/06/2010,09.13.00,20395,20400,20390,20400,29
23/06/2010,09.14.00,20395,20420,20395,20410,56
23/06/2010,09.15.00,20415,20460,20405,20440,125
23/06/2010,09.16.00,20445,20445,20425,20425,69
23/06/2010,09.17.00,20425,20435,20420,20435,58
23/06/2010,09.18.00,20440,20465,20440,20460,63
23/06/2010,09.19.00,20460,20475,20455,20475,48
23/06/2010,09.20.00,20470,20470,20465,20470,39
23/06/2010,09.21.00,20465,20480,20465,20480,46
23/06/2010,09.22.00,20475,20480,20475,20480,38
23/06/2010,09.23.00,20480,20485,20465,20480,49
23/06/2010,09.24.00,20475,20480,20465,20465,25
23/06/2010,09.25.00,20465,20470,20435,20440,111
23/06/2010,09.26.00,20435,20435,20425,20430,49
23/06/2010,09.27.00,20430,20430,20420,20425,35
23/06/2010,09.28.00,20425,20435,20425,20430,32
23/06/2010,09.29.00,20435,20435,20425,20430,13
23/06/2010,09.30.00,20425,20425,20390,20400,88
23/06/2010,09.31.00,20395,20395,20370,20390,135
23/06/2010,09.32.00,20390,20410,20390,20410,67
23/06/2010,09.33.00,20405,20430,20400,20425,36
23/06/2010,09.34.00,20420,20420,20410,20420,33
23/06/2010,09.35.00,20420,20420,20400,20400,19
23/06/2010,09.36.00,20400,20410,20380,20410,39
23/06/2010,09.37.00,20405,20425,20400,20425,30
23/06/2010,09.38.00,20425,20440,20410,20410,43
23/06/2010,09.39.00,20420,20420,20400,20400,30
23/06/2010,09.40.00,20400,20420,20400,20420,18
23/06/2010,09.41.00,20420,20430,20415,20420,29
23/06/2010,09.42.00,20420,20420,20410,20415,13
23/06/2010,09.43.00,20420,20430,20420,20425,26
23/06/2010,09.44.00,20420,20455,20420,20440,59
23/06/2010,09.45.00,20440,20445,20425,20430,45
23/06/2010,09.46.00,20435,20445,20430,20430,20
23/06/2010,09.47.00,20430,20430,20420,20430,16
23/06/2010,09.48.00,20435,20435,20430,20430,6
23/06/2010,09.49.00,20425,20435,20425,20435,14
23/06/2010,09.50.00,20435,20445,20430,20445,19
23/06/2010,09.51.00,20445,20450,20440,20445,12
23/06/2010,09.52.00,20450,20480,20445,20470,45
23/06/2010,09.53.00,20465,20465,20450,20455,26
23/06/2010,09.54.00,20460,20460,20440,20450,27
23/06/2010,09.55.00,20455,20455,20445,20455,11
23/06/2010,09.56.00,20455,20455,20450,20450,4
23/06/2010,09.57.00,20445,20445,20425,20440,32
23/06/2010,09.58.00,20440,20440,20430,20435,22
23/06/2010,09.59.00,20435,20440,20430,20440,8
23/06/2010,10.00.00,20430,20430,20395,20400,87
23/06/2010,10.01.00,20400,20405,20395,20405,22
23/06/2010,10.02.00,20405,20430,20405,20425,29
23/06/2010,10.03.00,20425,20425,20415,20420,10
23/06/2010,10.04.00,20425,20425,20415,20425,12
23/06/2010,10.05.00,20420,20435,20415,20430,27
23/06/2010,10.06.00,20435,20445,20425,20430,42
23/06/2010,10.07.00,20435,20440,20430,20440,21
23/06/2010,10.08.00,20435,20445,20430,20445,59
23/06/2010,10.09.00,20450,20460,20450,20460,24
23/06/2010,10.10.00,20460,20480,20460,20470,76
23/06/2010,10.11.00,20465,20465,20460,20460,19
23/06/2010,10.12.00,20460,20475,20460,20475,20
23/06/2010,10.13.00,20475,20480,20475,20480,8
23/06/2010,10.14.00,20480,20555,20475,20555,310
23/06/2010,10.15.00,20550,20560,20535,20540,151
23/06/2010,10.16.00,20545,20550,20525,20540,82
23/06/2010,10.17.00,20540,20545,20520,20540,43
23/06/2010,10.18.00,20540,20595,20540,20585,160
23/06/2010,10.19.00,20585,20595,20570,20570,94
23/06/2010,10.20.00,20570,20585,20570,20585,53
23/06/2010,10.21.00,20585,20585,20555,20555,38
23/06/2010,10.22.00,20555,20560,20535,20540,65
23/06/2010,10.23.00,20545,20565,20535,20555,116
23/06/2010,10.24.00,20560,20560,20545,20550,31
23/06/2010,10.25.00,20550,20555,20550,20550,9
23/06/2010,10.26.00,20550,20550,20535,20535,35
23/06/2010,10.27.00,20535,20535,20525,20525,12
23/06/2010,10.28.00,20530,20530,20510,20530,50
23/06/2010,10.29.00,20530,20535,20525,20525,24
23/06/2010,10.30.00,20530,20555,20525,20550,41
23/06/2010,10.31.00,20545,20555,20545,20555,11
23/06/2010,10.32.00,20560,20575,20555,20565,48
23/06/2010,10.33.00,20565,20565,20565,20565,4
23/06/2010,10.34.00,20565,20565,20555,20560,29
23/06/2010,10.35.00,20560,20570,20555,20560,21
23/06/2010,10.36.00,20560,20565,20545,20545,28
23/06/2010,10.37.00,20545,20550,20535,20535,14
23/06/2010,10.38.00,20545,20545,20525,20525,21
23/06/2010,10.39.00,20525,20545,20520,20540,33
23/06/2010,10.40.00,20535,20535,20535,20535,10
23/06/2010,10.41.00,20535,20535,20530,20530,7
23/06/2010,10.42.00,20530,20530,20520,20520,13
23/06/2010,10.43.00,20525,20525,20525,20525,5
23/06/2010,10.44.00,20520,20530,20520,20530,6
23/06/2010,10.45.00,20530,20530,20525,20525,14
23/06/2010,10.46.00,20535,20545,20535,20545,18
23/06/2010,10.47.00,20545,20550,20535,20535,23
23/06/2010,10.48.00,20545,20555,20545,20550,13
23/06/2010,10.49.00,20550,20555,20550,20550,11
23/06/2010,10.50.00,20545,20550,20535,20540,22
23/06/2010,10.51.00,20540,20550,20540,20540,7
23/06/2010,10.52.00,20545,20545,20545,20545,1
23/06/2010,10.53.00,20545,20545,20535,20535,9
23/06/2010,10.54.00,20535,20535,20485,20490,123
23/06/2010,10.55.00,20490,20500,20485,20490,26
23/06/2010,10.56.00,20490,20500,20475,20485,56
23/06/2010,10.57.00,20480,20505,20480,20495,58
23/06/2010,10.58.00,20500,20505,20500,20505,25
23/06/2010,10.59.00,20500,20500,20495,20495,5
23/06/2010,11.00.00,20495,20505,20495,20500,29
23/06/2010,11.01.00,20500,20505,20500,20500,3
23/06/2010,11.02.00,20505,20505,20500,20500,10
23/06/2010,11.03.00,20500,20500,20495,20495,11
23/06/2010,11.04.00,20495,20500,20495,20495,14
23/06/2010,11.05.00,20500,20515,20500,20515,36
23/06/2010,11.06.00,20515,20515,20480,20500,35
23/06/2010,11.07.00,20495,20500,20495,20500,12
23/06/2010,11.08.00,20505,20510,20485,20490,16
23/06/2010,11.09.00,20490,20495,20490,20495,9
23/06/2010,11.10.00,20495,20495,20490,20490,8
23/06/2010,11.11.00,20490,20490,20460,20465,51
23/06/2010,11.12.00,20460,20470,20460,20460,18
23/06/2010,11.13.00,20460,20465,20455,20455,23
23/06/2010,11.14.00,20455,20475,20445,20475,100
23/06/2010,11.15.00,20475,20475,20470,20470,21
23/06/2010,11.16.00,20475,20485,20470,20480,22
23/06/2010,11.17.00,20475,20480,20475,20480,4
23/06/2010,11.18.00,20480,20485,20475,20480,17
23/06/2010,11.19.00,20485,20490,20485,20490,10
23/06/2010,11.20.00,20490,20505,20485,20505,33
23/06/2010,11.21.00,20510,20525,20510,20520,45
23/06/2010,11.22.00,20525,20525,20515,20520,12
23/06/2010,11.23.00,20525,20525,20515,20515,30
23/06/2010,11.24.00,20515,20525,20515,20520,22
23/06/2010,11.25.00,20525,20525,20510,20510,48
23/06/2010,11.26.00,20505,20515,20505,20510,11
23/06/2010,11.27.00,20510,20510,20510,20510,3
23/06/2010,11.28.00,20510,20510,20505,20510,18
23/06/2010,11.29.00,20500,20520,20500,20520,23
23/06/2010,11.30.00,20520,20520,20505,20510,18
23/06/2010,11.31.00,20515,20520,20515,20520,6
23/06/2010,11.32.00,20520,20525,20520,20525,12
23/06/2010,11.33.00,20520,20520,20520,20520,6
23/06/2010,11.35.00,20525,20540,20525,20530,32
23/06/2010,11.36.00,20535,20540,20520,20520,19
23/06/2010,11.37.00,20520,20520,20510,20510,15
23/06/2010,11.38.00,20515,20520,20510,20520,14
23/06/2010,11.39.00,20525,20525,20510,20510,19
23/06/2010,11.40.00,20510,20515,20505,20515,15
23/06/2010,11.41.00,20515,20515,20510,20515,8
23/06/2010,11.42.00,20515,20520,20515,20520,2
23/06/2010,11.43.00,20520,20525,20520,20520,7
23/06/2010,11.44.00,20515,20520,20515,20520,6
23/06/2010,11.45.00,20515,20520,20510,20515,14
23/06/2010,11.46.00,20515,20515,20510,20515,4
23/06/2010,11.47.00,20520,20525,20520,20525,5
23/06/2010,11.48.00,20525,20525,20525,20525,23
23/06/2010,11.49.00,20530,20545,20530,20540,31
23/06/2010,11.50.00,20535,20540,20530,20530,18
23/06/2010,11.51.00,20525,20530,20525,20530,15
23/06/2010,11.52.00,20535,20540,20535,20540,15
23/06/2010,11.53.00,20545,20545,20540,20545,6
23/06/2010,11.54.00,20545,20560,20545,20555,30
23/06/2010,11.55.00,20555,20555,20550,20555,8
23/06/2010,11.56.00,20550,20550,20550,20550,4
23/06/2010,11.57.00,20550,20550,20550,20550,6
23/06/2010,11.58.00,20545,20555,20535,20555,16
23/06/2010,11.59.00,20555,20555,20545,20555,14
23/06/2010,12.00.00,20555,20560,20550,20555,31
23/06/2010,12.01.00,20555,20555,20555,20555,1
23/06/2010,12.02.00,20555,20610,20555,20600,155
23/06/2010,12.03.00,20600,20610,20590,20590,73
23/06/2010,12.04.00,20590,20595,20585,20595,22
23/06/2010,12.05.00,20590,20595,20590,20590,12
23/06/2010,12.06.00,20600,20625,20600,20620,70
23/06/2010,12.07.00,20620,20625,20610,20615,19
23/06/2010,12.08.00,20620,20625,20610,20610,38
23/06/2010,12.09.00,20610,20610,20605,20605,12
23/06/2010,12.10.00,20610,20620,20610,20620,17
23/06/2010,12.11.00,20620,20625,20615,20625,24
23/06/2010,12.12.00,20620,20625,20615,20615,13
23/06/2010,12.13.00,20615,20625,20615,20625,22
23/06/2010,12.14.00,20625,20625,20620,20625,17
23/06/2010,12.15.00,20630,20640,20625,20630,61
23/06/2010,12.16.00,20630,20640,20630,20635,18
23/06/2010,12.17.00,20635,20635,20620,20625,17
23/06/2010,12.18.00,20620,20625,20615,20625,29
23/06/2010,12.19.00,20625,20625,20620,20625,4
23/06/2010,12.20.00,20620,20625,20615,20625,19
23/06/2010,12.21.00,20625,20625,20620,20620,4
23/06/2010,12.22.00,20620,20620,20600,20605,32
23/06/2010,12.23.00,20605,20610,20600,20600,9
23/06/2010,12.24.00,20595,20600,20595,20600,11
23/06/2010,12.25.00,20590,20595,20590,20590,17
23/06/2010,12.26.00,20590,20595,20590,20595,7
23/06/2010,12.27.00,20595,20595,20590,20590,3
23/06/2010,12.28.00,20590,20600,20590,20600,7
23/06/2010,12.29.00,20595,20610,20595,20610,4
23/06/2010,12.30.00,20610,20610,20605,20605,5
23/06/2010,12.31.00,20610,20610,20605,20610,12
23/06/2010,12.32.00,20610,20615,20610,20615,8
23/06/2010,12.33.00,20620,20625,20600,20600,23
23/06/2010,12.34.00,20600,20600,20590,20590,8
23/06/2010,12.35.00,20590,20590,20590,20590,3
23/06/2010,12.36.00,20585,20585,20580,20580,18
23/06/2010,12.37.00,20580,20580,20565,20575,20
23/06/2010,12.38.00,20575,20575,20575,20575,2
23/06/2010,12.39.00,20575,20575,20575,20575,5
23/06/2010,12.40.00,20580,20580,20580,20580,4
23/06/2010,12.41.00,20580,20580,20565,20565,10
23/06/2010,12.42.00,20565,20575,20565,20575,10
23/06/2010,12.43.00,20585,20585,20565,20565,8
23/06/2010,12.44.00,20570,20575,20565,20575,13
23/06/2010,12.45.00,20570,20570,20565,20570,13
23/06/2010,12.46.00,20565,20565,20565,20565,1
23/06/2010,12.47.00,20565,20575,20565,20575,6
23/06/2010,12.48.00,20575,20580,20575,20575,9
23/06/2010,12.49.00,20575,20580,20570,20570,7
23/06/2010,12.50.00,20575,20580,20575,20580,16
23/06/2010,12.51.00,20580,20590,20580,20585,10
23/06/2010,12.53.00,20590,20595,20585,20585,24
23/06/2010,12.54.00,20580,20585,20580,20585,7
23/06/2010,12.55.00,20590,20590,20585,20590,9
23/06/2010,12.56.00,20595,20595,20595,20595,1
23/06/2010,12.57.00,20595,20595,20590,20595,6
23/06/2010,12.58.00,20595,20595,20595,20595,1
23/06/2010,13.00.00,20590,20595,20585,20585,22
23/06/2010,13.01.00,20585,20585,20585,20585,1
23/06/2010,13.02.00,20585,20590,20580,20585,12
23/06/2010,13.03.00,20595,20595,20575,20575,19
23/06/2010,13.04.00,20575,20580,20575,20575,9
23/06/2010,13.05.00,20575,20580,20575,20580,4
23/06/2010,13.06.00,20580,20580,20580,20580,7
23/06/2010,13.07.00,20580,20585,20580,20585,2
23/06/2010,13.08.00,20585,20585,20585,20585,7
23/06/2010,13.09.00,20585,20590,20585,20590,12
23/06/2010,13.10.00,20590,20600,20590,20600,12
23/06/2010,13.11.00,20605,20625,20605,20615,42
23/06/2010,13.12.00,20615,20615,20615,20615,5
23/06/2010,13.13.00,20610,20610,20595,20605,21
23/06/2010,13.14.00,20595,20595,20595,20595,1
23/06/2010,13.15.00,20600,20600,20585,20585,11
23/06/2010,13.16.00,20585,20590,20585,20590,5
23/06/2010,13.17.00,20590,20605,20590,20595,14
23/06/2010,13.18.00,20595,20600,20595,20600,2
23/06/2010,13.19.00,20600,20620,20600,20610,25
23/06/2010,13.20.00,20610,20610,20605,20605,4
23/06/2010,13.21.00,20605,20605,20605,20605,3
23/06/2010,13.23.00,20610,20610,20610,20610,2
23/06/2010,13.24.00,20610,20615,20610,20615,4
23/06/2010,13.25.00,20610,20615,20610,20615,12
23/06/2010,13.26.00,20615,20620,20615,20615,6
23/06/2010,13.27.00,20620,20620,20620,20620,6
23/06/2010,13.28.00,20620,20620,20620,20620,2
23/06/2010,13.29.00,20620,20620,20615,20620,22
23/06/2010,13.30.00,20620,20620,20615,20615,7
23/06/2010,13.31.00,20620,20620,20620,20620,3
23/06/2010,13.32.00,20620,20620,20615,20615,3
23/06/2010,13.33.00,20620,20620,20620,20620,1
23/06/2010,13.34.00,20615,20615,20605,20610,42
23/06/2010,13.35.00,20605,20605,20600,20605,5
23/06/2010,13.36.00,20600,20615,20600,20615,6
23/06/2010,13.37.00,20615,20615,20615,20615,2
23/06/2010,13.38.00,20615,20615,20610,20610,2
23/06/2010,13.39.00,20620,20620,20615,20615,8
23/06/2010,13.40.00,20615,20615,20615,20615,3
23/06/2010,13.41.00,20610,20610,20585,20585,23
23/06/2010,13.42.00,20590,20590,20575,20580,47
23/06/2010,13.43.00,20570,20575,20565,20570,23
23/06/2010,13.44.00,20575,20580,20575,20580,9
23/06/2010,13.45.00,20575,20580,20575,20580,7
23/06/2010,13.46.00,20575,20575,20575,20575,3
23/06/2010,13.47.00,20575,20575,20575,20575,5
23/06/2010,13.48.00,20570,20570,20570,20570,6
23/06/2010,13.49.00,20570,20570,20570,20570,7
23/06/2010,13.50.00,20565,20565,20560,20565,9
23/06/2010,13.51.00,20565,20565,20565,20565,1
23/06/2010,13.52.00,20565,20565,20560,20565,12
23/06/2010,13.53.00,20560,20575,20560,20575,15
23/06/2010,13.54.00,20570,20575,20570,20575,2
23/06/2010,13.55.00,20575,20575,20575,20575,1
23/06/2010,13.56.00,20575,20585,20575,20580,15
23/06/2010,13.57.00,20585,20590,20585,20590,16
23/06/2010,13.59.00,20590,20590,20590,20590,5
23/06/2010,14.00.00,20595,20615,20595,20615,53
23/06/2010,14.01.00,20615,20620,20610,20610,11
23/06/2010,14.02.00,20615,20620,20615,20620,15
23/06/2010,14.03.00,20610,20625,20610,20625,32
23/06/2010,14.04.00,20615,20615,20615,20615,1
23/06/2010,14.05.00,20615,20615,20605,20605,23
23/06/2010,14.06.00,20605,20610,20600,20610,11
23/06/2010,14.07.00,20605,20605,20595,20595,14
23/06/2010,14.08.00,20600,20600,20595,20595,9
23/06/2010,14.09.00,20600,20620,20600,20610,25
23/06/2010,14.10.00,20610,20620,20610,20615,16
23/06/2010,14.11.00,20620,20675,20620,20675,129
23/06/2010,14.12.00,20675,20685,20665,20665,69
23/06/2010,14.13.00,20670,20670,20660,20660,19
23/06/2010,14.14.00,20665,20680,20665,20670,40
23/06/2010,14.15.00,20675,20680,20660,20670,31
23/06/2010,14.16.00,20665,20675,20665,20670,29
23/06/2010,14.17.00,20665,20675,20650,20660,22
23/06/2010,14.18.00,20650,20660,20650,20655,12
23/06/2010,14.19.00,20655,20655,20655,20655,1
23/06/2010,14.20.00,20650,20660,20650,20655,20
23/06/2010,14.21.00,20655,20655,20645,20645,21
23/06/2010,14.22.00,20640,20640,20625,20630,35
23/06/2010,14.23.00,20630,20630,20600,20610,48
23/06/2010,14.24.00,20615,20615,20600,20610,24
23/06/2010,14.25.00,20610,20615,20610,20615,10
23/06/2010,14.26.00,20610,20620,20610,20620,17
23/06/2010,14.27.00,20615,20615,20615,20615,1
23/06/2010,14.28.00,20620,20625,20620,20620,13
23/06/2010,14.29.00,20625,20625,20610,20620,15
23/06/2010,14.30.00,20620,20630,20610,20620,22
23/06/2010,14.31.00,20620,20625,20610,20615,21
23/06/2010,14.32.00,20620,20630,20620,20630,16
23/06/2010,14.33.00,20630,20635,20625,20630,10
23/06/2010,14.34.00,20630,20630,20620,20625,13
23/06/2010,14.35.00,20620,20620,20605,20610,25
23/06/2010,14.36.00,20605,20605,20590,20595,27
23/06/2010,14.37.00,20590,20600,20590,20600,15
23/06/2010,14.38.00,20600,20600,20590,20600,10
23/06/2010,14.39.00,20600,20615,20600,20615,19
23/06/2010,14.40.00,20615,20625,20615,20620,14
23/06/2010,14.41.00,20615,20615,20600,20610,17
23/06/2010,14.42.00,20610,20615,20610,20615,5
23/06/2010,14.43.00,20615,20630,20615,20625,19
23/06/2010,14.44.00,20625,20625,20620,20625,6
23/06/2010,14.45.00,20615,20620,20600,20605,39
23/06/2010,14.46.00,20605,20615,20605,20610,10
23/06/2010,14.47.00,20610,20610,20610,20610,5
23/06/2010,14.48.00,20605,20610,20605,20610,10
23/06/2010,14.49.00,20605,20615,20605,20610,13
23/06/2010,14.50.00,20615,20615,20600,20610,26
23/06/2010,14.51.00,20610,20610,20605,20610,3
23/06/2010,14.52.00,20610,20610,20605,20605,2
23/06/2010,14.53.00,20605,20615,20570,20580,129
23/06/2010,14.54.00,20580,20595,20575,20575,47
23/06/2010,14.55.00,20575,20580,20575,20580,32
23/06/2010,14.56.00,20580,20580,20575,20580,12
23/06/2010,14.57.00,20575,20575,20570,20575,4
23/06/2010,14.58.00,20570,20590,20570,20590,22
23/06/2010,14.59.00,20590,20600,20585,20595,20
23/06/2010,15.00.00,20595,20595,20580,20580,11
23/06/2010,15.01.00,20580,20585,20570,20585,44
23/06/2010,15.02.00,20575,20580,20575,20580,7
23/06/2010,15.03.00,20580,20590,20580,20590,10
23/06/2010,15.04.00,20585,20585,20580,20585,7
23/06/2010,15.05.00,20580,20585,20570,20575,17
23/06/2010,15.06.00,20570,20575,20525,20530,129
23/06/2010,15.07.00,20530,20535,20530,20530,52
23/06/2010,15.08.00,20530,20535,20525,20525,44
23/06/2010,15.09.00,20525,20525,20515,20520,21
23/06/2010,15.10.00,20520,20535,20515,20530,40
23/06/2010,15.11.00,20535,20540,20505,20505,90
23/06/2010,15.12.00,20505,20530,20505,20520,22
23/06/2010,15.13.00,20520,20530,20520,20530,8
23/06/2010,15.14.00,20530,20530,20520,20525,20
23/06/2010,15.15.00,20530,20530,20515,20515,14
23/06/2010,15.16.00,20515,20525,20500,20515,41
23/06/2010,15.17.00,20505,20525,20505,20525,27
23/06/2010,15.18.00,20525,20530,20515,20520,15
23/06/2010,15.19.00,20520,20540,20520,20540,26
23/06/2010,15.20.00,20540,20540,20530,20530,6
23/06/2010,15.21.00,20530,20530,20530,20530,4
23/06/2010,15.22.00,20525,20525,20515,20515,31
23/06/2010,15.23.00,20520,20545,20520,20545,42
23/06/2010,15.24.00,20540,20555,20540,20550,17
23/06/2010,15.25.00,20550,20550,20545,20545,13
23/06/2010,15.26.00,20540,20540,20535,20540,16
23/06/2010,15.27.00,20535,20535,20535,20535,1
23/06/2010,15.28.00,20535,20535,20525,20525,10
23/06/2010,15.29.00,20520,20530,20505,20505,42
23/06/2010,15.30.00,20510,20510,20500,20510,33
23/06/2010,15.31.00,20510,20525,20510,20525,40
23/06/2010,15.32.00,20525,20535,20520,20520,34
23/06/2010,15.33.00,20510,20510,20480,20485,69
23/06/2010,15.34.00,20485,20500,20480,20500,51
23/06/2010,15.35.00,20500,20525,20500,20520,40
23/06/2010,15.36.00,20520,20525,20500,20510,57
23/06/2010,15.37.00,20510,20510,20485,20490,46
23/06/2010,15.38.00,20480,20480,20450,20465,167
23/06/2010,15.39.00,20465,20480,20455,20460,89
23/06/2010,15.40.00,20455,20475,20450,20450,95
23/06/2010,15.41.00,20450,20460,20430,20450,122
23/06/2010,15.42.00,20450,20455,20435,20440,51
23/06/2010,15.43.00,20445,20470,20440,20460,45
23/06/2010,15.44.00,20455,20475,20455,20460,59
23/06/2010,15.45.00,20460,20470,20455,20470,26
23/06/2010,15.46.00,20465,20470,20460,20460,14
23/06/2010,15.47.00,20475,20500,20470,20500,53
23/06/2010,15.48.00,20500,20515,20495,20505,53
23/06/2010,15.49.00,20500,20505,20485,20485,25
23/06/2010,15.50.00,20480,20485,20470,20485,39
23/06/2010,15.51.00,20490,20500,20480,20485,43
23/06/2010,15.52.00,20485,20490,20465,20485,44
23/06/2010,15.53.00,20485,20495,20480,20495,25
23/06/2010,15.54.00,20500,20505,20480,20495,37
23/06/2010,15.55.00,20500,20500,20485,20490,32
23/06/2010,15.56.00,20490,20495,20480,20485,24
23/06/2010,15.57.00,20480,20490,20470,20475,49
23/06/2010,15.58.00,20480,20490,20475,20490,21
23/06/2010,15.59.00,20490,20505,20490,20505,58
23/06/2010,16.00.00,20500,20500,20365,20385,386
23/06/2010,16.01.00,20385,20415,20355,20365,207
23/06/2010,16.02.00,20360,20385,20355,20375,96
23/06/2010,16.03.00,20370,20370,20330,20340,246
23/06/2010,16.04.00,20330,20335,20300,20300,248
23/06/2010,16.05.00,20300,20300,20275,20275,160
23/06/2010,16.06.00,20270,20270,20220,20235,210
23/06/2010,16.07.00,20230,20265,20225,20260,103
23/06/2010,16.08.00,20260,20265,20220,20230,173
23/06/2010,16.09.00,20230,20255,20230,20250,91
23/06/2010,16.10.00,20250,20270,20240,20260,141
23/06/2010,16.11.00,20265,20280,20250,20280,70
23/06/2010,16.12.00,20280,20300,20275,20300,80
23/06/2010,16.13.00,20295,20300,20275,20295,63
23/06/2010,16.14.00,20295,20330,20295,20330,77
23/06/2010,16.15.00,20325,20325,20300,20310,92
23/06/2010,16.16.00,20310,20325,20285,20285,88
23/06/2010,16.17.00,20285,20305,20280,20300,59
23/06/2010,16.18.00,20295,20335,20290,20335,54
23/06/2010,16.19.00,20335,20350,20325,20340,94
23/06/2010,16.20.00,20345,20345,20315,20325,46
23/06/2010,16.21.00,20325,20335,20325,20335,30
23/06/2010,16.22.00,20335,20345,20325,20325,33
23/06/2010,16.23.00,20330,20340,20325,20330,72
23/06/2010,16.24.00,20330,20335,20325,20330,32
23/06/2010,16.25.00,20325,20325,20295,20305,184
23/06/2010,16.26.00,20300,20310,20285,20285,89
23/06/2010,16.27.00,20285,20295,20280,20285,25
23/06/2010,16.28.00,20280,20295,20260,20295,83
23/06/2010,16.29.00,20290,20290,20265,20280,46
23/06/2010,16.30.00,20275,20305,20275,20300,57
23/06/2010,16.31.00,20300,20300,20290,20300,24
23/06/2010,16.32.00,20300,20315,20300,20305,35
23/06/2010,16.33.00,20305,20360,20305,20340,86
23/06/2010,16.34.00,20340,20365,20335,20360,66
23/06/2010,16.35.00,20355,20375,20355,20375,107
23/06/2010,16.36.00,20375,20375,20355,20360,86
23/06/2010,16.37.00,20360,20395,20350,20375,106
23/06/2010,16.38.00,20375,20385,20360,20365,31
23/06/2010,16.39.00,20370,20370,20360,20370,26
23/06/2010,16.40.00,20370,20370,20340,20345,38
23/06/2010,16.41.00,20345,20360,20330,20345,63
23/06/2010,16.42.00,20340,20345,20330,20345,19
23/06/2010,16.43.00,20335,20350,20330,20335,35
23/06/2010,16.44.00,20330,20350,20330,20340,32
23/06/2010,16.45.00,20345,20355,20340,20345,19
23/06/2010,16.46.00,20350,20370,20345,20360,40
23/06/2010,16.47.00,20365,20375,20360,20365,56
23/06/2010,16.48.00,20365,20370,20365,20365,14
23/06/2010,16.49.00,20365,20375,20365,20370,32
23/06/2010,16.50.00,20370,20380,20365,20375,19
23/06/2010,16.51.00,20375,20390,20375,20390,32
23/06/2010,16.52.00,20380,20390,20380,20380,21
23/06/2010,16.53.00,20375,20375,20365,20365,17
23/06/2010,16.54.00,20365,20370,20360,20365,51
23/06/2010,16.55.00,20370,20385,20370,20375,24
23/06/2010,16.56.00,20375,20375,20370,20375,7
23/06/2010,16.57.00,20370,20370,20355,20355,22
23/06/2010,16.58.00,20355,20355,20345,20350,32
23/06/2010,16.59.00,20355,20355,20345,20345,6
23/06/2010,17.00.00,20345,20345,20340,20340,23
23/06/2010,17.01.00,20340,20340,20330,20335,28
23/06/2010,17.02.00,20330,20335,20325,20325,13
23/06/2010,17.03.00,20330,20330,20320,20325,11
23/06/2010,17.04.00,20330,20335,20325,20325,33
23/06/2010,17.05.00,20320,20320,20315,20320,23
23/06/2010,17.06.00,20325,20340,20325,20340,25
23/06/2010,17.07.00,20340,20355,20340,20350,22
23/06/2010,17.08.00,20355,20355,20345,20355,24
23/06/2010,17.09.00,20360,20365,20355,20360,33
23/06/2010,17.10.00,20365,20365,20350,20355,20
23/06/2010,17.11.00,20350,20350,20325,20335,41
23/06/2010,17.12.00,20335,20335,20315,20320,58
23/06/2010,17.13.00,20320,20325,20310,20320,26
23/06/2010,17.14.00,20315,20335,20315,20335,42
23/06/2010,17.15.00,20335,20345,20320,20340,46
23/06/2010,17.16.00,20335,20355,20335,20350,30
23/06/2010,17.17.00,20350,20355,20345,20345,13
23/06/2010,17.18.00,20345,20350,20335,20350,36
23/06/2010,17.19.00,20340,20350,20340,20350,19
23/06/2010,17.20.00,20350,20375,20350,20370,56
23/06/2010,17.21.00,20365,20380,20365,20380,47
23/06/2010,17.22.00,20375,20395,20370,20395,46
23/06/2010,17.23.00,20395,20395,20380,20385,65
23/06/2010,17.24.00,20380,20380,20365,20375,57
23/06/2010,17.25.00,20375,20385,20365,20380,36
23/06/2010,17.26.00,20380,20395,20370,20390,67
23/06/2010,17.27.00,20390,20395,20385,20390,42
23/06/2010,17.28.00,20390,20390,20380,20390,37
23/06/2010,17.29.00,20395,20410,20385,20395,124
23/06/2010,17.30.00,20385,20390,20385,20385,67
23/06/2010,17.31.00,20385,20390,20385,20385,27
23/06/2010,17.32.00,20390,20390,20380,20380,32
23/06/2010,17.33.00,20380,20385,20380,20385,21
23/06/2010,17.34.00,20380,20390,20375,20385,45
23/06/2010,17.35.00,20380,20390,20350,20350,124
23/06/2010,17.36.00,20345,20345,20340,20340,30
23/06/2010,17.37.00,20350,20350,20335,20350,11
23/06/2010,17.38.00,20350,20360,20350,20360,22
23/06/2010,17.39.00,20365,20385,20360,20385,33