DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/07/2010,17.35.00,21115,21120,21110,21120,25
28/07/2010,17.36.00,21120,21130,21120,21130,11
28/07/2010,17.37.00,21125,21140,21125,21140,16
28/07/2010,17.38.00,21140,21150,21135,21150,20
28/07/2010,17.39.00,21150,21160,21145,21160,21
29/07/2010,09.00.00,21185,21210,21170,21175,144
29/07/2010,09.01.00,21180,21200,21175,21180,98
29/07/2010,09.02.00,21175,21180,21170,21175,34
29/07/2010,09.03.00,21170,21175,21155,21165,80
29/07/2010,09.04.00,21165,21185,21165,21180,38
29/07/2010,09.05.00,21180,21195,21175,21195,65
29/07/2010,09.06.00,21195,21215,21190,21200,123
29/07/2010,09.07.00,21200,21215,21195,21195,41
29/07/2010,09.08.00,21195,21200,21190,21195,28
29/07/2010,09.09.00,21195,21205,21190,21195,55
29/07/2010,09.10.00,21195,21210,21190,21200,27
29/07/2010,09.11.00,21190,21195,21175,21175,45
29/07/2010,09.12.00,21175,21185,21170,21170,38
29/07/2010,09.13.00,21175,21175,21160,21160,36
29/07/2010,09.14.00,21160,21160,21145,21145,79
29/07/2010,09.15.00,21150,21155,21140,21150,37
29/07/2010,09.16.00,21150,21150,21140,21145,22
29/07/2010,09.17.00,21145,21145,21140,21140,23
29/07/2010,09.18.00,21135,21145,21130,21140,39
29/07/2010,09.19.00,21140,21165,21135,21155,70
29/07/2010,09.20.00,21155,21155,21135,21140,37
29/07/2010,09.21.00,21140,21140,21105,21105,38
29/07/2010,09.22.00,21110,21110,21100,21105,72
29/07/2010,09.23.00,21100,21100,21080,21085,53
29/07/2010,09.24.00,21080,21085,21075,21085,111
29/07/2010,09.25.00,21085,21095,21080,21095,45
29/07/2010,09.26.00,21095,21095,21055,21060,106
29/07/2010,09.27.00,21060,21075,21055,21060,53
29/07/2010,09.28.00,21065,21075,21065,21075,35
29/07/2010,09.29.00,21075,21080,21070,21075,24
29/07/2010,09.30.00,21080,21125,21080,21110,148
29/07/2010,09.31.00,21115,21115,21095,21095,65
29/07/2010,09.32.00,21100,21110,21095,21105,49
29/07/2010,09.33.00,21105,21115,21105,21115,34
29/07/2010,09.34.00,21115,21115,21105,21115,11
29/07/2010,09.35.00,21115,21130,21115,21130,15
29/07/2010,09.36.00,21135,21145,21130,21145,24
29/07/2010,09.37.00,21145,21160,21140,21160,25
29/07/2010,09.38.00,21160,21160,21140,21145,16
29/07/2010,09.39.00,21145,21150,21140,21145,17
29/07/2010,09.40.00,21145,21170,21145,21165,17
29/07/2010,09.41.00,21170,21175,21150,21155,54
29/07/2010,09.42.00,21155,21155,21145,21155,41
29/07/2010,09.43.00,21150,21150,21145,21145,22
29/07/2010,09.44.00,21150,21155,21150,21150,10
29/07/2010,09.45.00,21155,21160,21140,21160,58
29/07/2010,09.46.00,21145,21155,21145,21150,16
29/07/2010,09.47.00,21155,21155,21145,21145,6
29/07/2010,09.48.00,21145,21155,21135,21150,27
29/07/2010,09.49.00,21150,21150,21140,21140,10
29/07/2010,09.50.00,21145,21150,21135,21140,17
29/07/2010,09.51.00,21140,21145,21135,21145,7
29/07/2010,09.52.00,21145,21145,21130,21135,11
29/07/2010,09.53.00,21130,21140,21130,21140,9
29/07/2010,09.54.00,21140,21150,21140,21150,9
29/07/2010,09.55.00,21150,21165,21150,21160,17
29/07/2010,09.56.00,21160,21165,21160,21165,6
29/07/2010,09.57.00,21160,21160,21150,21160,8
29/07/2010,09.58.00,21160,21160,21155,21160,11
29/07/2010,09.59.00,21160,21160,21145,21145,21
29/07/2010,10.00.00,21145,21160,21145,21155,66
29/07/2010,10.01.00,21155,21190,21150,21190,71
29/07/2010,10.02.00,21190,21205,21170,21185,124
29/07/2010,10.03.00,21185,21185,21170,21180,46
29/07/2010,10.04.00,21190,21195,21190,21195,9
29/07/2010,10.05.00,21190,21190,21185,21190,15
29/07/2010,10.06.00,21195,21215,21195,21215,79
29/07/2010,10.07.00,21220,21225,21215,21220,47
29/07/2010,10.08.00,21220,21220,21215,21215,6
29/07/2010,10.09.00,21210,21210,21205,21205,10
29/07/2010,10.10.00,21210,21230,21210,21225,63
29/07/2010,10.11.00,21220,21245,21220,21245,87
29/07/2010,10.12.00,21245,21260,21235,21250,100
29/07/2010,10.13.00,21250,21250,21235,21250,44
29/07/2010,10.14.00,21245,21250,21230,21230,34
29/07/2010,10.15.00,21230,21245,21230,21240,30
29/07/2010,10.16.00,21245,21250,21235,21245,32
29/07/2010,10.17.00,21245,21245,21245,21245,10
29/07/2010,10.18.00,21250,21275,21245,21270,106
29/07/2010,10.19.00,21265,21265,21245,21245,47
29/07/2010,10.20.00,21255,21270,21250,21270,42
29/07/2010,10.21.00,21265,21265,21235,21245,43
29/07/2010,10.22.00,21245,21250,21240,21250,13
29/07/2010,10.23.00,21250,21250,21230,21230,73
29/07/2010,10.24.00,21235,21240,21235,21240,36
29/07/2010,10.25.00,21240,21245,21230,21245,20
29/07/2010,10.26.00,21245,21255,21240,21255,18
29/07/2010,10.27.00,21250,21255,21250,21255,18
29/07/2010,10.28.00,21250,21250,21245,21245,18
29/07/2010,10.29.00,21245,21250,21235,21240,38
29/07/2010,10.30.00,21245,21300,21245,21265,320
29/07/2010,10.31.00,21270,21285,21265,21275,38
29/07/2010,10.32.00,21280,21285,21270,21270,28
29/07/2010,10.33.00,21270,21275,21270,21275,9
29/07/2010,10.34.00,21275,21290,21275,21285,61
29/07/2010,10.35.00,21285,21300,21285,21290,106
29/07/2010,10.36.00,21280,21295,21280,21295,16
29/07/2010,10.37.00,21295,21310,21285,21285,62
29/07/2010,10.38.00,21280,21285,21270,21275,35
29/07/2010,10.39.00,21275,21280,21275,21275,19
29/07/2010,10.40.00,21275,21295,21275,21295,34
29/07/2010,10.41.00,21295,21295,21285,21285,7
29/07/2010,10.42.00,21280,21285,21280,21280,10
29/07/2010,10.43.00,21280,21280,21280,21280,4
29/07/2010,10.44.00,21285,21300,21280,21290,28
29/07/2010,10.45.00,21290,21305,21290,21305,14
29/07/2010,10.46.00,21305,21305,21300,21300,13
29/07/2010,10.47.00,21300,21300,21275,21300,60
29/07/2010,10.48.00,21300,21300,21290,21290,6
29/07/2010,10.49.00,21290,21290,21285,21290,11
29/07/2010,10.50.00,21285,21285,21275,21275,19
29/07/2010,10.51.00,21270,21275,21265,21275,19
29/07/2010,10.52.00,21270,21285,21270,21270,41
29/07/2010,10.53.00,21265,21265,21235,21240,83
29/07/2010,10.54.00,21240,21255,21240,21250,22
29/07/2010,10.55.00,21245,21260,21245,21260,19
29/07/2010,10.56.00,21255,21255,21250,21255,14
29/07/2010,10.57.00,21255,21255,21250,21255,7
29/07/2010,10.58.00,21260,21275,21255,21275,14
29/07/2010,10.59.00,21280,21280,21255,21265,36
29/07/2010,11.00.00,21275,21295,21270,21275,32
29/07/2010,11.01.00,21280,21285,21270,21270,10
29/07/2010,11.02.00,21260,21280,21260,21275,13
29/07/2010,11.03.00,21270,21270,21265,21265,10
29/07/2010,11.04.00,21265,21270,21265,21265,5
29/07/2010,11.05.00,21255,21260,21255,21255,13
29/07/2010,11.06.00,21255,21255,21250,21250,9
29/07/2010,11.07.00,21250,21250,21240,21245,19
29/07/2010,11.08.00,21245,21260,21245,21250,22
29/07/2010,11.09.00,21245,21255,21245,21255,10
29/07/2010,11.10.00,21255,21280,21255,21275,27
29/07/2010,11.11.00,21270,21270,21265,21265,9
29/07/2010,11.12.00,21260,21260,21255,21260,3
29/07/2010,11.13.00,21260,21260,21250,21255,19
29/07/2010,11.14.00,21250,21270,21250,21270,21
29/07/2010,11.15.00,21270,21275,21250,21250,24
29/07/2010,11.16.00,21250,21250,21210,21225,103
29/07/2010,11.17.00,21230,21250,21230,21250,32
29/07/2010,11.18.00,21250,21250,21235,21235,12
29/07/2010,11.19.00,21235,21250,21235,21250,11
29/07/2010,11.20.00,21240,21240,21225,21225,16
29/07/2010,11.21.00,21225,21235,21225,21230,11
29/07/2010,11.22.00,21230,21230,21220,21220,9
29/07/2010,11.23.00,21220,21230,21220,21230,9
29/07/2010,11.24.00,21230,21230,21220,21230,10
29/07/2010,11.25.00,21230,21235,21215,21215,12
29/07/2010,11.26.00,21215,21225,21215,21225,15
29/07/2010,11.27.00,21225,21225,21220,21220,4
29/07/2010,11.28.00,21220,21230,21220,21225,8
29/07/2010,11.29.00,21225,21225,21225,21225,6
29/07/2010,11.30.00,21220,21230,21220,21220,20
29/07/2010,11.31.00,21230,21230,21230,21230,2
29/07/2010,11.32.00,21230,21235,21225,21230,15
29/07/2010,11.33.00,21230,21230,21220,21220,20
29/07/2010,11.34.00,21220,21230,21220,21230,7
29/07/2010,11.35.00,21230,21240,21230,21240,25
29/07/2010,11.36.00,21235,21240,21235,21240,10
29/07/2010,11.37.00,21235,21235,21230,21235,12
29/07/2010,11.38.00,21235,21240,21230,21235,18
29/07/2010,11.39.00,21235,21235,21230,21230,3
29/07/2010,11.40.00,21230,21235,21225,21225,15
29/07/2010,11.41.00,21235,21240,21225,21225,17
29/07/2010,11.42.00,21225,21235,21220,21220,7
29/07/2010,11.43.00,21230,21240,21230,21235,15
29/07/2010,11.44.00,21235,21235,21235,21235,4
29/07/2010,11.45.00,21240,21240,21235,21235,7
29/07/2010,11.46.00,21235,21235,21235,21235,3
29/07/2010,11.47.00,21235,21235,21235,21235,2
29/07/2010,11.48.00,21240,21240,21240,21240,5
29/07/2010,11.49.00,21240,21240,21235,21235,8
29/07/2010,11.50.00,21235,21235,21235,21235,3
29/07/2010,11.51.00,21235,21235,21235,21235,3
29/07/2010,11.52.00,21240,21250,21240,21250,23
29/07/2010,11.53.00,21250,21260,21250,21255,16
29/07/2010,11.54.00,21250,21255,21245,21255,13
29/07/2010,11.55.00,21260,21260,21260,21260,5
29/07/2010,11.56.00,21255,21255,21255,21255,5
29/07/2010,11.57.00,21250,21250,21245,21250,7
29/07/2010,11.58.00,21245,21245,21245,21245,7
29/07/2010,11.59.00,21245,21245,21240,21245,25
29/07/2010,12.00.00,21245,21250,21240,21250,15
29/07/2010,12.01.00,21250,21255,21250,21255,5
29/07/2010,12.02.00,21255,21260,21250,21255,15
29/07/2010,12.03.00,21255,21255,21250,21250,7
29/07/2010,12.04.00,21255,21255,21255,21255,9
29/07/2010,12.05.00,21255,21260,21255,21260,7
29/07/2010,12.06.00,21260,21260,21260,21260,1
29/07/2010,12.07.00,21260,21260,21260,21260,1
29/07/2010,12.08.00,21260,21270,21260,21270,16
29/07/2010,12.09.00,21270,21270,21270,21270,2
29/07/2010,12.10.00,21275,21280,21275,21280,13
29/07/2010,12.11.00,21280,21285,21275,21285,12
29/07/2010,12.12.00,21285,21285,21280,21285,6
29/07/2010,12.13.00,21280,21280,21275,21280,10
29/07/2010,12.14.00,21275,21275,21275,21275,7
29/07/2010,12.15.00,21270,21275,21270,21270,9
29/07/2010,12.16.00,21275,21280,21275,21280,4
29/07/2010,12.17.00,21280,21280,21275,21275,3
29/07/2010,12.18.00,21280,21280,21275,21275,4
29/07/2010,12.19.00,21275,21275,21275,21275,1
29/07/2010,12.21.00,21275,21275,21275,21275,4
29/07/2010,12.22.00,21280,21280,21280,21280,4
29/07/2010,12.23.00,21275,21280,21275,21280,11
29/07/2010,12.24.00,21280,21285,21280,21285,9
29/07/2010,12.25.00,21285,21285,21285,21285,3
29/07/2010,12.26.00,21275,21275,21265,21275,19
29/07/2010,12.27.00,21275,21275,21275,21275,6
29/07/2010,12.28.00,21270,21270,21270,21270,1
29/07/2010,12.30.00,21275,21280,21275,21280,9
29/07/2010,12.31.00,21280,21280,21270,21275,18
29/07/2010,12.33.00,21275,21275,21275,21275,2
29/07/2010,12.34.00,21275,21275,21275,21275,3
29/07/2010,12.35.00,21270,21275,21270,21275,10
29/07/2010,12.36.00,21275,21280,21275,21280,8
29/07/2010,12.37.00,21280,21280,21280,21280,4
29/07/2010,12.38.00,21280,21280,21280,21280,1
29/07/2010,12.39.00,21275,21275,21275,21275,9
29/07/2010,12.40.00,21280,21280,21280,21280,2
29/07/2010,12.41.00,21280,21280,21275,21275,3
29/07/2010,12.42.00,21275,21275,21275,21275,6
29/07/2010,12.44.00,21275,21275,21275,21275,3
29/07/2010,12.45.00,21275,21280,21275,21280,4
29/07/2010,12.46.00,21280,21295,21280,21290,28
29/07/2010,12.47.00,21290,21300,21290,21290,42
29/07/2010,12.48.00,21290,21290,21285,21285,8
29/07/2010,12.49.00,21285,21290,21285,21290,5
29/07/2010,12.50.00,21290,21290,21270,21270,17
29/07/2010,12.51.00,21265,21270,21265,21270,10
29/07/2010,12.52.00,21270,21270,21265,21265,8
29/07/2010,12.53.00,21265,21270,21265,21265,5
29/07/2010,12.54.00,21265,21270,21265,21270,7
29/07/2010,12.55.00,21270,21270,21270,21270,3
29/07/2010,12.56.00,21270,21270,21270,21270,7
29/07/2010,12.58.00,21265,21270,21265,21270,6
29/07/2010,12.59.00,21270,21270,21270,21270,6
29/07/2010,13.00.00,21265,21270,21260,21265,20
29/07/2010,13.01.00,21265,21280,21265,21280,14
29/07/2010,13.02.00,21275,21280,21275,21280,7
29/07/2010,13.03.00,21280,21280,21275,21275,2
29/07/2010,13.04.00,21275,21275,21275,21275,5
29/07/2010,13.05.00,21270,21275,21270,21270,7
29/07/2010,13.06.00,21275,21275,21270,21270,13
29/07/2010,13.07.00,21270,21270,21265,21270,11
29/07/2010,13.08.00,21270,21270,21270,21270,5
29/07/2010,13.09.00,21270,21270,21265,21265,5
29/07/2010,13.10.00,21265,21265,21265,21265,2
29/07/2010,13.11.00,21265,21270,21265,21270,6
29/07/2010,13.12.00,21265,21270,21260,21270,21
29/07/2010,13.13.00,21270,21270,21270,21270,2
29/07/2010,13.14.00,21265,21270,21265,21270,4
29/07/2010,13.15.00,21265,21275,21260,21275,10
29/07/2010,13.16.00,21275,21275,21275,21275,2
29/07/2010,13.17.00,21275,21275,21275,21275,4
29/07/2010,13.18.00,21275,21275,21270,21275,7
29/07/2010,13.19.00,21275,21275,21275,21275,7
29/07/2010,13.20.00,21275,21280,21275,21280,10
29/07/2010,13.21.00,21280,21285,21275,21275,4
29/07/2010,13.22.00,21275,21280,21260,21260,18
29/07/2010,13.23.00,21260,21270,21255,21265,19
29/07/2010,13.24.00,21265,21275,21265,21275,8
29/07/2010,13.25.00,21265,21270,21265,21265,12
29/07/2010,13.26.00,21270,21280,21270,21280,12
29/07/2010,13.27.00,21280,21280,21275,21275,10
29/07/2010,13.28.00,21270,21270,21270,21270,2
29/07/2010,13.29.00,21275,21275,21275,21275,4
29/07/2010,13.30.00,21270,21280,21270,21275,12
29/07/2010,13.31.00,21275,21275,21270,21275,8
29/07/2010,13.32.00,21275,21280,21270,21280,7
29/07/2010,13.33.00,21275,21275,21275,21275,1
29/07/2010,13.34.00,21275,21275,21275,21275,6
29/07/2010,13.35.00,21275,21275,21275,21275,1
29/07/2010,13.36.00,21270,21275,21270,21275,5
29/07/2010,13.37.00,21275,21275,21275,21275,7
29/07/2010,13.38.00,21280,21290,21280,21290,23
29/07/2010,13.39.00,21285,21290,21285,21290,7
29/07/2010,13.40.00,21290,21295,21290,21290,41
29/07/2010,13.41.00,21285,21290,21285,21285,17
29/07/2010,13.42.00,21285,21290,21285,21290,7
29/07/2010,13.43.00,21285,21290,21285,21290,19
29/07/2010,13.44.00,21290,21290,21275,21280,19
29/07/2010,13.45.00,21290,21295,21290,21290,12
29/07/2010,13.46.00,21290,21290,21285,21285,7
29/07/2010,13.47.00,21285,21285,21285,21285,2
29/07/2010,13.48.00,21285,21285,21280,21280,16
29/07/2010,13.49.00,21280,21280,21280,21280,2
29/07/2010,13.50.00,21280,21280,21280,21280,3
29/07/2010,13.51.00,21280,21285,21280,21285,8
29/07/2010,13.52.00,21290,21295,21285,21285,5
29/07/2010,13.53.00,21290,21290,21285,21285,3
29/07/2010,13.54.00,21285,21285,21285,21285,11
29/07/2010,13.55.00,21280,21280,21265,21270,32
29/07/2010,13.56.00,21270,21275,21270,21275,10
29/07/2010,13.57.00,21265,21265,21265,21265,6
29/07/2010,13.58.00,21270,21270,21265,21270,12
29/07/2010,13.59.00,21270,21270,21270,21270,5
29/07/2010,14.00.00,21270,21290,21270,21290,39
29/07/2010,14.01.00,21280,21290,21280,21285,19
29/07/2010,14.02.00,21285,21290,21270,21275,13
29/07/2010,14.03.00,21275,21280,21275,21275,9
29/07/2010,14.04.00,21275,21285,21275,21280,6
29/07/2010,14.05.00,21280,21290,21280,21285,13
29/07/2010,14.06.00,21285,21290,21285,21290,8
29/07/2010,14.07.00,21285,21320,21285,21320,126
29/07/2010,14.08.00,21315,21315,21300,21305,52
29/07/2010,14.09.00,21305,21310,21300,21300,19
29/07/2010,14.10.00,21305,21310,21300,21300,11
29/07/2010,14.11.00,21305,21325,21305,21315,53
29/07/2010,14.12.00,21320,21320,21310,21310,26
29/07/2010,14.13.00,21310,21315,21305,21310,12
29/07/2010,14.14.00,21310,21315,21310,21310,9
29/07/2010,14.15.00,21310,21325,21310,21320,29
29/07/2010,14.16.00,21320,21325,21315,21320,11
29/07/2010,14.17.00,21315,21320,21315,21320,12
29/07/2010,14.18.00,21320,21325,21315,21320,16
29/07/2010,14.19.00,21315,21320,21310,21315,10
29/07/2010,14.20.00,21315,21315,21310,21315,23
29/07/2010,14.21.00,21320,21320,21310,21310,17
29/07/2010,14.22.00,21315,21315,21305,21310,9
29/07/2010,14.23.00,21310,21315,21305,21305,16
29/07/2010,14.24.00,21310,21310,21305,21305,17
29/07/2010,14.25.00,21305,21310,21305,21310,9
29/07/2010,14.26.00,21310,21310,21300,21305,18
29/07/2010,14.27.00,21305,21305,21300,21305,9
29/07/2010,14.28.00,21310,21310,21295,21300,12
29/07/2010,14.29.00,21300,21310,21300,21305,18
29/07/2010,14.30.00,21305,21400,21305,21335,437
29/07/2010,14.31.00,21335,21340,21300,21300,98
29/07/2010,14.32.00,21300,21320,21300,21320,24
29/07/2010,14.33.00,21320,21320,21300,21300,22
29/07/2010,14.34.00,21300,21315,21295,21315,47
29/07/2010,14.35.00,21315,21320,21300,21305,19
29/07/2010,14.36.00,21305,21315,21295,21315,52
29/07/2010,14.37.00,21320,21320,21315,21320,34
29/07/2010,14.38.00,21320,21335,21320,21335,21
29/07/2010,14.39.00,21325,21330,21320,21330,14
29/07/2010,14.40.00,21325,21335,21325,21335,6
29/07/2010,14.41.00,21335,21335,21330,21330,16
29/07/2010,14.42.00,21325,21325,21315,21325,21
29/07/2010,14.43.00,21325,21330,21325,21325,5
29/07/2010,14.44.00,21330,21340,21325,21330,42
29/07/2010,14.45.00,21325,21335,21320,21330,30
29/07/2010,14.46.00,21330,21345,21325,21340,32
29/07/2010,14.47.00,21335,21345,21335,21340,30
29/07/2010,14.48.00,21340,21350,21340,21350,19
29/07/2010,14.49.00,21350,21350,21345,21350,17
29/07/2010,14.50.00,21350,21355,21345,21350,30
29/07/2010,14.51.00,21350,21355,21350,21350,12
29/07/2010,14.52.00,21350,21350,21345,21350,20
29/07/2010,14.53.00,21350,21365,21350,21360,69
29/07/2010,14.54.00,21355,21375,21355,21370,67
29/07/2010,14.55.00,21370,21370,21365,21370,49
29/07/2010,14.56.00,21365,21375,21360,21375,22
29/07/2010,14.57.00,21370,21375,21365,21370,24
29/07/2010,14.58.00,21375,21375,21370,21375,28
29/07/2010,14.59.00,21375,21395,21375,21395,161
29/07/2010,15.00.00,21390,21395,21385,21390,26
29/07/2010,15.01.00,21390,21395,21390,21395,23
29/07/2010,15.02.00,21390,21395,21385,21385,36
29/07/2010,15.03.00,21390,21390,21385,21385,11
29/07/2010,15.04.00,21380,21385,21375,21375,25
29/07/2010,15.05.00,21375,21375,21370,21370,11
29/07/2010,15.06.00,21370,21370,21370,21370,9
29/07/2010,15.07.00,21370,21370,21360,21365,21
29/07/2010,15.08.00,21365,21375,21365,21365,21
29/07/2010,15.09.00,21365,21365,21365,21365,4
29/07/2010,15.10.00,21365,21365,21355,21355,24
29/07/2010,15.11.00,21350,21355,21350,21355,15
29/07/2010,15.12.00,21355,21355,21355,21355,4
29/07/2010,15.13.00,21355,21355,21350,21355,10
29/07/2010,15.14.00,21355,21355,21355,21355,1
29/07/2010,15.15.00,21355,21360,21355,21360,3
29/07/2010,15.16.00,21360,21375,21360,21370,47
29/07/2010,15.17.00,21370,21375,21370,21375,14
29/07/2010,15.18.00,21375,21375,21375,21375,1
29/07/2010,15.19.00,21375,21375,21365,21365,30
29/07/2010,15.20.00,21370,21370,21365,21370,11
29/07/2010,15.21.00,21370,21370,21365,21370,15
29/07/2010,15.22.00,21365,21370,21365,21365,7
29/07/2010,15.23.00,21365,21365,21365,21365,2
29/07/2010,15.24.00,21365,21370,21365,21370,14
29/07/2010,15.25.00,21370,21375,21370,21370,10
29/07/2010,15.26.00,21370,21370,21370,21370,3
29/07/2010,15.27.00,21365,21370,21365,21365,15
29/07/2010,15.28.00,21365,21370,21365,21365,15
29/07/2010,15.29.00,21365,21375,21365,21375,21
29/07/2010,15.30.00,21375,21390,21375,21390,40
29/07/2010,15.31.00,21390,21400,21390,21390,43
29/07/2010,15.32.00,21385,21385,21375,21380,29
29/07/2010,15.33.00,21380,21380,21370,21370,26
29/07/2010,15.34.00,21370,21375,21370,21370,20
29/07/2010,15.35.00,21365,21385,21365,21385,50
29/07/2010,15.36.00,21390,21435,21385,21425,185
29/07/2010,15.37.00,21430,21450,21420,21430,172
29/07/2010,15.38.00,21430,21440,21420,21425,53
29/07/2010,15.39.00,21425,21435,21420,21420,48
29/07/2010,15.40.00,21420,21430,21410,21415,59
29/07/2010,15.41.00,21420,21425,21410,21410,43
29/07/2010,15.42.00,21415,21420,21410,21420,28
29/07/2010,15.43.00,21420,21420,21415,21420,19
29/07/2010,15.44.00,21420,21425,21410,21410,27
29/07/2010,15.45.00,21410,21420,21400,21405,38
29/07/2010,15.46.00,21405,21420,21405,21410,24
29/07/2010,15.47.00,21410,21420,21405,21405,25
29/07/2010,15.48.00,21410,21420,21405,21410,30
29/07/2010,15.49.00,21410,21410,21405,21410,5
29/07/2010,15.50.00,21405,21415,21405,21415,30
29/07/2010,15.51.00,21410,21410,21385,21390,46
29/07/2010,15.52.00,21390,21390,21385,21385,30
29/07/2010,15.53.00,21390,21400,21385,21390,36
29/07/2010,15.54.00,21395,21405,21395,21405,17
29/07/2010,15.55.00,21405,21410,21395,21405,35
29/07/2010,15.56.00,21405,21405,21395,21395,23
29/07/2010,15.57.00,21395,21395,21385,21395,21
29/07/2010,15.58.00,21395,21400,21395,21400,15
29/07/2010,15.59.00,21400,21400,21395,21400,23
29/07/2010,16.00.00,21400,21400,21395,21400,14
29/07/2010,16.01.00,21395,21395,21385,21385,11
29/07/2010,16.02.00,21390,21390,21365,21375,54
29/07/2010,16.03.00,21380,21380,21370,21375,28
29/07/2010,16.04.00,21375,21385,21375,21380,30
29/07/2010,16.05.00,21375,21385,21350,21355,73
29/07/2010,16.06.00,21350,21365,21350,21365,80
29/07/2010,16.07.00,21365,21365,21355,21360,21
29/07/2010,16.08.00,21355,21365,21350,21360,33
29/07/2010,16.09.00,21360,21380,21360,21380,27
29/07/2010,16.10.00,21375,21385,21375,21385,21
29/07/2010,16.11.00,21385,21385,21370,21370,32
29/07/2010,16.12.00,21380,21390,21375,21385,31
29/07/2010,16.13.00,21385,21385,21375,21385,28
29/07/2010,16.14.00,21385,21390,21375,21375,16
29/07/2010,16.15.00,21375,21380,21365,21380,40
29/07/2010,16.16.00,21380,21380,21375,21380,35
29/07/2010,16.17.00,21375,21380,21370,21380,10
29/07/2010,16.18.00,21375,21385,21375,21375,11
29/07/2010,16.19.00,21385,21385,21380,21380,5
29/07/2010,16.20.00,21375,21375,21360,21360,50
29/07/2010,16.21.00,21360,21365,21335,21345,100
29/07/2010,16.22.00,21345,21360,21340,21355,53
29/07/2010,16.23.00,21360,21365,21355,21360,17
29/07/2010,16.24.00,21355,21355,21350,21350,10
29/07/2010,16.25.00,21350,21350,21330,21330,60
29/07/2010,16.26.00,21325,21335,21315,21330,69
29/07/2010,16.27.00,21330,21335,21325,21325,23
29/07/2010,16.28.00,21325,21330,21325,21325,12
29/07/2010,16.29.00,21320,21320,21305,21310,96
29/07/2010,16.30.00,21310,21310,21260,21260,293
29/07/2010,16.31.00,21260,21295,21255,21285,125
29/07/2010,16.32.00,21290,21295,21275,21280,75
29/07/2010,16.33.00,21280,21285,21275,21280,28
29/07/2010,16.34.00,21280,21290,21280,21290,28
29/07/2010,16.35.00,21285,21295,21285,21295,18
29/07/2010,16.36.00,21295,21295,21270,21280,53
29/07/2010,16.37.00,21280,21305,21280,21300,27
29/07/2010,16.38.00,21300,21300,21290,21295,32
29/07/2010,16.39.00,21295,21295,21265,21265,64
29/07/2010,16.40.00,21265,21280,21240,21240,127
29/07/2010,16.41.00,21240,21240,21200,21215,238
29/07/2010,16.42.00,21210,21220,21205,21205,74
29/07/2010,16.43.00,21210,21225,21210,21220,47
29/07/2010,16.44.00,21230,21240,21225,21235,37
29/07/2010,16.45.00,21235,21235,21225,21225,33
29/07/2010,16.46.00,21225,21245,21225,21240,78
29/07/2010,16.47.00,21240,21245,21235,21240,20
29/07/2010,16.48.00,21245,21255,21240,21250,36
29/07/2010,16.49.00,21255,21260,21250,21260,24
29/07/2010,16.50.00,21260,21280,21260,21275,41
29/07/2010,16.51.00,21275,21275,21255,21255,24
29/07/2010,16.52.00,21260,21270,21260,21265,55
29/07/2010,16.53.00,21270,21280,21270,21270,25
29/07/2010,16.54.00,21265,21265,21265,21265,18
29/07/2010,16.55.00,21265,21270,21260,21265,17
29/07/2010,16.56.00,21265,21275,21265,21270,36
29/07/2010,16.57.00,21270,21275,21270,21270,19
29/07/2010,16.58.00,21275,21290,21275,21285,26
29/07/2010,16.59.00,21290,21290,21270,21275,45
29/07/2010,17.00.00,21270,21270,21250,21250,36
29/07/2010,17.01.00,21250,21265,21245,21250,51
29/07/2010,17.02.00,21255,21255,21245,21250,14
29/07/2010,17.03.00,21245,21255,21245,21255,19
29/07/2010,17.04.00,21260,21265,21260,21260,23
29/07/2010,17.05.00,21260,21260,21225,21230,56
29/07/2010,17.06.00,21230,21230,21215,21215,32
29/07/2010,17.07.00,21215,21220,21200,21210,81
29/07/2010,17.08.00,21210,21230,21210,21230,41
29/07/2010,17.09.00,21230,21230,21215,21215,19
29/07/2010,17.10.00,21215,21220,21200,21200,35
29/07/2010,17.11.00,21200,21225,21195,21225,74
29/07/2010,17.12.00,21225,21230,21215,21225,41
29/07/2010,17.13.00,21220,21225,21215,21220,46
29/07/2010,17.14.00,21220,21225,21205,21220,47
29/07/2010,17.15.00,21220,21220,21195,21195,95
29/07/2010,17.16.00,21190,21205,21190,21205,60
29/07/2010,17.17.00,21205,21210,21190,21195,21
29/07/2010,17.18.00,21195,21200,21160,21160,77
29/07/2010,17.19.00,21160,21170,21150,21155,119
29/07/2010,17.20.00,21160,21165,21140,21150,84
29/07/2010,17.21.00,21150,21165,21150,21160,43
29/07/2010,17.22.00,21155,21165,21150,21155,35
29/07/2010,17.23.00,21155,21170,21155,21170,48
29/07/2010,17.24.00,21170,21175,21160,21170,105
29/07/2010,17.25.00,21165,21175,21140,21145,53
29/07/2010,17.26.00,21145,21155,21140,21140,65
29/07/2010,17.27.00,21135,21140,21120,21130,114
29/07/2010,17.28.00,21125,21130,21120,21130,80
29/07/2010,17.29.00,21130,21135,21095,21110,215
29/07/2010,17.30.00,21100,21110,21075,21090,132
29/07/2010,17.31.00,21090,21100,21085,21085,54
29/07/2010,17.32.00,21085,21095,21080,21095,43
29/07/2010,17.33.00,21100,21110,21095,21105,30
29/07/2010,17.34.00,21110,21120,21110,21120,39
29/07/2010,17.35.00,21120,21120,21110,21115,27
29/07/2010,17.36.00,21115,21120,21095,21095,33
29/07/2010,17.37.00,21100,21115,21095,21100,35
29/07/2010,17.38.00,21100,21100,21090,21090,21
29/07/2010,17.39.00,21100,21100,21075,21090,44