Lịch sử giao dịch ALP - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Đầu Tư Alphanam
Alphanam Investment Joint Stock Company
Mã CK: ALP 2.20 ■■ 0 (0%) (cập nhật 10:07 07/12/2017)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Cơ khí máy móc
Website: http://www.alphanam.com.vn

ALP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
05/12/2017	2,200	0.00 ■■	0.00	2,200	2,200	2,200	20,000	44,000,000
04/12/2017	2,200	0.00 ■■	0.00	2,200	2,200	2,200	20,000	44,000,000
03/12/2017	2,200	0.00 ■■	0.00	2,200	2,200	2,200	20,000	44,000,000
02/12/2017	2,200	0.00 ■■	0.00	2,200	2,200	2,200	20,000	44,000,000
01/12/2017	2,200	0.00 ■■	0.00	0	2,200	2,200	20,000	44,000,000
13/04/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
10/04/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
09/04/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
08/04/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
07/04/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
06/04/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
03/04/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
02/04/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
01/04/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
31/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
30/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
27/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
26/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
25/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
24/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
23/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
20/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
19/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
18/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
17/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
16/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
13/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
12/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
11/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
10/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
09/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
06/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
05/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
04/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
03/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
02/03/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
27/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
26/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
25/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
24/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
13/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
12/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
11/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
10/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
09/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
06/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
05/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
04/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
03/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
02/02/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
30/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
29/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
28/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
27/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
26/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
23/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
22/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
21/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
20/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
19/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
16/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
15/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
14/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
13/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
12/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
09/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
08/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
07/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
06/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
05/01/2015	3,400	0.00 ■■	0.00	0	0	0	0	0
31/12/2014	3,400	0.00 ■■	0.00	0	0	0	0	0
30/12/2014	3,400	0.00 ■■	0.00	3,400	3,600	3,400	4,820	16,388,000
29/12/2014	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	26,060	88,604,000
26/12/2014	3,500	-0.10 ▼	-2.78	3,500	3,700	3,500	3,460	12,110,000
25/12/2014	3,600	0.00 ■■	0.00	3,800	3,800	3,600	2,370	8,532,000
24/12/2014	3,600	0.00 ■■	0.00	3,600	3,700	3,600	19,880	71,568,000
23/12/2014	3,600	0.20 ▲	5.88	3,500	3,600	3,400	14,600	52,560,000
22/12/2014	3,400	-0.20 ▼	-5.56	3,700	3,700	3,400	5,190	17,646,000
19/12/2014	3,600	0.20 ▲	5.88	3,500	3,600	3,500	1,500	5,400,000
18/12/2014	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	13,420	45,628,000
17/12/2014	3,500	0.00 ■■	0.00	3,400	3,500	3,400	1,990	6,965,000
16/12/2014	3,500	0.00 ■■	0.00	3,400	3,600	3,400	15,570	54,495,000
15/12/2014	3,500	-0.10 ▼	-2.78	3,400	3,600	3,400	13,500	47,250,000
12/12/2014	3,600	0.10 ▲	2.86	3,600	3,700	3,500	16,940	60,984,000
11/12/2014	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	11,510	40,285,000
10/12/2014	3,600	-0.20 ▼	-5.26	3,600	3,700	3,600	43,070	155,052,000
09/12/2014	3,800	-0.10 ▼	-2.56	3,700	3,800	3,700	20,760	78,888,000
08/12/2014	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	17,500	68,250,000
05/12/2014	4,100	0.10 ▲	2.50	4,000	4,100	3,800	23,460	96,186,000
04/12/2014	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	4,130	16,520,000
03/12/2014	4,200	0.10 ▲	2.44	4,200	4,200	4,200	10	42,000
02/12/2014	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	3,120	12,792,000
01/12/2014	4,200	0.00 ■■	0.00	4,000	4,200	4,000	20	84,000
28/11/2014	4,200	0.00 ■■	0.00	4,000	4,200	4,000	2,010	8,442,000
27/11/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	0	0
26/11/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	340	1,428,000
25/11/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	50	210,000
24/11/2014	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	100	420,000
21/11/2014	4,300	0.10 ▲	2.38	4,000	4,300	4,000	14,510	62,393,000
20/11/2014	4,200	0.10 ▲	2.44	4,200	4,200	4,200	3,150	13,230,000
19/11/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	100	410,000
18/11/2014	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	4,620	18,942,000
17/11/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	2,090	8,778,000
14/11/2014	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	700	2,940,000
13/11/2014	4,300	0.20 ▲	4.88	4,200	4,300	4,200	4,240	18,232,000
12/11/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,600	6,560,000
11/11/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	380	1,558,000
10/11/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
07/11/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,670	6,847,000
06/11/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,100	1,510	6,191,000
05/11/2014	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	7,510	30,791,000
04/11/2014	4,200	0.00 ■■	0.00	4,200	4,300	4,200	5,340	22,428,000
03/11/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	6,180	25,956,000
31/10/2014	4,200	0.00 ■■	0.00	4,100	4,200	4,000	11,490	48,258,000
30/10/2014	4,200	0.00 ■■	0.00	4,100	4,200	4,100	30	126,000
29/10/2014	4,200	0.00 ■■	0.00	4,100	4,200	4,100	150	630,000
28/10/2014	4,200	0.10 ▲	2.44	4,000	4,200	4,000	20	84,000
27/10/2014	4,100	0.00 ■■	0.00	4,200	4,200	4,100	1,540	6,314,000
24/10/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	2,030	8,323,000
23/10/2014	4,100	0.00 ■■	0.00	4,200	4,200	4,100	540	2,214,000
22/10/2014	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	600	2,460,000
21/10/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	650	2,730,000
20/10/2014	4,200	0.10 ▲	2.44	4,000	4,200	4,000	220	924,000
17/10/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,100	710	2,911,000
16/10/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	7,510	30,791,000
15/10/2014	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	570	2,337,000
14/10/2014	4,200	0.10 ▲	2.44	4,100	4,200	4,100	9,090	38,178,000
13/10/2014	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	670	2,747,000
10/10/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1,030	4,326,000
09/10/2014	4,200	0.00 ■■	0.00	4,300	4,300	4,000	10,020	42,084,000
08/10/2014	4,200	0.10 ▲	2.44	4,100	4,200	4,000	13,330	55,986,000
07/10/2014	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	31,400	128,740,000
06/10/2014	4,200	-0.10 ▼	-2.33	4,200	4,200	4,100	470	1,974,000
03/10/2014	4,300	0.10 ▲	2.38	4,100	4,300	4,100	1,580	6,794,000
02/10/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1,090	4,578,000
01/10/2014	4,200	0.10 ▲	2.44	4,000	4,200	4,000	28,190	118,398,000
30/09/2014	4,100	0.00 ■■	0.00	4,100	4,100	3,900	15,010	61,541,000
29/09/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,100	11,730	48,093,000
26/09/2014	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	1,000	4,100,000
25/09/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	60	258,000
24/09/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
23/09/2014	4,300	0.00 ■■	0.00	4,200	4,300	4,100	2,220	9,546,000
22/09/2014	4,300	0.00 ■■	0.00	4,200	4,300	4,200	3,990	17,157,000
19/09/2014	4,300	0.10 ▲	2.38	4,200	4,300	4,200	20	86,000
18/09/2014	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	2,910	12,222,000
17/09/2014	4,300	0.10 ▲	2.38	4,200	4,300	4,200	4,120	17,716,000
16/09/2014	4,200	-0.10 ▼	-2.33	4,100	4,300	4,100	120	504,000
15/09/2014	4,300	0.20 ▲	4.88	4,100	4,300	4,100	20,010	86,043,000
12/09/2014	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	100	410,000
11/09/2014	4,200	0.00 ■■	0.00	4,000	4,200	4,000	170	714,000
10/09/2014	4,200	0.20 ▲	5.00	4,000	4,200	4,000	3,060	12,852,000
09/09/2014	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	17,680	70,720,000
08/09/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,100	18,160	76,272,000
05/09/2014	4,200	0.20 ▲	5.00	4,000	4,200	4,000	490	2,058,000
04/09/2014	4,000	-0.30 ▼	-6.98	4,300	4,300	4,000	260	1,040,000
03/09/2014	4,300	0.10 ▲	2.38	4,300	4,300	4,300	10	43,000
29/08/2014	4,200	0.10 ▲	2.44	4,100	4,200	4,000	30,410	127,722,000
28/08/2014	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	2,330	9,553,000
27/08/2014	4,300	0.10 ▲	2.38	4,400	4,400	4,100	480	2,064,000
26/08/2014	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	30	126,000
25/08/2014	4,300	0.00 ■■	0.00	4,100	4,300	4,100	140	602,000
22/08/2014	4,300	0.20 ▲	4.88	4,200	4,300	4,200	15,330	65,919,000
21/08/2014	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	6,670	27,347,000
20/08/2014	4,300	0.10 ▲	2.38	4,200	4,300	4,100	5,590	24,037,000
19/08/2014	4,200	0.00 ■■	0.00	4,100	4,200	4,000	11,970	50,274,000
18/08/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	13,600	57,120,000
15/08/2014	4,200	0.10 ▲	2.44	4,100	4,200	4,100	14,470	60,774,000
14/08/2014	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	4,060	16,646,000
13/08/2014	4,200	0.10 ▲	2.44	4,100	4,200	4,100	16,040	67,368,000
12/08/2014	4,100	0.10 ▲	2.50	4,100	4,100	4,000	2,830	11,603,000
11/08/2014	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	4,780	19,120,000
08/08/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,000	6,860	28,126,000
07/08/2014	4,100	0.10 ▲	2.50	4,000	4,100	4,000	70	287,000
06/08/2014	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	730	2,920,000
05/08/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	10	41,000
04/08/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	160	656,000
01/08/2014	4,100	0.20 ▲	5.13	4,100	4,100	4,100	110	451,000
31/07/2014	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	2,300	8,970,000
30/07/2014	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
29/07/2014	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	380	1,520,000
28/07/2014	4,200	0.00 ■■	0.00	4,000	4,200	4,000	8,010	33,642,000
25/07/2014	4,200	0.00 ■■	0.00	4,000	4,200	4,000	40	168,000
24/07/2014	4,200	0.10 ▲	2.44	4,000	4,200	4,000	4,250	17,850,000
23/07/2014	4,100	0.10 ▲	2.50	4,100	4,100	4,100	280	1,148,000
22/07/2014	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	510	2,040,000
21/07/2014	4,100	-0.10 ▼	-2.38	4,000	4,200	4,000	10,190	41,779,000
18/07/2014	4,200	0.20 ▲	5.00	4,000	4,200	4,000	170	714,000
17/07/2014	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	5,250	21,000,000
16/07/2014	4,200	0.00 ■■	0.00	4,100	4,200	4,100	1,400	5,880,000
15/07/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,000	12,750	53,550,000
14/07/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	120	504,000
11/07/2014	4,200	-0.10 ▼	-2.33	4,200	4,200	4,000	1,650	6,930,000
10/07/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
09/07/2014	4,300	0.10 ▲	2.38	4,200	4,300	4,000	7,520	32,336,000
08/07/2014	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	1,200	5,040,000
07/07/2014	4,300	-0.10 ▼	-2.27	4,300	4,300	4,200	1,410	6,063,000
04/07/2014	4,400	0.20 ▲	4.76	4,200	4,400	4,200	15,050	66,220,000
03/07/2014	4,200	0.20 ▲	5.00	4,000	4,200	4,000	12,260	51,492,000
02/07/2014	4,000	-0.30 ▼	-6.98	4,300	4,300	4,000	1,710	6,840,000
01/07/2014	4,300	0.20 ▲	4.88	4,100	4,300	4,000	1,140	4,902,000
30/06/2014	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	9,320	38,212,000
27/06/2014	4,300	0.10 ▲	2.38	4,200	4,300	4,200	1,000	4,300,000
26/06/2014	4,200	0.10 ▲	2.44	4,100	4,200	4,100	1,320	5,544,000
25/06/2014	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	7,760	31,816,000
24/06/2014	4,300	0.00 ■■	0.00	4,000	4,300	4,000	4,050	17,415,000
23/06/2014	4,300	0.10 ▲	2.38	4,300	4,300	4,300	200	860,000
20/06/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	5,380	22,596,000
19/06/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	280	1,176,000
18/06/2014	4,200	0.00 ■■	0.00	4,200	4,300	4,200	6,190	25,998,000
17/06/2014	4,200	0.00 ■■	0.00	4,300	4,300	4,000	5,390	22,638,000
16/06/2014	4,200	-0.10 ▼	-2.33	4,300	4,300	4,000	16,670	70,014,000
13/06/2014	4,300	0.00 ■■	0.00	4,000	4,300	4,000	7,430	31,949,000
12/06/2014	4,300	0.10 ▲	2.38	4,000	4,300	4,000	6,100	26,230,000
11/06/2014	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	880	3,696,000
10/06/2014	4,400	0.00 ■■	0.00	4,400	4,400	4,400	50	220,000
09/06/2014	4,400	0.20 ▲	4.76	4,300	4,400	4,300	10,020	44,088,000
06/06/2014	4,200	0.20 ▲	5.00	4,000	4,200	4,000	710	2,982,000
05/06/2014	4,000	-0.30 ▼	-6.98	4,300	4,300	4,000	420	1,680,000
04/06/2014	4,300	0.10 ▲	2.38	4,300	4,300	4,000	20,570	88,451,000
03/06/2014	4,200	0.20 ▲	5.00	4,200	4,200	4,200	5,530	23,226,000
02/06/2014	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	7,120	28,480,000
30/05/2014	4,300	-0.20 ▼	-4.44	4,300	4,300	4,200	1,930	8,299,000
29/05/2014	4,500	0.00 ■■	0.00	4,300	4,500	4,300	880	3,960,000
28/05/2014	4,500	0.00 ■■	0.00	4,300	4,500	4,300	1,760	7,920,000
27/05/2014	4,500	0.00 ■■	0.00	4,200	4,500	4,200	1,080	4,860,000
26/05/2014	4,500	0.00 ■■	0.00	4,200	4,500	4,200	8,600	38,700,000
23/05/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	20	90,000
22/05/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	80	360,000
21/05/2014	4,500	0.10 ▲	2.27	4,400	4,500	4,300	2,410	10,845,000
20/05/2014	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
19/05/2014	4,400	0.10 ▲	2.33	4,400	4,400	4,000	32,120	141,328,000
16/05/2014	4,300	0.10 ▲	2.38	4,000	4,300	4,000	2,890	12,427,000
15/05/2014	4,200	0.20 ▲	5.00	4,200	4,200	3,900	7,510	31,542,000
14/05/2014	4,000	-0.30 ▼	-6.98	4,300	4,500	4,000	10,030	40,120,000
13/05/2014	4,300	0.10 ▲	2.38	4,400	4,400	4,200	17,920	77,056,000
12/05/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,200	100	420,000
09/05/2014	4,200	0.20 ▲	5.00	3,800	4,200	3,800	19,020	79,884,000
08/05/2014	4,000	-0.30 ▼	-6.98	4,100	4,100	4,000	11,670	46,680,000
07/05/2014	4,300	0.10 ▲	2.38	4,000	4,400	4,000	5,670	24,381,000
06/05/2014	4,200	-0.30 ▼	-6.67	4,300	4,300	4,200	12,160	51,072,000
05/05/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,020	4,590,000
29/04/2014	4,500	0.00 ■■	0.00	4,300	4,700	4,300	4,100	18,450,000
28/04/2014	4,500	0.00 ■■	0.00	4,300	4,500	4,300	4,380	19,710,000
25/04/2014	4,500	0.00 ■■	0.00	4,500	4,700	4,500	5,160	23,220,000
24/04/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,300	6,880	30,960,000
23/04/2014	4,500	-0.30 ▼	-6.25	4,800	4,800	4,500	10,480	47,160,000
22/04/2014	4,800	0.30 ▲	6.67	4,300	4,800	4,300	8,730	41,904,000
21/04/2014	4,500	0.00 ■■	0.00	4,500	4,800	4,200	7,590	34,155,000
18/04/2014	4,500	0.20 ▲	4.65	4,200	4,600	4,200	24,440	109,980,000
17/04/2014	4,300	-0.30 ▼	-6.52	4,600	4,900	4,300	20,540	88,322,000
16/04/2014	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	9,060	41,676,000
15/04/2014	4,900	-0.10 ▼	-2.00	5,200	5,200	4,900	17,790	87,171,000
14/04/2014	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	0	0
11/04/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
10/04/2014	5,200	0.20 ▲	4.00	4,700	5,200	4,700	109,250	568,100,000
08/04/2014	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	6,450	32,250,000
07/04/2014	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	17,430	92,379,000
04/04/2014	5,600	0.20 ▲	3.70	5,700	5,700	5,200	16,280	91,168,000
03/04/2014	5,400	0.00 ■■	0.00	5,400	5,700	5,100	29,250	157,950,000
02/04/2014	5,400	-0.40 ▼	-6.90	5,400	5,700	5,400	33,880	182,952,000
01/04/2014	5,800	-0.40 ▼	-6.45	5,800	6,000	5,800	30,480	176,784,000
31/03/2014	6,200	0.00 ■■	0.00	6,200	6,300	5,800	17,650	109,430,000
28/03/2014	6,200	0.40 ▲	6.90	6,200	6,200	5,500	57,980	359,476,000
27/03/2014	5,800	-0.40 ▼	-6.45	5,800	6,100	5,800	75,170	435,986,000
26/03/2014	6,200	-0.40 ▼	-6.06	7,000	7,000	6,200	155,000	961,000,000
25/03/2014	6,600	0.40 ▲	6.45	6,600	6,600	6,600	69,290	457,314,000
24/03/2014	6,200	0.40 ▲	6.90	6,200	6,200	6,200	9,800	60,760,000
21/03/2014	5,800	0.30 ▲	5.45	5,800	5,800	5,700	127,140	737,412,000
20/03/2014	5,500	0.30 ▲	5.77	5,500	5,500	5,500	61,380	337,590,000
19/03/2014	5,200	0.30 ▲	6.12	5,200	5,200	5,200	55,880	290,576,000
18/03/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,900	63,870	312,963,000
17/03/2014	4,600	0.30 ▲	6.98	4,600	4,600	4,600	87,870	404,202,000
14/03/2014	4,300	0.20 ▲	4.88	4,100	4,300	4,100	217,690	936,067,000
13/03/2014	4,100	0.00 ■■	0.00	4,000	4,100	4,000	32,750	134,275,000
12/03/2014	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	92,740	380,234,000
11/03/2014	4,200	0.10 ▲	2.44	4,100	4,200	4,000	71,750	301,350,000
10/03/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,000	25,440	104,304,000
07/03/2014	4,100	0.00 ■■	0.00	4,000	4,100	4,000	5,370	22,017,000
06/03/2014	4,100	0.20 ▲	5.13	4,000	4,100	4,000	48,990	200,859,000
05/03/2014	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	9,350	36,465,000
04/03/2014	4,000	0.00 ■■	0.00	4,000	4,000	3,900	27,780	111,120,000
03/03/2014	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	27,480	109,920,000
28/02/2014	4,200	0.10 ▲	2.44	4,100	4,200	4,100	37,610	157,962,000
27/02/2014	4,100	0.00 ■■	0.00	4,000	4,100	4,000	22,330	91,553,000
26/02/2014	4,100	0.00 ■■	0.00	4,000	4,100	4,000	220	902,000
25/02/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,000	20,740	85,034,000
24/02/2014	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	19,070	78,187,000
21/02/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,100	1,750	7,350,000
20/02/2014	4,200	0.10 ▲	2.44	4,200	4,200	4,000	10,260	43,092,000
19/02/2014	4,100	0.10 ▲	2.50	4,000	4,100	4,000	7,660	31,406,000
18/02/2014	4,000	-0.30 ▼	-6.98	4,100	4,200	4,000	19,360	77,440,000
17/02/2014	4,300	0.00 ■■	0.00	4,200	4,300	4,100	19,420	83,506,000
14/02/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,200	3,960	17,028,000
13/02/2014	4,300	-0.10 ▼	-2.27	4,200	4,300	4,200	5,850	25,155,000
12/02/2014	4,400	0.00 ■■	0.00	4,300	4,400	4,300	1,720	7,568,000
11/02/2014	4,400	0.00 ■■	0.00	4,400	4,400	4,400	13,290	58,476,000
10/02/2014	4,400	0.00 ■■	0.00	4,200	4,400	4,200	4,810	21,164,000
07/02/2014	4,400	0.20 ▲	4.76	4,200	4,400	4,200	24,310	106,964,000
06/02/2014	4,200	0.10 ▲	2.44	4,100	4,200	4,100	1,300	5,460,000
27/01/2014	4,100	0.00 ■■	0.00	4,000	4,100	3,900	5,010	20,541,000
24/01/2014	4,100	0.00 ■■	0.00	4,000	4,100	4,000	5,310	21,771,000
23/01/2014	4,100	-0.10 ▼	-2.38	4,000	4,100	4,000	4,990	20,459,000
22/01/2014	4,200	0.10 ▲	2.44	4,000	4,200	4,000	4,920	20,664,000
21/01/2014	4,100	0.10 ▲	2.50	3,800	4,100	3,800	70	287,000
20/01/2014	4,000	0.00 ■■	0.00	3,900	4,000	3,800	21,790	87,160,000
17/01/2014	4,000	0.00 ■■	0.00	4,000	4,000	3,900	3,200	12,800,000
16/01/2014	4,000	0.00 ■■	0.00	4,000	4,100	4,000	3,880	15,520,000
15/01/2014	4,000	0.00 ■■	0.00	4,000	4,000	4,000	12,770	51,080,000
14/01/2014	4,000	0.00 ■■	0.00	3,900	4,100	3,900	2,960	11,840,000
13/01/2014	4,000	0.00 ■■	0.00	3,900	4,000	3,800	7,030	28,120,000
10/01/2014	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	10,100	40,400,000
09/01/2014	4,100	0.20 ▲	5.13	4,000	4,100	4,000	630	2,583,000
08/01/2014	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	3,100	12,090,000
07/01/2014	4,100	0.00 ■■	0.00	4,000	4,100	4,000	130	533,000
06/01/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,000	1,110	4,551,000
03/01/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	210	861,000
02/01/2014	4,100	0.10 ▲	2.50	3,800	4,100	3,800	6,230	25,543,000
31/12/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	3,210	12,840,000
30/12/2013	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	110	440,000
27/12/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,000	1,220	5,124,000
26/12/2013	4,200	0.10 ▲	2.44	4,300	4,300	4,200	1,190	4,998,000
25/12/2013	4,100	0.20 ▲	5.13	4,000	4,100	4,000	26,710	109,511,000
24/12/2013	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	8,260	32,214,000
23/12/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,000	1,310	5,371,000
20/12/2013	4,100	0.10 ▲	2.50	4,000	4,100	3,900	420	1,722,000
19/12/2013	4,000	0.00 ■■	0.00	4,100	4,100	3,900	13,200	52,800,000
18/12/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	19,160	76,640,000
17/12/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,000	8,930	36,613,000
16/12/2013	4,100	-0.10 ▼	-2.38	4,100	4,100	4,000	7,660	31,406,000
13/12/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,100	1,500	6,300,000
12/12/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	8,530	35,826,000
11/12/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	13,470	53,880,000
10/12/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,000	310	1,271,000
09/12/2013	4,100	0.10 ▲	2.50	4,100	4,200	4,100	24,390	99,999,000
06/12/2013	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	12,600	50,400,000
05/12/2013	4,200	0.00 ■■	0.00	4,000	4,200	4,000	15,380	64,596,000
04/12/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,000	27,770	116,634,000
03/12/2013	4,200	0.20 ▲	5.00	3,900	4,200	3,900	29,390	123,438,000
02/12/2013	4,000	0.00 ■■	0.00	3,900	4,200	3,900	4,030	16,120,000
29/11/2013	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	29,540	118,160,000
28/11/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,100	18,670	78,414,000
27/11/2013	4,100	0.00 ■■	0.00	4,100	4,300	4,000	19,550	80,155,000
26/11/2013	4,100	0.10 ▲	2.50	4,000	4,100	3,800	105,950	434,395,000
25/11/2013	4,000	-0.30 ▼	-6.98	4,500	4,500	4,000	41,820	167,280,000
22/11/2013	4,300	-0.10 ▼	-2.27	4,300	4,300	4,100	33,220	142,846,000
21/11/2013	4,400	0.00 ■■	0.00	4,700	4,700	4,400	48,260	212,344,000
20/11/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	37,390	164,516,000
19/11/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,100	38,260	160,692,000
18/11/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	12,750	51,000,000
15/11/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,800	30,290	115,102,000
14/11/2013	3,600	0.10 ▲	2.86	3,400	3,600	3,400	10,400	37,440,000
13/11/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	1,430	5,005,000
12/11/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	22,020	77,070,000
11/11/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,500	650	2,275,000
08/11/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,300	41,080	139,672,000
07/11/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	6,100	21,350,000
06/11/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,600	3,740	13,464,000
05/11/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,500	2,350	8,225,000
04/11/2013	3,500	0.10 ▲	2.94	3,500	3,600	3,500	1,000	3,500,000
01/11/2013	3,400	0.00 ■■	0.00	3,400	3,600	3,400	510	1,734,000
31/10/2013	3,400	-0.20 ▼	-5.56	3,500	3,500	3,400	1,750	5,950,000
30/10/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	100	360,000
29/10/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	2,810	10,116,000
28/10/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	9,860	35,496,000
25/10/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,400	10,600	38,160,000
24/10/2013	3,600	0.10 ▲	2.86	3,400	3,700	3,400	6,560	23,616,000
23/10/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	4,050	14,175,000
22/10/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	50	180,000
21/10/2013	3,600	0.00 ■■	0.00	3,500	3,700	3,500	1,810	6,516,000
18/10/2013	3,600	0.10 ▲	2.86	3,400	3,600	3,400	4,350	15,660,000
17/10/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	22,090	77,315,000
16/10/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,200	7,360	25,024,000
15/10/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	8,270	27,291,000
14/10/2013	3,400	0.20 ▲	6.25	3,400	3,400	3,400	200	680,000
11/10/2013	3,200	-0.10 ▼	-3.03	3,400	3,400	3,200	220	704,000
10/10/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,300	200	660,000
09/10/2013	3,200	-0.20 ▼	-5.88	3,300	3,400	3,200	12,340	39,488,000
08/10/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	11,530	39,202,000
07/10/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	1,310	4,323,000
04/10/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	2,270	7,491,000
03/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	500	1,700,000
02/10/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,300	1,060	3,604,000
01/10/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	6,050	19,965,000
30/09/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,300	1,420	4,686,000
27/09/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,300	10,050	33,165,000
26/09/2013	3,300	-0.10 ▼	-2.94	3,300	3,500	3,300	7,140	23,562,000
25/09/2013	3,400	0.10 ▲	3.03	3,400	3,500	3,300	1,260	4,284,000
24/09/2013	3,300	0.00 ■■	0.00	3,500	3,500	3,300	130	429,000
23/09/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	15,400	50,820,000
20/09/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	22,970	78,098,000
19/09/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,300	5,840	19,856,000
18/09/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,300	4,020	13,266,000
17/09/2013	3,300	0.10 ▲	3.12	3,400	3,400	3,300	6,320	20,856,000
16/09/2013	3,200	0.00 ■■	0.00	3,300	3,300	3,200	2,810	8,992,000
13/09/2013	3,200	0.10 ▲	3.23	3,300	3,300	3,200	7,020	22,464,000
12/09/2013	3,100	-0.20 ▼	-6.06	3,300	3,300	3,100	11,330	35,123,000
11/09/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,200	1,080	3,564,000
10/09/2013	3,200	0.00 ■■	0.00	3,200	3,300	3,200	1,520	4,864,000
09/09/2013	3,200	-0.20 ▼	-5.88	3,300	3,300	3,200	4,060	12,992,000
06/09/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,200	7,810	26,554,000
05/09/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	2,420	7,986,000
04/09/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,100	5,330	17,589,000
03/09/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,300	440	1,452,000
30/08/2013	3,200	0.10 ▲	3.23	3,200	3,200	3,100	9,320	29,824,000
29/08/2013	3,100	0.00 ■■	0.00	3,200	3,200	3,100	12,690	39,339,000
28/08/2013	3,100	-0.20 ▼	-6.06	3,200	3,200	3,100	10,120	31,372,000
27/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	17,400	57,420,000
26/08/2013	3,300	-0.10 ▼	-2.94	3,200	3,300	3,200	26,170	86,361,000
23/08/2013	3,400	0.20 ▲	6.25	3,300	3,400	3,200	18,100	61,540,000
22/08/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,100	12,200	39,040,000
21/08/2013	3,200	0.10 ▲	3.23	3,200	3,200	3,100	12,900	41,280,000
20/08/2013	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	5,020	15,562,000
19/08/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	4,000	12,800,000
16/08/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	12,010	39,633,000
15/08/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	7,760	25,608,000
14/08/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	5,100	16,830,000
13/08/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	1,530	5,049,000
12/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	2,240	7,392,000
09/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	3,310	10,923,000
08/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
07/08/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	4,510	14,883,000
06/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	19,200	63,360,000
05/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	5,530	18,249,000
02/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	30	99,000
01/08/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	3,110	10,263,000
31/07/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,100	7,160	23,628,000
30/07/2013	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	3,700	11,840,000
29/07/2013	3,300	-0.10 ▼	-2.94	3,400	3,500	3,200	16,010	52,833,000
26/07/2013	3,400	0.10 ▲	3.03	3,200	3,400	3,200	6,600	22,440,000
25/07/2013	3,300	-0.20 ▼	-5.71	3,300	3,500	3,300	21,760	71,808,000
24/07/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	200	700,000
23/07/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,400	3,310	11,254,000
22/07/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	16,290	55,386,000
19/07/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	23,200	81,200,000
18/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	660	2,310,000
17/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	11,100	38,850,000
16/07/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	2,260	7,910,000
15/07/2013	3,400	0.00 ■■	0.00	3,300	3,500	3,300	14,910	50,694,000
12/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	9,510	32,334,000
11/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	3,120	10,608,000
10/07/2013	3,400	-0.20 ▼	-5.56	3,400	3,600	3,400	75,280	255,952,000
09/07/2013	3,600	-0.10 ▼	-2.70	3,600	3,700	3,500	25,260	90,936,000
08/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	10,410	38,517,000
05/07/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	17,550	64,935,000
04/07/2013	3,600	0.10 ▲	2.86	3,500	3,700	3,500	5,770	20,772,000
03/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	6,120	21,420,000
02/07/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	25,100	87,850,000
01/07/2013	3,500	0.10 ▲	2.94	3,400	3,600	3,400	16,400	57,400,000
28/06/2013	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	42,460	144,364,000
27/06/2013	3,600	0.20 ▲	5.88	3,400	3,600	3,300	27,480	98,928,000
26/06/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,200	10,020	34,068,000
25/06/2013	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	48,510	160,083,000
24/06/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,300	89,400	312,900,000
21/06/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	35,260	123,410,000
20/06/2013	3,500	-0.20 ▼	-5.41	3,500	3,700	3,500	70,010	245,035,000
19/06/2013	3,700	0.10 ▲	2.78	3,600	3,800	3,600	6,550	24,235,000
18/06/2013	3,600	-0.20 ▼	-5.26	3,700	3,800	3,600	109,180	393,048,000
17/06/2013	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	59,680	226,784,000
14/06/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	41,310	165,240,000
13/06/2013	3,900	0.00 ■■	0.00	4,000	4,000	3,700	59,370	231,543,000
12/06/2013	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	10,340	40,326,000
11/06/2013	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	68,910	275,640,000
10/06/2013	4,200	-0.10 ▼	-2.33	4,100	4,400	4,000	70,460	295,932,000
07/06/2013	4,300	-0.30 ▼	-6.52	4,600	4,700	4,300	84,940	365,242,000
06/06/2013	4,600	0.20 ▲	4.55	4,500	4,700	4,300	133,580	614,468,000
05/06/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,300	100,890	443,916,000
04/06/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,100	83,010	348,642,000
03/06/2013	4,000	0.20 ▲	5.26	4,000	4,000	3,800	172,150	688,600,000
31/05/2013	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	138,760	527,288,000
30/05/2013	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	60,380	241,520,000
29/05/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,000	135,320	568,344,000
28/05/2013	4,000	0.20 ▲	5.26	4,000	4,000	3,900	60,280	241,120,000
27/05/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,700	36,830	139,954,000
24/05/2013	3,600	0.20 ▲	5.88	3,400	3,600	3,300	19,180	69,048,000
23/05/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,300	87,780	298,452,000
22/05/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,300	26,510	90,134,000
21/05/2013	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	11,100	37,740,000
20/05/2013	3,500	-0.10 ▼	-2.78	3,800	3,800	3,400	48,200	168,700,000
17/05/2013	3,600	0.00 ■■	0.00	3,600	3,800	3,400	203,790	733,644,000
16/05/2013	3,600	-0.20 ▼	-5.26	3,700	3,900	3,600	118,140	425,304,000
15/05/2013	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	32,510	123,538,000
14/05/2013	4,000	0.10 ▲	2.56	3,700	4,000	3,700	163,040	652,160,000
13/05/2013	3,900	-0.20 ▼	-4.88	4,100	4,200	3,900	58,170	226,863,000
10/05/2013	4,100	-0.30 ▼	-6.82	4,400	4,600	4,100	84,110	344,851,000
09/05/2013	4,400	0.20 ▲	4.76	4,100	4,400	4,000	107,710	473,924,000
08/05/2013	4,200	0.00 ■■	0.00	4,400	4,400	4,200	35,000	147,000,000
07/05/2013	4,200	0.20 ▲	5.00	3,900	4,200	3,800	73,810	310,002,000
06/05/2013	4,000	-0.10 ▼	-2.44	3,900	4,100	3,900	139,450	557,800,000
03/05/2013	4,100	-0.30 ▼	-6.82	4,100	4,100	4,100	9,750	39,975,000
02/05/2013	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	1,470	6,468,000
26/04/2013	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	11,350	53,345,000
25/04/2013	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	9,620	48,100,000
24/04/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	7,030	37,259,000
23/04/2013	5,600	-0.40 ▼	-6.67	5,600	5,600	5,600	2,020	11,312,000
22/04/2013	6,000	-0.40 ▼	-6.25	6,000	6,000	6,000	6,450	38,700,000
18/04/2013	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	7,620	48,768,000
17/04/2013	6,800	-0.50 ▼	-6.85	7,300	7,300	6,800	14,120	96,016,000
16/04/2013	7,300	-0.50 ▼	-6.41	7,300	7,300	7,300	3,640	26,572,000
15/04/2013	7,800	-0.50 ▼	-6.02	8,300	8,300	7,800	6,090	47,502,000
12/04/2013	8,300	-0.50 ▼	-5.68	8,800	9,400	8,300	11,360	94,288,000
11/04/2013	8,800	-0.60 ▼	-6.38	9,900	10,000	8,800	3,900	34,320,000
10/04/2013	9,400	0.10 ▲	1.08	9,800	9,800	9,400	4,220	39,668,000
09/04/2013	9,300	-0.60 ▼	-6.06	9,500	9,900	9,300	2,020	18,786,000
08/04/2013	9,900	0.50 ▲	5.32	8,800	9,900	8,800	2,550	25,245,000
05/04/2013	9,400	0.10 ▲	1.08	9,500	9,500	9,400	6,990	65,706,000
04/04/2013	9,300	-0.70 ▼	-7.00	9,300	9,300	9,300	4,050	37,665,000
03/04/2013	10,000	0.00 ■■	0.00	9,300	10,000	9,300	2,180	21,800,000
02/04/2013	10,000	0.20 ▲	2.04	9,400	10,000	9,400	790	7,900,000
01/04/2013	9,800	-0.70 ▼	-6.67	10,400	10,400	9,800	90	882,000
29/03/2013	10,500	0.00 ■■	0.00	10,300	10,500	10,300	1,260	13,230,000
28/03/2013	10,500	0.00 ■■	0.00	9,800	10,500	9,800	1,570	16,485,000
27/03/2013	10,500	0.60 ▲	6.06	10,000	10,500	10,000	5,190	54,495,000
26/03/2013	9,900	0.60 ▲	6.45	8,700	9,900	8,700	490	4,851,000
25/03/2013	9,300	-0.60 ▼	-6.06	9,300	9,300	9,300	3,710	34,503,000
22/03/2013	9,900	-0.70 ▼	-6.60	10,700	10,700	9,900	4,860	48,114,000
21/03/2013	10,600	0.50 ▲	4.95	10,800	10,800	10,600	720	7,632,000
20/03/2013	10,100	-0.70 ▼	-6.48	10,700	10,700	10,100	1,100	11,110,000
19/03/2013	10,800	-0.80 ▼	-6.90	10,800	10,800	10,800	10	108,000
18/03/2013	11,600	0.70 ▲	6.42	10,600	11,600	10,600	470	5,452,000
15/03/2013	10,900	0.10 ▲	0.93	10,900	10,900	10,900	10	109,000
14/03/2013	10,800	0.70 ▲	6.93	9,400	10,800	9,400	910	9,828,000
13/03/2013	10,100	0.60 ▲	6.32	10,000	10,100	8,900	270	2,727,000
12/03/2013	9,500	-0.70 ▼	-6.86	10,700	10,700	9,500	60	570,000
11/03/2013	10,200	-0.70 ▼	-6.42	10,200	10,200	10,200	10	102,000
08/03/2013	10,900	0.00 ■■	0.00	10,600	10,900	10,600	900	9,810,000
07/03/2013	10,900	0.20 ▲	1.87	10,600	10,900	10,600	1,030	11,227,000
06/03/2013	10,700	0.70 ▲	7.00	10,500	10,700	10,500	740	7,918,000
05/03/2013	10,000	-0.70 ▼	-6.54	10,000	10,000	10,000	20	200,000
04/03/2013	10,700	-0.30 ▼	-2.73	10,800	10,800	10,400	530	5,671,000
01/03/2013	11,000	0.00 ■■	0.00	10,900	11,000	10,900	150	1,650,000
28/02/2013	11,000	0.70 ▲	6.80	11,000	11,000	11,000	2,100	23,100,000
27/02/2013	10,300	0.20 ▲	1.98	10,300	10,300	10,300	1,100	11,330,000
26/02/2013	10,100	-0.70 ▼	-6.48	10,300	10,300	10,100	5,820	58,782,000
25/02/2013	10,800	0.30 ▲	2.86	10,800	10,800	10,800	300	3,240,000
22/02/2013	10,500	0.00 ■■	0.00	9,800	10,500	9,800	8,500	89,250,000
21/02/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
20/02/2013	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	2,150	22,575,000
19/02/2013	11,000	0.10 ▲	0.92	11,000	11,000	11,000	1,050	11,550,000
18/02/2013	10,900	0.40 ▲	3.81	10,500	10,900	10,500	4,510	49,159,000
08/02/2013	10,500	0.10 ▲	0.96	10,400	10,500	10,400	2,080	21,840,000
07/02/2013	10,400	0.00 ■■	0.00	10,400	10,400	10,400	1,000	10,400,000
06/02/2013	10,400	0.10 ▲	0.97	10,300	10,400	10,200	7,550	78,520,000
05/02/2013	10,300	-0.10 ▼	-0.96	10,300	10,400	10,300	1,190	12,257,000
04/02/2013	10,400	0.00 ■■	0.00	9,800	10,400	9,800	520	5,408,000
01/02/2013	10,400	0.50 ▲	5.05	9,300	10,400	9,300	1,180	12,272,000
31/01/2013	9,900	0.60 ▲	6.45	8,800	9,900	8,700	830	8,217,000
30/01/2013	9,300	-0.50 ▼	-5.10	10,400	10,400	9,300	180	1,674,000
29/01/2013	9,800	-0.70 ▼	-6.67	9,800	9,800	9,800	3,300	32,340,000
28/01/2013	10,500	0.00 ■■	0.00	10,200	10,600	9,800	1,710	17,955,000
25/01/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
24/01/2013	10,500	0.50 ▲	5.00	9,300	10,500	9,300	1,170	12,285,000
23/01/2013	10,000	0.30 ▲	3.09	9,100	10,000	9,100	5,690	56,900,000
22/01/2013	9,700	-0.70 ▼	-6.73	9,700	9,700	9,700	510	4,947,000
21/01/2013	10,400	-0.40 ▼	-3.70	10,400	10,400	10,100	5,010	52,104,000
18/01/2013	10,800	0.60 ▲	5.88	10,800	10,800	10,800	2,000	21,600,000
17/01/2013	10,200	0.60 ▲	6.25	10,100	10,200	10,100	1,500	15,300,000
16/01/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,600	1,080	10,368,000
15/01/2013	9,600	0.50 ▲	5.49	8,500	9,600	8,500	1,310	12,576,000
14/01/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	550	5,005,000
11/01/2013	9,100	0.30 ▲	3.41	9,000	9,100	9,000	1,110	10,101,000
10/01/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	500	4,400,000
09/01/2013	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	1,250	11,000,000
08/01/2013	9,200	0.30 ▲	3.37	9,200	9,200	9,200	10	92,000
07/01/2013	8,900	-0.10 ▼	-1.11	8,600	8,900	8,600	4,710	41,919,000
04/01/2013	9,000	0.10 ▲	1.12	9,000	9,000	9,000	100	900,000
03/01/2013	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	3,300	29,370,000
02/01/2013	9,300	0.30 ▲	3.33	9,300	9,300	9,300	1,000	9,300,000
28/12/2012	9,000	0.30 ▲	3.45	9,000	9,000	9,000	1,000	9,000,000
27/12/2012	8,700	0.30 ▲	3.57	8,400	8,700	8,400	2,420	21,054,000
26/12/2012	8,400	0.40 ▲	5.00	8,300	8,400	8,300	400	3,360,000
25/12/2012	8,000	0.30 ▲	3.90	7,700	8,000	7,700	6,000	48,000,000
24/12/2012	7,700	0.00 ■■	0.00	7,700	7,800	7,700	3,510	27,027,000
21/12/2012	7,700	0.20 ▲	2.67	7,500	7,700	7,500	450	3,465,000
20/12/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
19/12/2012	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	600	4,500,000
18/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	20	152,000
17/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
14/12/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
13/12/2012	7,600	0.20 ▲	2.70	7,600	7,600	7,600	1,000	7,600,000
12/12/2012	7,400	0.00 ■■	0.00	7,300	7,700	7,200	370	2,738,000
11/12/2012	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	10	74,000
10/12/2012	7,700	0.30 ▲	4.05	7,500	7,700	7,500	1,010	7,777,000
07/12/2012	7,400	0.30 ▲	4.23	7,300	7,400	7,300	170	1,258,000
06/12/2012	7,100	0.00 ■■	0.00	7,000	7,200	7,000	110	781,000
05/12/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	50	355,000
04/12/2012	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	40	284,000
03/12/2012	7,400	0.30 ▲	4.23	7,000	7,400	6,900	2,120	15,688,000
30/11/2012	7,100	0.30 ▲	4.41	7,100	7,100	6,800	1,400	9,940,000
29/11/2012	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	10	68,000
28/11/2012	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	70	483,000
27/11/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	590	4,248,000
26/11/2012	7,200	0.30 ▲	4.35	7,100	7,200	6,900	1,590	11,448,000
23/11/2012	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	14,880	102,672,000
22/11/2012	7,000	0.20 ▲	2.94	7,100	7,100	7,000	510	3,570,000
21/11/2012	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	10	68,000
20/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,800	240	1,656,000
19/11/2012	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	10	69,000
16/11/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,150	36,050,000
15/11/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	210	1,470,000
14/11/2012	7,000	0.00 ■■	0.00	7,200	7,200	7,000	220	1,540,000
13/11/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
12/11/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,900	180	1,260,000
09/11/2012	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	20	140,000
08/11/2012	7,200	0.30 ▲	4.35	6,800	7,200	6,800	140	1,008,000
07/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
06/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
05/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	4,000	27,600,000
02/11/2012	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	600	4,140,000
01/11/2012	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	1,720	12,040,000
31/10/2012	7,100	0.30 ▲	4.41	6,800	7,100	6,800	5,950	42,245,000
30/10/2012	6,800	0.00 ■■	0.00	7,100	7,100	6,800	510	3,468,000
29/10/2012	6,800	0.00 ■■	0.00	6,700	6,800	6,700	130	884,000
26/10/2012	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	3,600	24,480,000
25/10/2012	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	2,000	13,800,000
24/10/2012	7,000	-0.30 ▼	-4.11	7,000	7,200	7,000	8,040	56,280,000
23/10/2012	7,300	0.20 ▲	2.82	7,000	7,300	6,900	21,010	153,373,000
22/10/2012	7,100	0.00 ■■	0.00	7,100	7,100	6,900	22,010	156,271,000
19/10/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	160	1,136,000
18/10/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	930	6,603,000
17/10/2012	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	10	71,000
16/10/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	140	1,008,000
15/10/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	110	792,000
12/10/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	200	1,440,000
11/10/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	450	3,240,000
10/10/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
09/10/2012	7,200	0.20 ▲	2.86	7,200	7,200	7,200	2,000	14,400,000
08/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,080	7,560,000
05/10/2012	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	1,010	7,070,000
04/10/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
03/10/2012	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	1,760	12,496,000
02/10/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	210	1,512,000
01/10/2012	7,200	0.10 ▲	1.41	7,400	7,400	7,200	110	792,000
28/09/2012	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	110	781,000
27/09/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
26/09/2012	7,200	-0.20 ▼	-2.70	7,300	7,500	7,200	26,840	193,248,000
25/09/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,400	300	2,220,000
24/09/2012	7,400	0.00 ■■	0.00	7,300	7,400	7,300	800	5,920,000
21/09/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,400	110	814,000
20/09/2012	7,100	-0.30 ▼	-4.05	7,300	7,300	7,100	8,230	58,433,000
19/09/2012	7,400	0.20 ▲	2.78	7,400	7,400	7,400	10	74,000
18/09/2012	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	450	3,240,000
17/09/2012	7,400	-0.30 ▼	-3.90	7,500	7,500	7,400	58,010	429,274,000
14/09/2012	7,700	0.10 ▲	1.32	7,500	7,700	7,500	1,160	8,932,000
13/09/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,500	1,170	8,892,000
12/09/2012	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	10	75,000
11/09/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,800	60	468,000
10/09/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
07/09/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,480	11,100,000
06/09/2012	7,500	0.00 ■■	0.00	7,500	7,600	7,500	5,110	38,325,000
05/09/2012	7,500	0.20 ▲	2.74	7,600	7,600	7,300	1,400	10,500,000
04/09/2012	7,300	0.10 ▲	1.39	7,500	7,500	7,300	170	1,241,000
31/08/2012	7,200	0.00 ■■	0.00	7,500	7,500	7,200	60	432,000
30/08/2012	7,200	-0.20 ▼	-2.70	7,200	7,200	7,200	90	648,000
29/08/2012	7,400	0.20 ▲	2.78	7,400	7,400	7,400	60	444,000
28/08/2012	7,200	0.20 ▲	2.86	6,800	7,200	6,800	1,500	10,800,000
27/08/2012	7,000	-0.10 ▼	-1.41	7,000	7,000	6,800	36,970	258,790,000
24/08/2012	7,100	0.30 ▲	4.41	7,000	7,100	7,000	170	1,207,000
23/08/2012	6,800	-0.20 ▼	-2.86	6,900	7,000	6,700	18,020	122,536,000
22/08/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	6,150	43,050,000
21/08/2012	7,000	-0.30 ▼	-4.11	7,200	7,200	7,000	10,320	72,240,000
20/08/2012	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	100	730,000
17/08/2012	7,400	0.10 ▲	1.37	7,200	7,400	7,200	1,750	12,950,000
16/08/2012	7,300	0.00 ■■	0.00	7,300	7,500	7,300	1,230	8,979,000
15/08/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
14/08/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
13/08/2012	7,300	0.10 ▲	1.39	7,300	7,300	7,300	2,110	15,403,000
10/08/2012	7,200	-0.20 ▼	-2.70	7,300	7,300	7,200	4,820	34,704,000
09/08/2012	7,400	-0.10 ▼	-1.33	7,600	7,700	7,400	1,070	7,918,000
08/08/2012	7,500	0.20 ▲	2.74	7,500	7,600	7,500	1,150	8,625,000
07/08/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	20	146,000
06/08/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	1,910	13,943,000
03/08/2012	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	170	1,241,000
02/08/2012	7,400	0.10 ▲	1.37	7,100	7,400	7,100	2,130	15,762,000
01/08/2012	7,300	-0.20 ▼	-2.67	7,300	7,800	7,300	480	3,504,000
31/07/2012	7,500	-0.10 ▼	-1.32	7,600	7,600	7,400	2,630	19,725,000
30/07/2012	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	10	76,000
27/07/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	10	80,000
26/07/2012	7,700	0.10 ▲	1.32	7,700	7,700	7,700	620	4,774,000
25/07/2012	7,600	0.00 ■■	0.00	7,900	7,900	7,600	110	836,000
24/07/2012	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	800	6,080,000
23/07/2012	7,700	-0.40 ▼	-4.94	7,900	7,900	7,700	14,780	113,806,000
20/07/2012	8,100	-0.40 ▼	-4.71	8,900	8,900	8,100	4,340	35,154,000
19/07/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,500	610	5,185,000
18/07/2012	8,100	-0.40 ▼	-4.71	8,200	8,800	8,100	5,880	47,628,000
17/07/2012	8,500	0.00 ■■	0.00	8,100	8,500	8,100	14,760	125,460,000
16/07/2012	8,500	-0.40 ▼	-4.49	8,500	9,000	8,500	1,580	13,430,000
13/07/2012	8,900	0.30 ▲	3.49	8,700	9,000	8,600	11,200	99,680,000
12/07/2012	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	10	86,000
11/07/2012	8,900	-0.10 ▼	-1.11	8,600	9,000	8,600	2,020	17,978,000
10/07/2012	9,000	0.10 ▲	1.12	8,500	9,000	8,500	1,220	10,980,000
09/07/2012	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	120	1,068,000
06/07/2012	9,300	0.20 ▲	2.20	9,300	9,300	9,300	1,600	14,880,000
05/07/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	500	4,550,000
04/07/2012	9,100	0.30 ▲	3.41	8,400	9,100	8,400	730	6,643,000
03/07/2012	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	80	704,000
02/07/2012	9,200	0.20 ▲	2.22	9,100	9,400	9,100	1,780	16,376,000
29/06/2012	9,000	0.30 ▲	3.45	8,800	9,000	8,800	970	8,730,000
28/06/2012	8,700	0.30 ▲	3.57	8,500	8,800	8,000	2,090	18,183,000
27/06/2012	8,400	0.40 ▲	5.00	8,000	8,400	8,000	2,310	19,404,000
26/06/2012	8,000	-0.40 ▼	-4.76	8,000	8,500	8,000	3,970	31,760,000
25/06/2012	8,400	-0.40 ▼	-4.55	8,400	9,200	8,400	190	1,596,000
22/06/2012	8,800	0.30 ▲	3.53	8,800	8,800	8,100	4,330	38,104,000
21/06/2012	8,500	-0.40 ▼	-4.49	8,500	9,100	8,500	610	5,185,000
20/06/2012	8,900	0.40 ▲	4.71	8,100	8,900	8,100	2,450	21,805,000
19/06/2012	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	100	850,000
18/06/2012	8,900	0.40 ▲	4.71	8,800	8,900	8,800	250	2,225,000
15/06/2012	8,500	-0.40 ▼	-4.49	8,900	9,200	8,500	690	5,865,000
14/06/2012	8,900	0.40 ▲	4.71	8,800	8,900	8,800	1,170	10,413,000
13/06/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,100	50	425,000
12/06/2012	8,100	-0.40 ▼	-4.71	8,800	8,900	8,100	1,860	15,066,000
11/06/2012	8,500	0.30 ▲	3.66	8,200	8,500	8,200	1,010	8,585,000
08/06/2012	8,200	0.30 ▲	3.80	7,700	8,200	7,700	100	820,000
07/06/2012	7,900	0.30 ▲	3.95	7,500	7,900	7,400	9,950	78,605,000
06/06/2012	7,600	0.00 ■■	0.00	7,400	7,900	7,400	3,370	25,612,000
05/06/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	5,500	41,800,000
04/06/2012	7,600	-0.40 ▼	-5.00	7,900	8,300	7,600	15,710	119,396,000
01/06/2012	8,000	0.20 ▲	2.56	8,000	8,000	8,000	1,990	15,920,000
31/05/2012	7,800	-0.40 ▼	-4.88	8,500	8,600	7,800	260	2,028,000
30/05/2012	8,200	0.30 ▲	3.80	7,900	8,200	7,900	1,800	14,760,000
29/05/2012	7,900	-0.20 ▼	-2.47	7,900	7,900	7,900	200	1,580,000
28/05/2012	8,100	0.00 ■■	0.00	8,000	8,100	8,000	2,250	18,225,000
25/05/2012	8,100	-0.20 ▼	-2.41	8,700	8,700	8,100	1,830	14,823,000
24/05/2012	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	7,100	58,930,000
23/05/2012	8,700	-0.40 ▼	-4.40	9,100	9,100	8,700	810	7,047,000
22/05/2012	9,100	-0.10 ▼	-1.09	8,800	9,200	8,800	3,120	28,392,000
21/05/2012	9,200	0.40 ▲	4.55	8,500	9,200	8,400	14,600	134,320,000
18/05/2012	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	2,410	21,208,000
17/05/2012	9,200	0.00 ■■	0.00	9,000	9,200	9,000	1,380	12,696,000
16/05/2012	9,200	0.00 ■■	0.00	9,000	9,200	9,000	1,110	10,212,000
15/05/2012	9,200	-0.20 ▼	-2.13	9,000	9,300	9,000	3,610	33,212,000
14/05/2012	9,400	0.20 ▲	2.17	8,800	9,400	8,800	11,720	110,168,000
11/05/2012	9,200	0.00 ■■	0.00	9,200	9,200	8,800	4,600	42,320,000
10/05/2012	9,200	0.00 ■■	0.00	9,200	9,200	8,800	14,570	134,044,000
09/05/2012	9,200	0.30 ▲	3.37	9,000	9,200	8,900	10,450	96,140,000
08/05/2012	8,900	0.00 ■■	0.00	9,300	9,300	8,900	10,550	93,895,000
07/05/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,900	7,820	69,598,000
04/05/2012	8,500	0.40 ▲	4.94	8,300	8,500	8,100	16,910	143,735,000
03/05/2012	8,100	-0.20 ▼	-2.41	8,000	8,100	8,000	5,210	42,201,000
02/05/2012	8,300	0.00 ■■	0.00	8,300	8,300	8,200	2,510	20,833,000
27/04/2012	8,300	-0.10 ▼	-1.19	8,300	8,300	8,100	5,550	46,065,000
26/04/2012	8,400	0.10 ▲	1.20	8,400	8,400	8,100	2,230	18,732,000
25/04/2012	8,300	0.20 ▲	2.47	8,500	8,500	8,200	3,740	31,042,000
24/04/2012	8,100	-0.40 ▼	-4.71	8,300	8,300	8,100	600	4,860,000
23/04/2012	8,500	0.30 ▲	3.66	8,300	8,500	8,300	2,270	19,295,000
20/04/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,200	7,500	61,500,000
19/04/2012	7,900	0.00 ■■	0.00	8,200	8,200	7,800	9,530	75,287,000
18/04/2012	7,900	-0.20 ▼	-2.47	8,200	8,200	7,900	13,530	106,887,000
17/04/2012	8,100	0.00 ■■	0.00	7,900	8,200	7,900	2,730	22,113,000
16/04/2012	8,100	0.10 ▲	1.25	8,400	8,400	7,800	6,720	54,432,000
13/04/2012	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	3,030	24,240,000
12/04/2012	8,100	0.10 ▲	1.25	8,100	8,200	8,000	1,980	16,038,000
11/04/2012	8,000	0.00 ■■	0.00	8,000	8,100	8,000	2,760	22,080,000
10/04/2012	8,000	0.00 ■■	0.00	7,900	8,000	7,900	4,490	35,920,000
09/04/2012	8,000	0.00 ■■	0.00	8,100	8,200	8,000	2,550	20,400,000
06/04/2012	8,000	0.00 ■■	0.00	8,000	8,000	7,900	1,040	8,320,000
05/04/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	990	7,920,000
04/04/2012	8,000	0.00 ■■	0.00	7,800	8,000	7,800	3,460	27,680,000
03/04/2012	8,000	0.30 ▲	3.90	7,800	8,000	7,800	5,540	44,320,000
30/03/2012	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	10,000	77,000,000
29/03/2012	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	6,090	47,502,000
28/03/2012	7,900	0.00 ■■	0.00	7,800	7,900	7,800	2,610	20,619,000
27/03/2012	7,900	-0.10 ▼	-1.25	7,800	7,900	7,800	840	6,636,000
26/03/2012	8,000	0.20 ▲	2.56	7,800	8,100	7,800	4,350	34,800,000
23/03/2012	7,800	0.00 ■■	0.00	7,900	8,000	7,800	7,090	55,302,000
22/03/2012	7,800	0.00 ■■	0.00	7,800	7,900	7,800	6,050	47,190,000
21/03/2012	7,800	-0.20 ▼	-2.50	7,800	8,100	7,800	5,270	41,106,000
20/03/2012	8,000	-0.40 ▼	-4.76	8,300	8,300	8,000	11,000	88,000,000
19/03/2012	8,400	0.20 ▲	2.44	7,900	8,400	7,900	40	336,000
16/03/2012	8,200	0.00 ■■	0.00	8,400	8,400	8,200	2,080	17,056,000
15/03/2012	8,200	-0.10 ▼	-1.20	7,900	8,200	7,900	1,080	8,856,000
14/03/2012	8,300	0.10 ▲	1.22	8,000	8,300	7,900	2,300	19,090,000
13/03/2012	8,200	0.00 ■■	0.00	8,200	8,200	7,900	140	1,148,000
12/03/2012	8,200	0.20 ▲	2.50	8,000	8,200	8,000	20	164,000
09/03/2012	8,000	-0.40 ▼	-4.76	8,200	8,200	8,000	14,010	112,080,000
08/03/2012	8,400	-0.40 ▼	-4.55	8,600	8,600	8,400	7,580	63,672,000
07/03/2012	8,800	0.00 ■■	0.00	8,400	8,800	8,400	3,680	32,384,000
06/03/2012	8,800	0.40 ▲	4.76	8,400	8,800	8,200	14,720	129,536,000
05/03/2012	8,400	0.40 ▲	5.00	8,300	8,400	8,300	11,100	93,240,000
02/03/2012	8,000	0.10 ▲	1.27	7,900	8,100	7,900	1,370	10,960,000
01/03/2012	7,900	0.00 ■■	0.00	7,800	7,900	7,700	2,020	15,958,000
29/02/2012	7,900	0.00 ■■	0.00	8,100	8,100	7,900	550	4,345,000
28/02/2012	7,900	-0.30 ▼	-3.66	8,100	8,200	7,900	8,860	69,994,000
27/02/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,200	530	4,346,000
24/02/2012	7,900	-0.20 ▼	-2.47	8,000	8,100	7,900	2,380	18,802,000
23/02/2012	8,100	0.00 ■■	0.00	8,100	8,100	7,700	2,050	16,605,000
22/02/2012	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	1,540	12,474,000
21/02/2012	8,500	0.30 ▲	3.66	8,000	8,500	8,000	1,130	9,605,000
20/02/2012	8,200	0.30 ▲	3.80	8,200	8,200	7,900	2,300	18,860,000
17/02/2012	7,900	0.20 ▲	2.60	8,000	8,000	7,800	2,200	17,380,000
16/02/2012	7,700	-0.30 ▼	-3.75	7,600	7,700	7,600	160	1,232,000
15/02/2012	8,000	0.20 ▲	2.56	7,700	8,000	7,600	1,220	9,760,000
14/02/2012	7,800	-0.30 ▼	-3.70	8,500	8,500	7,800	1,130	8,814,000
13/02/2012	8,100	0.30 ▲	3.85	7,500	8,100	7,500	6,220	50,382,000
10/02/2012	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	780	6,084,000
09/02/2012	7,900	-0.10 ▼	-1.25	8,400	8,400	7,900	540	4,266,000
08/02/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	3,200	25,600,000
07/02/2012	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	230	1,771,000
06/02/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
03/02/2012	8,000	-0.10 ▼	-1.23	7,900	8,000	7,800	1,530	12,240,000
02/02/2012	8,100	-0.40 ▼	-4.71	8,300	8,300	8,100	50	405,000
01/02/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
31/01/2012	8,500	0.00 ■■	0.00	8,100	8,500	8,100	40	340,000
30/01/2012	8,500	0.10 ▲	1.19	8,400	8,500	8,400	20	170,000
20/01/2012	8,400	0.30 ▲	3.70	8,400	8,400	8,400	10	84,000
19/01/2012	8,100	0.20 ▲	2.53	8,200	8,200	8,100	60	486,000
18/01/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,900	10	79,000
17/01/2012	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	1,000	7,600,000
16/01/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
13/01/2012	8,000	0.20 ▲	2.56	7,500	8,000	7,500	20	160,000
12/01/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
11/01/2012	7,800	-0.40 ▼	-4.88	8,000	8,000	7,800	30	234,000
10/01/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,200	1,120	9,184,000
09/01/2012	7,900	0.00 ■■	0.00	8,000	8,000	7,900	15,420	121,818,000
06/01/2012	7,900	0.10 ▲	1.28	7,500	8,100	7,500	320	2,528,000
05/01/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,500	10,030	78,234,000
04/01/2012	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	150	1,125,000
03/01/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,500	130	988,000
30/12/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,400	1,110	8,325,000
29/12/2011	7,500	0.20 ▲	2.74	7,500	7,500	7,500	5,000	37,500,000
28/12/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,200	2,940	21,462,000
27/12/2011	7,300	0.00 ■■	0.00	7,500	7,500	7,300	8,360	61,028,000
26/12/2011	7,300	-0.10 ▼	-1.35	7,600	7,600	7,300	2,590	18,907,000
23/12/2011	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	2,010	14,874,000
22/12/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	2,300	17,250,000
21/12/2011	7,500	0.10 ▲	1.35	7,400	7,500	7,400	3,020	22,650,000
20/12/2011	7,400	-0.20 ▼	-2.63	7,400	7,400	7,400	10	74,000
19/12/2011	7,600	0.10 ▲	1.33	7,500	7,600	7,500	1,850	14,060,000
16/12/2011	7,500	0.10 ▲	1.35	7,700	7,700	7,500	360	2,700,000
15/12/2011	7,400	0.10 ▲	1.37	7,300	7,400	7,300	7,700	56,980,000
14/12/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,300	400	2,920,000
13/12/2011	7,300	-0.20 ▼	-2.67	7,400	7,800	7,300	770	5,621,000
12/12/2011	7,500	0.10 ▲	1.35	7,500	7,500	7,500	3,500	26,250,000
09/12/2011	7,400	-0.20 ▼	-2.63	7,500	7,500	7,400	2,500	18,500,000
08/12/2011	7,600	-0.10 ▼	-1.30	7,500	7,600	7,500	1,340	10,184,000
07/12/2011	7,700	-0.10 ▼	-1.28	7,700	7,700	7,500	51,180	394,086,000
06/12/2011	7,800	-0.20 ▼	-2.50	8,200	8,200	7,800	1,030	8,034,000
05/12/2011	8,000	0.20 ▲	2.56	8,000	8,000	8,000	1,530	12,240,000
02/12/2011	7,800	0.20 ▲	2.63	7,800	7,800	7,800	3,200	24,960,000
01/12/2011	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	20	152,000
30/11/2011	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	6,830	52,591,000
29/11/2011	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	1,000	7,800,000
28/11/2011	8,000	0.30 ▲	3.90	7,700	8,000	7,700	1,300	10,400,000
25/11/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	160	1,232,000
24/11/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	3,870	29,799,000
23/11/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	3,500	26,950,000
22/11/2011	7,700	-0.10 ▼	-1.28	7,700	7,800	7,600	6,290	48,433,000
21/11/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,800	1,010	7,878,000
18/11/2011	7,800	-0.40 ▼	-4.88	8,100	8,100	7,800	31,590	246,402,000
17/11/2011	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	2,010	16,482,000
16/11/2011	8,400	0.20 ▲	2.44	8,500	8,500	8,100	2,540	21,336,000
15/11/2011	8,200	0.00 ■■	0.00	8,000	8,200	8,000	150	1,230,000
14/11/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	1,500	12,300,000
11/11/2011	8,300	-0.20 ▼	-2.35	8,300	8,300	8,300	30	249,000
10/11/2011	8,500	0.00 ■■	0.00	8,400	8,500	8,300	6,640	56,440,000
09/11/2011	8,500	0.00 ■■	0.00	8,900	8,900	8,500	4,310	36,635,000
08/11/2011	8,500	-0.10 ▼	-1.16	8,500	8,500	8,400	1,100	9,350,000
07/11/2011	8,600	0.10 ▲	1.18	8,600	8,600	8,600	990	8,514,000
04/11/2011	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	1,180	10,030,000
03/11/2011	8,600	0.00 ■■	0.00	8,400	8,600	8,400	6,620	56,932,000
02/11/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,400	2,380	20,468,000
01/11/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,500	10,830	93,138,000
31/10/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	4,150	35,690,000
28/10/2011	8,600	0.10 ▲	1.18	8,500	8,600	8,500	5,710	49,106,000
27/10/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	4,950	42,075,000
26/10/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
25/10/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,400	2,200	18,700,000
24/10/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	110	935,000
21/10/2011	8,500	-0.10 ▼	-1.16	8,900	8,900	8,500	560	4,760,000
20/10/2011	8,600	-0.20 ▼	-2.27	8,400	8,600	8,400	1,410	12,126,000
19/10/2011	8,800	0.40 ▲	4.76	8,400	8,800	8,300	2,850	25,080,000
18/10/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,300	5,960	50,064,000
17/10/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,300	18,660	156,744,000
14/10/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,400	2,560	21,504,000
13/10/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,810	15,204,000
12/10/2011	8,400	-0.10 ▼	-1.18	8,400	8,400	8,300	1,380	11,592,000
11/10/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,400	6,550	55,675,000
10/10/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	1,010	8,585,000
07/10/2011	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	5,920	50,320,000
06/10/2011	8,600	0.10 ▲	1.18	8,700	8,700	8,600	250	2,150,000
05/10/2011	8,500	0.00 ■■	0.00	8,600	8,600	8,500	6,500	55,250,000
04/10/2011	8,500	0.00 ■■	0.00	8,900	8,900	8,500	200	1,700,000
03/10/2011	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	1,760	14,960,000
30/09/2011	8,600	0.00 ■■	0.00	8,700	8,700	8,500	4,650	39,990,000
29/09/2011	8,600	-0.10 ▼	-1.15	8,600	8,700	8,600	3,150	27,090,000
28/09/2011	8,700	0.00 ■■	0.00	8,700	9,100	8,700	2,120	18,444,000
27/09/2011	8,700	0.00 ■■	0.00	8,600	8,800	8,600	11,180	97,266,000
26/09/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	60	522,000
23/09/2011	8,700	-0.10 ▼	-1.14	8,700	8,800	8,700	4,820	41,934,000
22/09/2011	8,800	0.00 ■■	0.00	8,800	8,800	8,700	2,180	19,184,000
21/09/2011	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,000	8,800,000
20/09/2011	8,800	-0.40 ▼	-4.35	9,000	9,000	8,800	12,340	108,592,000
19/09/2011	9,200	0.10 ▲	1.10	8,700	9,200	8,700	2,070	19,044,000
16/09/2011	9,100	-0.40 ▼	-4.21	9,400	9,400	9,100	9,550	86,905,000
15/09/2011	9,500	0.20 ▲	2.15	9,200	9,500	9,200	3,400	32,300,000
14/09/2011	9,300	0.00 ■■	0.00	9,700	9,700	9,300	12,120	112,716,000
13/09/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	4,790	44,547,000
12/09/2011	9,300	0.30 ▲	3.33	9,400	9,400	8,900	930	8,649,000
09/09/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10	90,000
08/09/2011	9,000	0.40 ▲	4.65	8,800	9,000	8,700	10,120	91,080,000
07/09/2011	8,600	0.20 ▲	2.38	8,600	8,700	8,500	4,730	40,678,000
06/09/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,400	3,650	30,660,000
05/09/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,400	3,100	26,040,000
01/09/2011	8,400	-0.30 ▼	-3.45	8,900	8,900	8,400	130	1,092,000
31/08/2011	8,700	0.30 ▲	3.57	8,800	8,800	8,400	1,800	15,660,000
30/08/2011	8,400	0.10 ▲	1.20	8,700	8,700	8,400	1,160	9,744,000
29/08/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	20	166,000
26/08/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,200	7,840	65,072,000
25/08/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	5,990	49,717,000
24/08/2011	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	590	4,897,000
23/08/2011	8,400	-0.20 ▼	-2.33	8,500	8,500	8,200	42,960	360,864,000
22/08/2011	8,600	0.10 ▲	1.18	8,700	8,700	8,600	1,020	8,772,000
19/08/2011	8,500	-0.20 ▼	-2.30	8,500	8,500	8,500	580	4,930,000
18/08/2011	8,700	0.20 ▲	2.35	8,700	8,700	8,600	8,500	73,950,000
17/08/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	3,600	30,600,000
16/08/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	600	5,100,000
15/08/2011	8,500	0.00 ■■	0.00	8,600	8,600	8,500	2,250	19,125,000
12/08/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	600	5,100,000
11/08/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,300	3,140	26,690,000
10/08/2011	8,500	0.20 ▲	2.41	8,300	8,500	8,300	2,530	21,505,000
09/08/2011	8,300	-0.30 ▼	-3.49	8,400	8,400	8,300	17,060	141,598,000
08/08/2011	8,600	-0.10 ▼	-1.15	8,600	8,600	8,500	1,820	15,652,000
05/08/2011	8,700	0.00 ■■	0.00	8,600	8,700	8,600	1,290	11,223,000
04/08/2011	8,700	0.40 ▲	4.82	8,300	8,700	8,300	40	348,000
03/08/2011	8,300	-0.10 ▼	-1.19	8,200	8,300	8,100	3,820	31,706,000
02/08/2011	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	3,400	28,560,000
01/08/2011	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	3,600	30,960,000
29/07/2011	8,900	0.00 ■■	0.00	8,800	9,100	8,800	6,720	59,808,000
28/07/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,720	15,308,000
27/07/2011	8,900	0.00 ■■	0.00	8,800	8,900	8,800	11,560	102,884,000
26/07/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,900	2,840	25,276,000
25/07/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,800	4,310	38,359,000
22/07/2011	8,900	-1.50 ▼	-14.42	8,500	9,000	8,500	1,700	15,130,000
21/07/2011	10,400	0.40 ▲	4.00	10,500	10,500	10,000	18,800	195,520,000
20/07/2011	10,000	0.20 ▲	2.04	10,000	10,000	9,900	9,810	98,100,000
19/07/2011	9,800	0.10 ▲	1.03	9,600	9,800	9,600	6,690	65,562,000
18/07/2011	9,700	0.00 ■■	0.00	9,700	9,900	9,700	16,340	158,498,000
15/07/2011	9,700	-0.10 ▼	-1.02	9,900	9,900	9,700	31,150	302,155,000
14/07/2011	9,800	0.20 ▲	2.08	9,800	9,800	9,800	1,210	11,858,000
13/07/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	11,490	110,304,000
12/07/2011	9,600	0.00 ■■	0.00	9,500	9,600	9,500	2,080	19,968,000
11/07/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,500	25,210	242,016,000
08/07/2011	9,600	0.10 ▲	1.05	9,600	9,600	9,600	10	96,000
07/07/2011	9,500	0.00 ■■	0.00	9,500	9,900	9,400	2,820	26,790,000
06/07/2011	9,500	-0.10 ▼	-1.04	9,500	9,600	9,500	5,400	51,300,000
05/07/2011	9,600	0.00 ■■	0.00	9,600	9,800	9,600	11,950	114,720,000
04/07/2011	9,600	0.00 ■■	0.00	9,800	9,800	9,600	2,310	22,176,000
01/07/2011	9,600	-0.10 ▼	-1.03	9,700	9,700	9,500	5,230	50,208,000
30/06/2011	9,700	0.00 ■■	0.00	9,900	9,900	9,500	10,000	97,000,000
29/06/2011	9,700	0.00 ■■	0.00	9,800	9,800	9,600	9,030	87,591,000
28/06/2011	9,700	0.00 ■■	0.00	10,000	10,000	9,700	4,260	41,322,000
27/06/2011	9,700	-0.20 ▼	-2.02	10,000	10,000	9,700	17,120	166,064,000
24/06/2011	9,900	0.40 ▲	4.21	9,900	9,900	9,900	3,130	30,987,000
23/06/2011	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	180	1,710,000
22/06/2011	10,000	0.00 ■■	0.00	10,500	10,500	10,000	15,050	150,500,000
21/06/2011	10,000	0.10 ▲	1.01	10,000	10,000	10,000	6,680	66,800,000
20/06/2011	9,900	-0.20 ▼	-1.98	10,200	10,200	9,900	2,150	21,285,000
17/06/2011	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	6,330	63,933,000
16/06/2011	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	930	9,579,000
15/06/2011	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	1,560	16,380,000
14/06/2011	10,700	0.50 ▲	4.90	10,700	10,700	10,700	30,490	326,243,000
13/06/2011	10,200	-0.30 ▼	-2.86	10,800	10,800	10,200	22,800	232,560,000
10/06/2011	10,500	0.10 ▲	0.96	10,300	10,800	10,300	12,350	129,675,000
09/06/2011	10,400	-0.10 ▼	-0.95	10,400	10,400	10,400	1,450	15,080,000
08/06/2011	10,500	0.10 ▲	0.96	10,200	10,500	10,100	4,850	50,925,000
07/06/2011	10,400	0.00 ■■	0.00	10,200	10,400	10,200	3,750	39,000,000
06/06/2011	10,400	0.00 ■■	0.00	10,500	10,500	10,400	4,400	45,760,000
03/06/2011	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	230	2,392,000
02/06/2011	10,500	0.10 ▲	0.96	10,500	10,500	10,500	1,000	10,500,000
01/06/2011	10,400	0.30 ▲	2.97	10,000	10,400	10,000	3,000	31,200,000
31/05/2011	10,100	0.00 ■■	0.00	10,100	10,100	9,900	3,120	31,512,000
30/05/2011	10,100	-0.30 ▼	-2.88	10,400	10,400	10,100	4,370	44,137,000
27/05/2011	10,400	0.40 ▲	4.00	10,500	10,500	10,300	1,490	15,496,000
26/05/2011	10,000	0.10 ▲	1.01	9,700	10,000	9,500	14,430	144,300,000
25/05/2011	9,900	0.00 ■■	0.00	9,800	9,900	9,500	19,130	189,387,000
24/05/2011	9,900	-0.50 ▼	-4.81	10,300	10,300	9,900	18,560	183,744,000
23/05/2011	10,400	-0.50 ▼	-4.59	10,600	10,600	10,400	21,030	218,712,000
20/05/2011	10,900	-0.10 ▼	-0.91	11,200	11,200	10,800	7,210	78,589,000
19/05/2011	11,000	-0.40 ▼	-3.51	11,500	11,500	11,000	13,690	150,590,000
18/05/2011	11,400	-0.10 ▼	-0.87	11,700	11,700	11,400	6,640	75,696,000
17/05/2011	11,500	-0.20 ▼	-1.71	11,600	11,600	11,300	10,570	121,555,000
16/05/2011	11,700	-0.20 ▼	-1.68	11,900	11,900	11,600	2,860	33,462,000
13/05/2011	11,900	0.30 ▲	2.59	12,000	12,000	11,500	5,420	64,498,000
12/05/2011	11,600	-0.40 ▼	-3.33	11,800	11,800	11,600	3,930	45,588,000
11/05/2011	12,000	0.10 ▲	0.84	12,000	12,000	11,700	12,390	148,680,000
10/05/2011	11,900	-0.10 ▼	-0.83	11,900	11,900	11,800	3,010	35,819,000
09/05/2011	12,000	0.00 ■■	0.00	11,900	12,000	11,800	9,700	116,400,000
06/05/2011	12,000	0.00 ■■	0.00	11,800	12,000	11,800	2,840	34,080,000
05/05/2011	12,000	0.20 ▲	1.69	12,000	12,000	12,000	10	120,000
04/05/2011	11,800	0.00 ■■	0.00	12,200	12,300	11,800	10,900	128,620,000
29/04/2011	11,800	0.40 ▲	3.51	11,700	11,800	11,700	2,020	23,836,000
28/04/2011	11,400	0.00 ■■	0.00	11,400	11,400	11,300	550	6,270,000
27/04/2011	11,400	-0.30 ▼	-2.56	11,500	11,500	11,400	2,760	31,464,000
26/04/2011	11,700	0.10 ▲	0.86	11,500	11,700	11,300	5,110	59,787,000
25/04/2011	11,600	0.50 ▲	4.50	11,600	11,600	11,500	9,980	115,768,000
22/04/2011	11,100	-0.30 ▼	-2.63	11,200	11,300	11,100	7,410	82,251,000
21/04/2011	11,400	-0.30 ▼	-2.56	11,400	11,400	11,400	700	7,980,000
20/04/2011	11,700	0.40 ▲	3.54	11,200	11,700	11,200	130	1,521,000
19/04/2011	11,300	-0.20 ▼	-1.74	11,400	11,400	11,300	1,900	21,470,000
18/04/2011	11,500	-0.50 ▼	-4.17	11,800	11,800	11,500	6,100	70,150,000
15/04/2011	12,000	0.10 ▲	0.84	11,700	12,000	11,400	5,990	71,880,000
14/04/2011	11,900	-0.10 ▼	-0.83	11,900	12,000	11,900	2,590	30,821,000
13/04/2011	12,000	-0.50 ▼	-4.00	12,300	12,300	12,000	2,050	24,600,000
08/04/2011	12,500	-0.30 ▼	-2.34	12,600	12,600	12,300	10,910	136,375,000
07/04/2011	12,800	0.50 ▲	4.07	12,800	12,800	12,300	4,160	53,248,000
06/04/2011	12,300	-0.30 ▼	-2.38	12,300	12,300	12,300	2,230	27,429,000
05/04/2011	12,600	-0.20 ▼	-1.56	12,600	12,600	12,600	4,120	51,912,000
04/04/2011	12,800	0.50 ▲	4.07	12,300	12,900	12,300	630	8,064,000
01/04/2011	12,300	-0.10 ▼	-0.81	12,300	12,300	12,300	1,570	19,311,000
31/03/2011	12,400	-0.20 ▼	-1.59	12,600	12,600	12,300	2,860	35,464,000
30/03/2011	12,600	0.00 ■■	0.00	12,400	12,600	12,100	15,730	198,198,000
29/03/2011	12,600	-0.50 ▼	-3.82	12,800	12,800	12,600	1,100	13,860,000
28/03/2011	13,100	0.30 ▲	2.34	12,600	13,300	12,600	27,040	354,224,000
25/03/2011	12,800	0.60 ▲	4.92	12,800	12,800	12,000	710	9,088,000
24/03/2011	12,200	-0.40 ▼	-3.17	12,300	12,300	12,200	13,100	159,820,000
23/03/2011	12,600	-0.40 ▼	-3.08	12,800	12,800	12,600	3,210	40,446,000
22/03/2011	13,000	-0.20 ▼	-1.52	13,500	13,500	12,600	4,980	64,740,000
21/03/2011	13,200	0.40 ▲	3.12	13,400	13,400	12,800	2,310	30,492,000
18/03/2011	12,800	0.20 ▲	1.59	13,100	13,100	12,600	11,510	147,328,000
17/03/2011	12,600	0.60 ▲	5.00	12,000	12,600	11,900	22,830	287,658,000
16/03/2011	12,000	0.00 ■■	0.00	12,100	12,200	11,700	2,140	25,680,000
15/03/2011	12,000	-0.40 ▼	-3.23	12,200	12,200	11,900	11,510	138,120,000
14/03/2011	12,400	0.00 ■■	0.00	11,900	12,400	11,900	5,180	64,232,000
11/03/2011	12,400	0.30 ▲	2.48	12,700	12,700	12,400	3,700	45,880,000
10/03/2011	12,100	0.50 ▲	4.31	12,100	12,100	12,000	3,410	41,261,000
09/03/2011	11,600	-0.30 ▼	-2.52	11,900	11,900	11,600	5,400	62,640,000
08/03/2011	11,900	-0.40 ▼	-3.25	12,700	12,700	11,900	2,750	32,725,000
07/03/2011	12,300	0.20 ▲	1.65	11,900	12,500	11,800	2,170	26,691,000
04/03/2011	12,100	0.10 ▲	0.83	12,000	12,100	11,900	10,530	127,413,000
03/03/2011	12,000	-0.50 ▼	-4.00	12,300	12,300	12,000	10,270	123,240,000
02/03/2011	12,500	-0.50 ▼	-3.85	12,800	12,800	12,400	14,260	178,250,000
01/03/2011	13,000	0.10 ▲	0.78	12,800	13,000	12,800	9,620	125,060,000
28/02/2011	12,900	0.10 ▲	0.78	12,800	13,100	12,800	15,440	199,176,000
25/02/2011	12,800	0.40 ▲	3.23	12,800	12,800	12,400	2,270	29,056,000
24/02/2011	12,400	0.00 ■■	0.00	12,400	12,400	11,900	12,500	155,000,000
23/02/2011	12,400	-0.30 ▼	-2.36	12,700	12,900	12,400	11,180	138,632,000
22/02/2011	12,700	0.50 ▲	4.10	11,700	12,700	11,600	69,350	880,745,000
21/02/2011	12,200	-0.60 ▼	-4.69	12,600	12,600	12,200	49,110	599,142,000
18/02/2011	12,800	-0.40 ▼	-3.03	13,500	13,500	12,800	19,020	243,456,000
17/02/2011	13,200	-0.30 ▼	-2.22	13,400	13,400	13,200	5,800	76,560,000
16/02/2011	13,500	-0.20 ▼	-1.46	13,700	13,700	13,500	6,670	90,045,000
15/02/2011	13,700	-0.20 ▼	-1.44	13,700	13,800	13,700	2,040	27,948,000
14/02/2011	13,900	0.50 ▲	3.73	14,000	14,000	13,900	2,910	40,449,000
11/02/2011	13,400	-0.50 ▼	-3.60	13,500	14,300	13,400	5,660	75,844,000
10/02/2011	13,900	-0.50 ▼	-3.47	14,000	14,200	13,900	8,000	111,200,000
09/02/2011	14,400	-0.10 ▼	-0.69	14,100	14,400	14,000	2,050	29,520,000
08/02/2011	14,500	0.20 ▲	1.40	14,500	14,500	14,500	200	2,900,000
28/01/2011	14,300	0.40 ▲	2.88	14,300	14,300	14,000	1,850	26,455,000
27/01/2011	13,900	0.60 ▲	4.51	13,400	13,900	13,100	10,900	151,510,000
26/01/2011	13,300	-0.20 ▼	-1.48	13,400	13,500	13,300	9,390	124,887,000
25/01/2011	13,500	-0.40 ▼	-2.88	13,700	13,700	13,400	7,600	102,600,000
24/01/2011	13,900	-0.20 ▼	-1.42	14,500	14,500	13,900	6,050	84,095,000
21/01/2011	14,100	-0.20 ▼	-1.40	14,300	14,300	14,100	2,840	40,044,000
20/01/2011	14,300	0.00 ■■	0.00	14,100	14,300	14,000	3,070	43,901,000
19/01/2011	14,300	0.20 ▲	1.42	14,100	14,300	14,000	5,830	83,369,000
18/01/2011	14,100	-0.60 ▼	-4.08	14,700	14,700	14,100	10,850	152,985,000
17/01/2011	14,700	0.50 ▲	3.52	14,700	14,700	14,700	120	1,764,000
14/01/2011	14,200	0.20 ▲	1.43	14,200	14,200	13,800	10,520	149,384,000
13/01/2011	14,000	0.30 ▲	2.19	13,600	14,000	13,600	2,800	39,200,000
12/01/2011	13,700	-0.10 ▼	-0.72	13,500	13,800	13,500	4,240	58,088,000
11/01/2011	13,800	-0.40 ▼	-2.82	14,200	14,200	13,800	6,460	89,148,000
10/01/2011	14,200	-0.20 ▼	-1.39	14,900	14,900	14,000	4,520	64,184,000
07/01/2011	14,400	-0.20 ▼	-1.37	15,000	15,000	14,400	2,000	28,800,000
06/01/2011	14,600	-0.40 ▼	-2.67	14,900	15,000	14,600	3,000	43,800,000
05/01/2011	15,000	-0.70 ▼	-4.46	15,300	15,300	15,000	19,730	295,950,000
04/01/2011	15,700	0.40 ▲	2.61	15,200	15,800	15,100	8,160	128,112,000
31/12/2010	15,300	0.40 ▲	2.68	15,500	15,500	14,600	42,120	644,436,000
30/12/2010	14,900	0.60 ▲	4.20	14,200	14,900	14,200	13,200	196,680,000
29/12/2010	14,300	-0.30 ▼	-2.05	14,200	15,100	14,200	210	3,003,000
28/12/2010	14,600	0.40 ▲	2.82	14,700	14,700	14,000	4,510	65,846,000
27/12/2010	14,200	-0.20 ▼	-1.39	14,200	14,500	14,100	4,170	59,214,000
24/12/2010	14,400	0.50 ▲	3.60	13,900	14,400	13,900	7,110	102,384,000
23/12/2010	13,900	-0.40 ▼	-2.80	14,300	14,300	13,900	8,520	118,428,000
22/12/2010	14,300	0.10 ▲	0.70	14,300	14,600	14,200	11,380	162,734,000
21/12/2010	14,200	0.00 ■■	0.00	13,700	14,500	13,700	49,980	709,716,000
20/12/2010	14,200	-0.40 ▼	-2.74	15,000	15,000	14,100	15,200	215,840,000
17/12/2010	14,600	0.10 ▲	0.69	14,300	15,000	14,300	6,750	98,550,000
16/12/2010	14,500	-0.60 ▼	-3.97	14,700	14,900	14,400	43,660	633,070,000
15/12/2010	15,100	-0.20 ▼	-1.31	15,300	15,500	15,100	7,700	116,270,000
14/12/2010	15,300	-0.80 ▼	-4.97	15,300	16,000	15,300	23,220	355,266,000
13/12/2010	16,100	0.70 ▲	4.55	16,100	16,100	16,100	21,840	351,624,000
10/12/2010	15,400	0.70 ▲	4.76	14,500	15,400	14,500	33,240	511,896,000
09/12/2010	14,700	-0.10 ▼	-0.68	15,000	15,500	14,200	22,030	323,841,000
08/12/2010	14,800	-0.70 ▼	-4.52	15,000	15,100	14,800	55,940	827,912,000
07/12/2010	15,500	-0.80 ▼	-4.91	15,900	16,100	15,500	38,960	603,880,000
06/12/2010	16,300	0.00 ■■	0.00	16,500	16,600	16,000	34,430	561,209,000
03/12/2010	16,300	0.70 ▲	4.49	16,300	16,300	16,000	48,930	797,559,000
02/12/2010	15,600	0.70 ▲	4.70	15,500	15,600	14,900	40,040	624,624,000
01/12/2010	14,900	0.70 ▲	4.93	14,700	14,900	14,400	34,290	510,921,000
30/11/2010	14,200	0.60 ▲	4.41	14,200	14,200	14,200	30,610	434,662,000
29/11/2010	13,600	0.50 ▲	3.82	12,800	13,600	12,800	11,030	150,008,000
26/11/2010	13,100	0.10 ▲	0.77	13,300	13,300	12,600	20,910	273,921,000
25/11/2010	13,000	0.20 ▲	1.56	12,500	13,300	12,500	12,840	166,920,000
24/11/2010	12,800	0.00 ■■	0.00	12,800	12,800	12,500	13,820	176,896,000
23/11/2010	12,800	0.30 ▲	2.40	12,500	12,800	12,500	6,730	86,144,000
22/11/2010	12,500	-0.30 ▼	-2.34	12,600	12,800	12,500	8,790	109,875,000
19/11/2010	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	4,560	58,368,000
18/11/2010	13,000	0.10 ▲	0.78	12,600	13,200	12,600	15,310	199,030,000
17/11/2010	12,900	0.10 ▲	0.78	12,700	13,000	12,700	9,790	126,291,000
16/11/2010	12,800	-0.60 ▼	-4.48	13,200	13,200	12,800	84,900	1,086,720,000
15/11/2010	13,400	-0.20 ▼	-1.47	13,400	13,600	13,400	14,720	197,248,000
12/11/2010	13,600	-0.50 ▼	-3.55	13,900	14,000	13,500	91,110	1,239,096,000
11/11/2010	14,100	0.00 ■■	0.00	14,300	14,500	14,100	61,040	860,664,000
10/11/2010	14,100	-0.10 ▼	-0.70	14,000	14,200	14,000	7,560	106,596,000
09/11/2010	14,200	-0.20 ▼	-1.39	14,300	14,300	13,900	15,910	225,922,000
08/11/2010	14,400	-0.20 ▼	-1.37	14,500	14,500	14,200	9,300	133,920,000
05/11/2010	14,600	0.20 ▲	1.39	14,500	14,700	14,500	22,590	329,814,000
04/11/2010	14,400	0.00 ■■	0.00	14,000	14,500	14,000	18,870	271,728,000
03/11/2010	14,400	-0.30 ▼	-2.04	14,600	14,600	14,400	16,470	237,168,000
02/11/2010	14,700	0.00 ■■	0.00	14,700	14,700	14,400	19,410	285,327,000
01/11/2010	14,700	0.00 ■■	0.00	14,800	15,000	14,700	10,560	155,232,000
29/10/2010	14,700	-0.10 ▼	-0.68	15,400	15,400	14,400	14,880	218,736,000
28/10/2010	14,800	-0.20 ▼	-1.33	15,000	15,000	14,800	6,920	102,416,000
27/10/2010	15,000	-0.50 ▼	-3.23	15,800	15,800	15,000	17,070	256,050,000
26/10/2010	15,500	0.20 ▲	1.31	15,500	15,700	15,500	14,020	217,310,000
25/10/2010	15,300	0.10 ▲	0.66	15,600	15,600	15,000	11,350	173,655,000
22/10/2010	15,200	-0.30 ▼	-1.94	15,500	15,500	15,200	11,820	179,664,000
21/10/2010	15,500	0.00 ■■	0.00	15,300	15,900	15,100	19,630	304,265,000
20/10/2010	15,500	-0.80 ▼	-4.91	15,600	15,600	15,500	94,730	1,468,315,000
19/10/2010	16,300	-0.50 ▼	-2.98	16,700	16,700	16,300	18,960	309,048,000
18/10/2010	16,800	0.10 ▲	0.60	17,000	17,000	16,800	5,600	94,080,000
15/10/2010	16,700	-0.20 ▼	-1.18	16,800	16,800	16,600	9,720	162,324,000
14/10/2010	16,900	0.00 ■■	0.00	16,700	17,200	16,700	14,670	247,923,000
13/10/2010	16,900	0.10 ▲	0.60	16,700	16,900	16,500	7,330	123,877,000
12/10/2010	16,800	0.00 ■■	0.00	17,000	17,000	16,600	3,230	54,264,000
11/10/2010	16,800	-0.20 ▼	-1.18	17,100	17,100	16,800	11,100	186,480,000
08/10/2010	17,000	0.00 ■■	0.00	17,300	17,300	16,900	12,510	212,670,000
07/10/2010	17,000	0.00 ■■	0.00	17,100	17,400	17,000	11,430	194,310,000
06/10/2010	17,000	0.10 ▲	0.59	16,900	17,400	16,900	23,960	407,320,000
05/10/2010	16,900	0.30 ▲	1.81	16,600	16,900	15,900	18,830	318,227,000
04/10/2010	16,600	-0.80 ▼	-4.60	17,900	17,900	16,600	95,660	1,587,956,000
01/10/2010	17,400	-0.20 ▼	-1.14	17,500	18,000	17,400	20,670	359,658,000
30/09/2010	17,600	-0.20 ▼	-1.12	17,400	17,800	17,300	25,910	456,016,000
29/09/2010	17,800	-0.40 ▼	-2.20	18,500	18,500	17,700	19,490	346,922,000
28/09/2010	18,200	0.80 ▲	4.60	17,700	18,200	17,700	71,260	1,296,932,000
27/09/2010	17,400	-0.10 ▼	-0.57	17,500	17,500	17,400	20,700	360,180,000
24/09/2010	17,500	0.00 ■■	0.00	17,400	17,700	17,300	27,600	483,000,000
23/09/2010	17,500	-0.60 ▼	-3.31	18,100	18,100	17,400	81,280	1,422,400,000
22/09/2010	18,100	-0.30 ▼	-1.63	18,600	18,600	18,100	64,000	1,158,400,000
21/09/2010	18,400	0.00 ■■	0.00	18,400	18,400	18,200	55,680	1,024,512,000
20/09/2010	18,400	-0.10 ▼	-0.54	19,300	19,300	18,200	37,210	684,664,000
17/09/2010	18,500	0.50 ▲	2.78	18,000	18,600	18,000	128,550	2,378,175,000
16/09/2010	18,000	-0.20 ▼	-1.10	18,200	18,300	17,800	66,020	1,188,360,000
15/09/2010	18,200	-0.40 ▼	-2.15	18,900	18,900	17,900	42,980	782,236,000
14/09/2010	18,600	0.20 ▲	1.09	18,800	19,000	18,100	16,000	297,600,000
13/09/2010	18,400	-0.30 ▼	-1.60	18,700	18,800	18,000	62,450	1,149,080,000
10/09/2010	18,700	0.00 ■■	0.00	19,300	19,600	18,700	270,480	5,057,976,000
09/09/2010	18,700	0.80 ▲	4.47	18,600	18,700	18,600	144,150	2,695,605,000
08/09/2010	17,900	-0.90 ▼	-4.79	18,000	18,500	17,900	145,000	2,595,500,000
07/09/2010	18,800	-0.40 ▼	-2.08	19,400	19,800	18,600	88,690	1,667,372,000
06/09/2010	19,200	0.90 ▲	4.92	18,900	19,200	18,900	120,780	2,318,976,000
01/09/2010	18,300	0.70 ▲	3.98	18,200	18,400	18,000	99,170	1,814,811,000
31/08/2010	17,600	0.80 ▲	4.76	16,800	17,600	16,700	156,890	2,761,264,000
30/08/2010	16,800	0.80 ▲	5.00	16,800	16,800	16,800	45,810	769,608,000
27/08/2010	16,000	-0.20 ▼	-1.23	15,700	16,400	15,600	99,990	1,599,840,000
26/08/2010	16,200	0.00 ■■	0.00	16,500	16,500	15,400	194,730	3,154,626,000
25/08/2010	16,200	-0.80 ▼	-4.71	16,400	16,400	16,200	95,170	1,541,754,000
24/08/2010	17,000	-0.80 ▼	-4.49	17,300	17,300	17,000	57,270	973,590,000
23/08/2010	17,800	-0.80 ▼	-4.30	18,400	18,400	17,800	64,230	1,143,294,000
20/08/2010	18,600	-0.70 ▼	-3.63	19,200	19,200	18,400	136,670	2,542,062,000
19/08/2010	19,300	-0.40 ▼	-2.03	19,500	20,000	19,200	85,630	1,652,659,000
18/08/2010	19,700	-0.60 ▼	-2.96	20,500	20,500	19,500	89,260	1,758,422,000
17/08/2010	20,300	-0.90 ▼	-4.25	20,300	20,700	20,200	89,550	1,817,865,000
16/08/2010	21,200	1.00 ▲	4.95	21,000	21,200	20,200	76,520	1,622,224,000
13/08/2010	20,200	0.40 ▲	2.02	19,500	20,200	19,500	53,390	1,078,478,000
12/08/2010	19,800	-1.00 ▼	-4.81	20,300	20,300	19,800	241,350	4,778,730,000
11/08/2010	20,800	0.50 ▲	2.46	20,300	21,300	20,300	83,590	1,738,672,000
10/08/2010	20,300	-1.00 ▼	-4.69	21,000	21,100	20,300	124,270	2,522,681,000
09/08/2010	21,300	-1.10 ▼	-4.91	22,600	22,600	21,300	102,140	2,175,582,000
06/08/2010	22,400	0.10 ▲	0.45	23,100	23,100	22,300	456,090	10,216,416,000
05/08/2010	22,300	1.00 ▲	4.69	22,300	22,300	22,300	326,990	7,291,877,000
04/08/2010	21,300	1.00 ▲	4.93	20,800	21,300	20,000	258,420	5,504,346,000
03/08/2010	20,300	-0.30 ▼	-1.46	20,600	21,000	20,300	62,680	1,272,404,000
02/08/2010	20,600	0.10 ▲	0.49	21,400	21,400	20,500	26,510	546,106,000
30/07/2010	20,500	0.10 ▲	0.49	20,400	21,300	20,400	86,900	1,781,450,000
29/07/2010	20,400	-0.10 ▼	-0.49	20,400	21,000	20,300	47,810	975,324,000
28/07/2010	20,500	-0.80 ▼	-3.76	21,000	21,100	20,400	175,840	3,604,720,000
27/07/2010	21,300	-0.50 ▼	-2.29	22,000	22,000	21,300	105,290	2,242,677,000
26/07/2010	21,800	-0.50 ▼	-2.24	22,700	22,700	21,800	79,820	1,740,076,000
23/07/2010	22,300	-0.20 ▼	-0.89	22,500	22,600	22,300	68,360	1,524,428,000
22/07/2010	22,500	-0.30 ▼	-1.32	23,000	23,000	22,500	38,440	864,900,000
21/07/2010	22,800	-0.50 ▼	-2.15	22,500	23,300	22,500	86,860	1,980,408,000
20/07/2010	23,300	1.10 ▲	4.95	22,700	23,300	22,400	156,920	3,656,236,000
19/07/2010	22,200	-0.30 ▼	-1.33	22,200	22,500	22,200	68,570	1,522,254,000
16/07/2010	22,500	-0.20 ▼	-0.88	22,600	23,500	22,500	126,210	2,839,725,000
15/07/2010	22,700	-0.50 ▼	-2.16	23,200	23,200	22,500	89,800	2,038,460,000
14/07/2010	23,200	-0.60 ▼	-2.52	24,100	24,100	23,200	46,320	1,074,624,000
13/07/2010	23,800	0.20 ▲	0.85	23,700	23,800	23,000	130,350	3,102,330,000
12/07/2010	23,600	0.40 ▲	1.72	23,900	23,900	23,200	63,000	1,486,800,000
09/07/2010	23,200	1.10 ▲	4.98	22,100	23,200	22,000	127,110	2,948,952,000
08/07/2010	22,100	-1.00 ▼	-4.33	23,400	23,400	22,100	183,560	4,056,676,000
07/07/2010	23,100	-1.20 ▼	-4.94	24,500	24,500	23,100	223,760	5,168,856,000
06/07/2010	24,300	-0.90 ▼	-3.57	25,000	25,000	24,300	90,830	2,207,169,000
05/07/2010	25,200	0.00 ■■	0.00	25,400	25,400	24,500	83,300	2,099,160,000
02/07/2010	25,200	0.40 ▲	1.61	25,300	25,300	24,800	64,720	1,630,944,000
01/07/2010	24,800	-0.30 ▼	-1.20	24,800	25,500	24,600	111,490	2,764,952,000
30/06/2010	25,100	-0.90 ▼	-3.46	25,500	25,900	25,000	184,420	4,628,942,000
29/06/2010	26,000	-1.00 ▼	-3.70	27,200	27,200	25,700	89,840	2,335,840,000
28/06/2010	27,000	0.40 ▲	1.50	27,000	27,300	26,700	194,530	5,252,310,000
25/06/2010	26,600	-1.40 ▼	-5.00	26,800	27,500	26,600	291,970	7,766,402,000
24/06/2010	28,000	1.00 ▲	3.70	28,300	28,300	27,800	487,330	13,645,240,000
23/06/2010	27,000	1.20 ▲	4.65	25,500	27,000	25,500	114,980	3,104,460,000
22/06/2010	25,800	-1.10 ▼	-4.09	26,900	26,900	25,800	375,750	9,694,350,000
21/06/2010	26,900	-1.00 ▼	-3.58	27,600	27,800	26,900	237,800	6,396,820,000
18/06/2010	27,900	0.50 ▲	1.82	27,900	27,900	27,200	231,240	6,451,596,000
17/06/2010	27,400	-1.40 ▼	-4.86	28,100	28,100	27,400	314,080	8,605,792,000
16/06/2010	28,800	-0.20 ▼	-0.69	29,300	29,800	28,800	245,590	7,072,992,000
15/06/2010	29,000	1.00 ▲	3.57	28,000	29,000	27,400	377,020	10,933,580,000
14/06/2010	28,000	-0.70 ▼	-2.44	27,900	29,600	27,900	521,430	14,600,040,000
11/06/2010	28,700	-1.10 ▼	-3.69	30,100	30,200	28,700	620,230	17,800,601,000
10/06/2010	29,800	0.00 ■■	0.00	29,800	29,900	28,800	429,140	12,788,372,000
09/06/2010	29,800	-1.50 ▼	-4.79	30,500	31,700	29,800	517,120	15,410,176,000
08/06/2010	31,300	0.10 ▲	0.32	31,700	32,600	30,500	303,180	9,489,534,000
07/06/2010	31,200	1.40 ▲	4.70	29,800	31,200	29,500	832,130	25,962,456,000
04/06/2010	29,800	1.40 ▲	4.93	29,500	29,800	29,500	1,188,630	35,421,174,000
03/06/2010	28,400	1.30 ▲	4.80	27,100	28,400	26,600	665,750	18,907,300,000
02/06/2010	27,100	0.50 ▲	1.88	27,400	27,400	26,200	112,800	3,056,880,000
01/06/2010	26,600	-1.00 ▼	-3.62	26,600	27,000	26,500	176,860	4,704,476,000
31/05/2010	27,600	-1.40 ▼	-4.83	28,800	28,800	27,600	173,540	4,789,704,000
28/05/2010	29,000	1.10 ▲	3.94	29,200	29,200	28,500	295,850	8,579,650,000
27/05/2010	27,900	0.90 ▲	3.33	27,000	27,900	26,800	305,530	8,524,287,000
26/05/2010	27,000	1.20 ▲	4.65	25,300	27,000	25,300	262,430	7,085,610,000
25/05/2010	25,800	-1.10 ▼	-4.09	27,000	27,100	25,800	391,420	10,098,636,000
24/05/2010	26,900	-0.70 ▼	-2.54	27,000	28,000	26,300	113,640	3,056,916,000
21/05/2010	27,600	-1.40 ▼	-4.83	27,600	27,900	27,600	185,600	5,122,560,000
20/05/2010	29,000	0.00 ■■	0.00	27,600	29,000	27,600	235,920	6,841,680,000
19/05/2010	29,000	0.20 ▲	0.69	30,100	30,100	28,200	373,180	10,822,220,000
18/05/2010	28,800	1.30 ▲	4.73	27,500	28,800	27,500	419,170	12,072,096,000
17/05/2010	27,500	-0.80 ▼	-2.83	28,900	28,900	26,900	230,960	6,351,400,000
14/05/2010	28,300	0.80 ▲	2.91	27,500	28,500	27,500	169,300	4,791,190,000
13/05/2010	27,500	-1.00 ▼	-3.51	28,200	28,500	27,300	362,130	9,958,575,000
12/05/2010	28,500	-0.70 ▼	-2.40	27,900	29,500	27,800	434,640	12,387,240,000
11/05/2010	29,200	-0.20 ▼	-0.68	30,800	30,800	28,000	853,790	24,930,668,000
10/05/2010	29,400	1.40 ▲	5.00	29,400	29,400	29,400	220,960	6,496,224,000
07/05/2010	28,000	1.30 ▲	4.87	28,000	28,000	26,800	1,078,060	30,185,680,000
06/05/2010	26,700	1.20 ▲	4.71	26,700	26,700	26,700	191,870	5,122,929,000
05/05/2010	25,500	1.20 ▲	4.94	25,500	25,500	25,500	139,920	3,567,960,000
04/05/2010	24,300	1.10 ▲	4.74	24,300	24,300	24,300	74,740	1,816,182,000
29/04/2010	23,200	1.10 ▲	4.98	23,200	23,200	23,200	192,720	4,471,104,000
28/04/2010	22,100	1.00 ▲	4.74	22,100	22,100	22,100	35,460	783,666,000
27/04/2010	21,100	1.00 ▲	4.98	21,100	21,100	21,100	179,870	3,795,257,000
26/04/2010	20,100	0.90 ▲	4.69	20,000	20,100	19,900	674,710	13,561,671,000
22/04/2010	19,200	0.90 ▲	4.92	19,200	19,200	19,200	417,380	8,013,696,000
21/04/2010	18,300	0.80 ▲	4.57	18,300	18,300	18,200	171,880	3,145,404,000
20/04/2010	17,500	0.80 ▲	4.79	17,500	17,500	17,000	297,240	5,201,700,000
19/04/2010	16,700	0.40 ▲	2.45	16,800	16,800	16,100	133,150	2,223,605,000
16/04/2010	16,300	0.70 ▲	4.49	15,600	16,300	15,500	293,450	4,783,235,000
15/04/2010	15,600	0.70 ▲	4.70	15,600	15,600	15,100	281,050	4,384,380,000
14/04/2010	14,900	0.70 ▲	4.93	14,000	14,900	14,000	281,860	4,199,714,000
13/04/2010	14,200	0.20 ▲	1.43	14,000	14,200	14,000	152,750	2,169,050,000
12/04/2010	14,000	0.60 ▲	4.48	14,000	14,000	13,800	273,490	3,828,860,000
09/04/2010	13,400	0.60 ▲	4.69	13,000	13,400	13,000	77,950	1,044,530,000
08/04/2010	12,800	0.00 ■■	0.00	12,800	12,900	12,800	24,690	316,032,000
07/04/2010	12,800	0.10 ▲	0.79	12,700	12,900	12,700	36,810	471,168,000
06/04/2010	12,700	0.00 ■■	0.00	12,700	13,000	12,700	23,780	302,006,000
05/04/2010	12,700	0.00 ■■	0.00	12,600	12,900	12,600	42,770	543,179,000
02/04/2010	12,700	0.00 ■■	0.00	12,700	12,800	12,600	32,480	412,496,000
01/04/2010	12,700	0.10 ▲	0.79	12,800	12,800	12,600	15,160	192,532,000
31/03/2010	12,600	0.00 ■■	0.00	12,600	12,700	12,600	21,030	264,978,000
30/03/2010	12,600	-0.10 ▼	-0.79	12,900	12,900	12,600	15,670	197,442,000
29/03/2010	12,700	0.10 ▲	0.79	12,600	12,900	12,600	9,820	124,714,000
26/03/2010	12,600	0.00 ■■	0.00	12,800	12,900	12,600	11,180	140,868,000
25/03/2010	12,600	-0.30 ▼	-2.33	12,900	12,900	12,600	42,750	538,650,000
24/03/2010	12,900	0.20 ▲	1.57	12,700	12,900	12,700	151,550	1,954,995,000
23/03/2010	12,700	-0.20 ▼	-1.55	13,000	13,000	12,700	30,560	388,112,000
22/03/2010	12,900	0.00 ■■	0.00	12,900	13,000	12,900	29,000	374,100,000
19/03/2010	12,900	-0.10 ▼	-0.77	13,000	13,100	12,900	35,160	453,564,000
18/03/2010	13,000	0.00 ■■	0.00	13,000	13,200	12,900	28,690	372,970,000
17/03/2010	13,000	0.20 ▲	1.56	13,000	13,400	12,900	20,210	262,730,000
16/03/2010	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	32,250	412,800,000
15/03/2010	13,000	0.00 ■■	0.00	13,100	13,200	13,000	24,040	312,520,000
12/03/2010	13,000	0.10 ▲	0.78	12,700	13,000	12,700	60,060	780,780,000
11/03/2010	12,900	0.00 ■■	0.00	12,900	13,100	12,800	51,570	665,253,000
10/03/2010	12,900	0.10 ▲	0.78	12,800	12,900	12,700	39,910	514,839,000
09/03/2010	12,800	0.10 ▲	0.79	12,800	12,800	12,600	42,170	539,776,000
08/03/2010	12,700	0.20 ▲	1.60	12,500	12,900	12,500	22,950	291,465,000
05/03/2010	12,500	0.00 ■■	0.00	12,300	12,500	12,300	76,510	956,375,000
04/03/2010	12,500	0.10 ▲	0.81	12,500	12,800	12,400	26,720	334,000,000
03/03/2010	12,400	0.10 ▲	0.81	12,400	12,400	12,200	23,140	286,936,000
02/03/2010	12,300	0.00 ■■	0.00	12,300	12,300	12,100	19,360	238,128,000
01/03/2010	12,300	0.20 ▲	1.65	12,100	12,300	12,100	25,670	315,741,000
26/02/2010	12,100	0.00 ■■	0.00	12,100	12,400	12,100	9,330	112,893,000
25/02/2010	12,100	0.00 ■■	0.00	12,100	12,400	12,100	21,020	254,342,000
24/02/2010	12,100	0.00 ■■	0.00	12,200	12,400	12,100	77,970	943,437,000
23/02/2010	12,100	0.10 ▲	0.83	12,000	12,300	12,000	19,340	234,014,000
22/02/2010	12,000	-0.20 ▼	-1.64	12,600	12,600	12,000	9,690	116,280,000
12/02/2010	12,200	0.00 ■■	0.00	12,500	12,500	12,200	14,440	176,168,000
11/02/2010	12,200	0.20 ▲	1.67	12,000	12,200	11,900	11,500	140,300,000
10/02/2010	12,000	0.20 ▲	1.69	12,000	12,000	12,000	2,680	32,160,000
09/02/2010	11,800	0.00 ■■	0.00	12,000	12,000	11,700	7,630	90,034,000
08/02/2010	11,800	0.00 ■■	0.00	12,200	12,200	11,800	8,610	101,598,000
05/02/2010	11,800	-0.30 ▼	-2.48	12,000	12,000	11,800	26,780	316,004,000
04/02/2010	12,100	0.00 ■■	0.00	11,900	12,200	11,900	19,060	230,626,000
03/02/2010	12,100	0.10 ▲	0.83	12,000	12,200	11,900	8,830	106,843,000
02/02/2010	12,000	-0.10 ▼	-0.83	12,400	12,400	11,700	62,740	752,880,000
01/02/2010	12,100	0.00 ■■	0.00	11,900	12,400	11,900	28,070	339,647,000
29/01/2010	12,100	0.00 ■■	0.00	12,000	12,200	12,000	14,030	169,763,000
28/01/2010	12,100	0.10 ▲	0.83	12,300	12,300	11,900	16,220	196,262,000
27/01/2010	12,000	-0.30 ▼	-2.44	12,000	12,100	12,000	17,680	212,160,000
26/01/2010	12,300	0.40 ▲	3.36	12,000	12,300	11,900	38,700	476,010,000
25/01/2010	11,900	0.00 ■■	0.00	11,900	12,300	11,700	30,380	361,522,000
22/01/2010	11,900	-0.20 ▼	-1.65	12,300	12,300	11,800	37,510	446,369,000
21/01/2010	12,100	-0.40 ▼	-3.20	12,500	12,500	12,100	68,310	826,551,000
20/01/2010	12,500	-0.20 ▼	-1.57	12,700	12,800	12,400	32,940	411,750,000
19/01/2010	12,700	0.00 ■■	0.00	12,700	13,000	12,600	45,910	583,057,000
18/01/2010	12,700	-0.40 ▼	-3.05	12,900	12,900	12,600	64,800	822,960,000
15/01/2010	13,100	-0.20 ▼	-1.50	13,300	13,500	13,100	44,320	580,592,000
14/01/2010	13,300	-0.10 ▼	-0.75	13,400	13,400	13,000	64,520	858,116,000
13/01/2010	13,400	0.60 ▲	4.69	13,400	13,400	13,000	282,650	3,787,510,000
12/01/2010	12,800	0.60 ▲	4.92	12,800	12,800	12,800	68,190	872,832,000
11/01/2010	12,200	-0.20 ▼	-1.61	12,400	12,500	12,200	40,250	491,050,000
08/01/2010	12,400	-0.10 ▼	-0.80	12,900	12,900	12,400	34,270	424,948,000
07/01/2010	12,500	0.00 ■■	0.00	12,500	12,600	12,400	82,210	1,027,625,000
06/01/2010	12,500	0.00 ■■	0.00	12,400	12,800	12,400	107,940	1,349,250,000
05/01/2010	12,500	0.10 ▲	0.81	12,800	13,000	12,400	75,530	944,125,000
04/01/2010	12,400	0.50 ▲	4.20	11,900	12,400	11,900	47,230	585,652,000
31/12/2009	11,900	0.10 ▲	0.85	11,800	12,100	11,800	56,360	670,684,000
30/12/2009	11,800	-0.10 ▼	-0.84	11,900	12,000	11,800	40,380	476,484,000
29/12/2009	11,900	-0.20 ▼	-1.65	11,900	12,100	11,800	31,480	374,612,000
28/12/2009	12,100	-0.20 ▼	-1.63	12,300	12,300	11,900	17,800	215,380,000
25/12/2009	12,300	0.50 ▲	4.24	11,600	12,300	11,600	114,270	1,405,521,000
24/12/2009	11,800	0.10 ▲	0.85	11,500	11,800	11,500	39,190	462,442,000
23/12/2009	11,700	-0.20 ▼	-1.68	11,700	11,800	11,700	25,910	303,147,000
22/12/2009	11,900	-0.20 ▼	-1.65	12,000	12,000	11,800	54,110	643,909,000
21/12/2009	12,100	0.30 ▲	2.54	11,800	12,100	11,800	39,570	478,797,000
18/12/2009	11,800	0.10 ▲	0.85	11,700	11,900	11,700	48,190	568,642,000
17/12/2009	11,700	0.20 ▲	1.74	11,100	11,700	11,000	62,270	728,559,000
16/12/2009	11,500	0.30 ▲	2.68	11,200	11,500	10,700	79,380	912,870,000
15/12/2009	11,200	0.50 ▲	4.67	11,200	11,200	10,600	82,450	923,440,000
14/12/2009	10,700	0.40 ▲	3.88	10,700	10,700	10,700	51,800	554,260,000
11/12/2009	11,500	-0.30 ▼	-2.54	11,600	11,800	11,400	95,960	1,103,540,000
10/12/2009	11,800	-0.50 ▼	-4.07	12,700	12,700	11,800	15,230	179,714,000
09/12/2009	12,300	-0.50 ▼	-3.91	12,800	12,800	12,300	52,760	648,948,000
08/12/2009	12,800	0.60 ▲	4.92	12,800	12,800	12,500	107,370	1,374,336,000
07/12/2009	12,200	0.10 ▲	0.83	12,000	12,300	11,900	23,220	283,284,000
04/12/2009	12,100	0.30 ▲	2.54	12,100	12,100	11,800	54,050	654,005,000
03/12/2009	11,800	-0.30 ▼	-2.48	11,900	12,200	11,700	35,780	422,204,000
02/12/2009	12,100	-0.60 ▼	-4.72	12,500	12,700	12,100	63,890	773,069,000
01/12/2009	12,700	0.20 ▲	1.60	12,800	13,000	12,600	25,530	324,231,000
30/11/2009	12,500	0.10 ▲	0.81	12,600	12,900	12,400	40,700	508,750,000
27/11/2009	12,400	0.50 ▲	4.20	11,900	12,400	11,500	163,010	2,021,324,000
26/11/2009	11,900	-0.60 ▼	-4.80	11,900	12,000	11,900	110,910	1,319,829,000
25/11/2009	12,500	-0.60 ▼	-4.58	12,900	13,000	12,500	144,990	1,812,375,000
24/11/2009	13,100	-0.20 ▼	-1.50	13,300	13,300	13,100	58,400	765,040,000
23/11/2009	13,300	-0.30 ▼	-2.21	13,600	13,600	13,300	39,310	522,823,000
20/11/2009	13,600	0.00 ■■	0.00	13,700	13,800	13,400	46,030	626,008,000
19/11/2009	13,600	0.00 ■■	0.00	13,600	13,800	13,600	60,940	828,784,000
18/11/2009	13,600	0.20 ▲	1.49	13,400	13,600	13,400	50,050	680,680,000
17/11/2009	13,400	-0.30 ▼	-2.19	13,700	13,900	13,400	59,420	796,228,000
16/11/2009	13,700	0.00 ■■	0.00	13,900	14,000	13,700	36,720	503,064,000
13/11/2009	13,700	-0.30 ▼	-2.14	13,400	14,000	13,400	105,930	1,451,241,000
12/11/2009	14,000	0.00 ■■	0.00	14,200	14,400	14,000	72,290	1,012,060,000
11/11/2009	14,000	0.10 ▲	0.72	13,900	14,000	13,700	44,800	627,200,000
10/11/2009	13,900	0.10 ▲	0.72	14,300	14,300	13,600	85,980	1,195,122,000
09/11/2009	13,800	0.20 ▲	1.47	14,200	14,200	13,700	152,560	2,105,328,000
06/11/2009	13,600	-0.50 ▼	-3.55	14,700	14,700	13,600	56,890	773,704,000
05/11/2009	14,100	0.60 ▲	4.44	13,500	14,100	13,500	70,580	995,178,000
04/11/2009	13,500	0.30 ▲	2.27	13,000	13,700	13,000	101,200	1,366,200,000
03/11/2009	13,200	-0.60 ▼	-4.35	13,600	13,800	13,200	188,070	2,482,524,000
02/11/2009	13,800	-0.70 ▼	-4.83	14,000	14,100	13,800	241,900	3,338,220,000
30/10/2009	14,500	0.10 ▲	0.69	14,700	14,800	14,500	171,240	2,482,980,000
29/10/2009	14,400	-0.60 ▼	-4.00	14,600	14,800	14,300	206,370	2,971,728,000
28/10/2009	15,000	0.10 ▲	0.67	15,300	15,300	14,800	171,620	2,574,300,000
27/10/2009	14,900	-0.10 ▼	-0.67	14,500	14,900	14,500	384,160	5,723,984,000
26/10/2009	15,000	-0.70 ▼	-4.46	15,000	15,500	15,000	499,540	7,493,100,000
23/10/2009	15,700	-0.80 ▼	-4.85	16,300	16,400	15,700	390,560	6,131,792,000
22/10/2009	16,500	0.10 ▲	0.61	16,000	16,800	16,000	468,980	7,738,170,000
21/10/2009	16,400	0.70 ▲	4.46	16,200	16,400	15,700	696,370	11,420,468,000
20/10/2009	15,700	0.70 ▲	4.67	15,200	15,700	15,100	314,230	4,933,411,000
19/10/2009	15,000	-0.70 ▼	-4.46	16,200	16,200	15,000	606,810	9,102,150,000
16/10/2009	15,700	0.70 ▲	4.67	15,700	15,700	15,100	1,185,210	18,607,797,000
15/10/2009	15,000	0.70 ▲	4.90	15,000	15,000	15,000	132,460	1,986,900,000
14/10/2009	14,300	0.60 ▲	4.38	14,300	14,300	14,300	107,720	1,540,396,000
13/10/2009	13,700	0.60 ▲	4.58	13,200	13,700	13,100	326,410	4,471,817,000
12/10/2009	13,100	0.00 ■■	0.00	13,200	13,400	13,000	330,910	4,334,921,000
09/10/2009	13,100	0.00 ■■	0.00	13,200	13,300	12,900	205,060	2,686,286,000
08/10/2009	13,100	-0.20 ▼	-1.50	12,900	13,300	12,900	54,030	707,793,000
07/10/2009	13,300	0.30 ▲	2.31	13,300	13,400	13,200	65,270	868,091,000
06/10/2009	13,000	0.10 ▲	0.78	13,100	13,400	12,900	84,990	1,104,870,000
05/10/2009	12,900	0.00 ■■	0.00	13,400	13,400	12,800	89,670	1,156,743,000
02/10/2009	12,900	-0.60 ▼	-4.44	13,000	13,200	12,900	247,430	3,191,847,000
01/10/2009	13,500	-0.70 ▼	-4.93	13,800	14,100	13,500	130,180	1,757,430,000
30/09/2009	14,200	0.40 ▲	2.90	14,400	14,400	14,000	259,110	3,679,362,000
29/09/2009	13,800	0.60 ▲	4.55	13,700	13,800	13,700	131,750	1,818,150,000
28/09/2009	13,200	-0.20 ▼	-1.49	13,100	13,400	13,100	234,120	3,090,384,000
25/09/2009	13,400	-0.40 ▼	-2.90	13,200	13,800	13,200	268,090	3,592,406,000
24/09/2009	13,800	-0.30 ▼	-2.13	14,000	14,100	13,700	111,960	1,545,048,000
23/09/2009	14,100	0.00 ■■	0.00	14,200	14,400	14,000	140,150	1,976,115,000
22/09/2009	14,100	-0.20 ▼	-1.40	14,000	14,400	14,000	99,140	1,397,874,000
21/09/2009	14,300	-0.20 ▼	-1.38	14,100	14,500	14,100	102,020	1,458,886,000
18/09/2009	14,500	0.00 ■■	0.00	14,600	14,700	14,400	164,770	2,389,165,000
17/09/2009	14,500	-0.40 ▼	-2.68	14,400	14,800	14,200	82,520	1,196,540,000
16/09/2009	14,900	0.30 ▲	2.05	14,600	14,900	14,200	169,350	2,523,315,000
15/09/2009	14,600	-0.30 ▼	-2.01	15,100	15,100	14,300	125,740	1,835,804,000
14/09/2009	14,900	0.30 ▲	2.05	15,100	15,100	14,600	293,290	4,370,021,000
11/09/2009	14,600	0.40 ▲	2.82	14,900	14,900	14,400	279,180	4,076,028,000
10/09/2009	14,200	0.60 ▲	4.41	13,700	14,200	13,700	341,970	4,855,974,000
09/09/2009	13,600	-0.20 ▼	-1.45	14,000	14,000	13,600	171,830	2,336,888,000
08/09/2009	13,800	0.20 ▲	1.47	14,100	14,200	13,700	202,480	2,794,224,000
07/09/2009	13,600	-0.20 ▼	-1.45	14,000	14,000	13,200	239,850	3,261,960,000
04/09/2009	13,800	-0.70 ▼	-4.83	14,500	14,500	13,800	286,280	3,950,664,000
03/09/2009	14,500	-0.50 ▼	-3.33	14,400	14,800	14,300	197,310	2,860,995,000
02/09/2009	15,000	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	15,000	-0.10 ▼	-0.66	14,600	15,500	14,600	143,600	2,154,000,000
31/08/2009	15,100	0.70 ▲	4.86	15,100	15,100	15,000	363,060	5,482,206,000
28/08/2009	14,400	0.60 ▲	4.35	14,200	14,400	13,900	325,310	4,684,464,000
27/08/2009	13,800	0.10 ▲	0.73	13,700	13,800	13,100	210,450	2,904,210,000
26/08/2009	13,700	0.10 ▲	0.74	13,400	13,800	13,400	134,790	1,846,623,000
25/08/2009	13,600	0.10 ▲	0.74	13,500	13,900	13,500	47,240	642,464,000
24/08/2009	13,500	0.00 ■■	0.00	13,800	13,800	13,500	27,210	367,335,000
21/08/2009	13,500	0.10 ▲	0.75	13,400	14,000	13,400	78,600	1,061,100,000
20/08/2009	13,400	0.10 ▲	0.75	13,600	13,600	13,300	26,820	359,388,000
19/08/2009	13,300	0.10 ▲	0.76	13,200	13,300	13,200	36,020	479,066,000
18/08/2009	13,200	0.10 ▲	0.76	12,800	13,200	12,800	31,810	419,892,000
17/08/2009	13,100	0.00 ■■	0.00	13,300	13,300	13,000	26,490	347,019,000
14/08/2009	13,100	-0.40 ▼	-2.96	13,000	13,200	13,000	30,400	398,240,000
13/08/2009	13,500	0.20 ▲	1.50	13,500	13,500	13,300	37,900	511,650,000
12/08/2009	13,300	0.10 ▲	0.76	13,100	13,300	13,100	31,170	414,561,000
11/08/2009	13,200	0.30 ▲	2.33	12,900	13,200	12,900	41,570	548,724,000
10/08/2009	12,900	0.30 ▲	2.38	12,800	13,100	12,700	34,060	439,374,000
07/08/2009	12,600	-0.10 ▼	-0.79	12,700	12,700	12,500	20,240	255,024,000
06/08/2009	12,700	-0.10 ▼	-0.78	12,600	13,000	12,600	33,850	429,895,000
05/08/2009	12,800	0.20 ▲	1.59	12,500	12,800	12,500	9,140	116,992,000
04/08/2009	12,600	0.20 ▲	1.61	12,400	12,600	12,400	29,230	368,298,000
03/08/2009	12,400	-0.40 ▼	-3.12	12,800	13,200	12,400	24,380	302,312,000
31/07/2009	12,800	0.00 ■■	0.00	13,000	13,000	12,800	12,580	161,024,000
30/07/2009	12,800	0.20 ▲	1.59	12,500	12,800	12,500	14,780	189,184,000
29/07/2009	12,600	-0.30 ▼	-2.33	12,600	13,000	12,600	14,270	179,802,000
28/07/2009	12,900	-0.60 ▼	-4.44	12,900	13,400	12,900	32,850	423,765,000
27/07/2009	13,500	0.00 ■■	0.00	13,000	13,900	13,000	24,440	329,940,000
24/07/2009	13,500	0.60 ▲	4.65	13,500	13,500	13,500	48,030	648,405,000
23/07/2009	12,900	0.10 ▲	0.78	12,900	12,900	12,700	13,430	173,247,000
22/07/2009	12,800	0.20 ▲	1.59	13,000	13,000	12,700	7,180	91,904,000
21/07/2009	12,600	-0.20 ▼	-1.56	12,500	12,900	12,500	19,990	251,874,000
20/07/2009	12,800	-0.50 ▼	-3.76	12,800	12,800	12,700	11,000	140,800,000
17/07/2009	13,300	-0.20 ▼	-1.48	13,600	13,600	13,000	15,640	208,012,000
16/07/2009	13,500	0.50 ▲	3.85	13,500	13,500	12,700	10,050	135,675,000
15/07/2009	13,000	0.30 ▲	2.36	12,900	13,000	12,800	3,600	46,800,000
14/07/2009	12,700	0.00 ■■	0.00	12,700	12,700	12,300	31,260	397,002,000
13/07/2009	12,700	-0.60 ▼	-4.51	12,900	13,000	12,700	33,540	425,958,000
10/07/2009	13,300	-0.70 ▼	-5.00	14,000	14,000	13,300	21,860	290,738,000
09/07/2009	14,000	0.00 ■■	0.00	14,000	14,000	13,700	25,840	361,760,000
08/07/2009	14,000	0.10 ▲	0.72	13,500	14,000	13,500	38,490	538,860,000
07/07/2009	13,900	-0.20 ▼	-1.42	14,100	14,300	13,900	17,590	244,501,000
06/07/2009	14,100	0.60 ▲	4.44	13,800	14,100	13,800	56,300	793,830,000
03/07/2009	13,500	-0.10 ▼	-0.74	13,600	13,600	13,400	11,900	160,650,000
02/07/2009	13,600	0.30 ▲	2.26	13,800	13,800	13,200	20,740	282,064,000
01/07/2009	13,300	-0.40 ▼	-2.92	13,400	13,700	13,100	65,230	867,559,000
30/06/2009	13,700	-0.70 ▼	-4.86	14,800	14,800	13,700	24,780	339,486,000
29/06/2009	14,400	-0.50 ▼	-3.36	15,000	15,000	14,200	24,160	347,904,000
26/06/2009	14,900	0.40 ▲	2.76	14,600	14,900	14,500	32,040	477,396,000
25/06/2009	14,500	0.60 ▲	4.32	14,500	14,500	14,200	105,800	1,534,100,000
24/06/2009	13,900	0.60 ▲	4.51	13,900	13,900	13,500	23,800	330,820,000
23/06/2009	13,300	-0.60 ▼	-4.32	13,300	13,300	13,300	16,530	219,849,000
22/06/2009	13,900	-0.70 ▼	-4.79	13,900	14,000	13,900	32,320	449,248,000
19/06/2009	14,600	-0.40 ▼	-2.67	15,000	15,400	14,600	45,940	670,724,000
18/06/2009	15,000	-0.50 ▼	-3.23	16,200	16,200	15,000	106,900	1,603,500,000
17/06/2009	15,500	0.70 ▲	4.73	14,100	15,500	14,100	111,880	1,734,140,000
16/06/2009	16,300	-0.80 ▼	-4.68	16,300	16,300	16,300	50,740	827,062,000
15/06/2009	17,100	-0.90 ▼	-5.00	17,100	17,100	17,100	88,860	1,519,506,000
12/06/2009	18,000	0.00 ■■	0.00	18,600	18,700	18,000	152,100	2,737,800,000
11/06/2009	18,000	-0.50 ▼	-2.70	17,600	19,000	17,600	277,350	4,992,300,000
10/06/2009	18,500	-0.90 ▼	-4.64	18,500	18,500	18,500	68,250	1,262,625,000
09/06/2009	19,400	0.40 ▲	2.11	19,900	19,900	18,100	336,130	6,520,922,000
08/06/2009	19,000	0.90 ▲	4.97	19,000	19,000	19,000	33,740	641,060,000
05/06/2009	18,100	0.80 ▲	4.62	18,100	18,100	18,100	35,100	635,310,000
04/06/2009	17,300	0.80 ▲	4.85	17,300	17,300	17,300	65,240	1,128,652,000
03/06/2009	16,500	0.70 ▲	4.43	16,500	16,500	16,500	188,560	3,111,240,000
02/06/2009	15,800	0.70 ▲	4.64	15,800	15,800	15,800	21,500	339,700,000
01/06/2009	15,100	0.70 ▲	4.86	15,100	15,100	15,100	51,560	778,556,000
29/05/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,100	185,020	2,664,288,000
28/05/2009	13,800	-0.50 ▼	-3.50	13,700	14,000	13,600	139,340	1,922,892,000
27/05/2009	14,300	0.60 ▲	4.38	14,200	14,300	13,500	200,340	2,864,862,000
26/05/2009	13,700	-0.30 ▼	-2.14	14,300	14,300	13,600	94,130	1,289,581,000
25/05/2009	14,000	0.50 ▲	3.70	13,500	14,000	13,400	181,530	2,541,420,000
22/05/2009	13,500	0.60 ▲	4.65	13,500	13,500	12,900	210,100	2,836,350,000
21/05/2009	12,900	0.60 ▲	4.88	12,900	12,900	12,900	48,250	622,425,000
20/05/2009	12,300	0.50 ▲	4.24	12,300	12,300	12,300	113,370	1,394,451,000
19/05/2009	11,800	0.50 ▲	4.42	11,800	11,800	11,600	170,720	2,014,496,000
18/05/2009	11,300	-0.20 ▼	-1.74	11,600	11,600	11,000	96,500	1,090,450,000
15/05/2009	11,500	0.10 ▲	0.88	11,500	11,500	11,200	49,760	572,240,000
14/05/2009	11,400	-0.10 ▼	-0.87	11,400	11,400	11,000	30,740	350,436,000
13/05/2009	11,500	0.20 ▲	1.77	11,400	11,700	11,400	37,630	432,745,000
12/05/2009	11,300	0.30 ▲	2.73	11,000	11,400	10,900	46,210	522,173,000
11/05/2009	11,000	0.00 ■■	0.00	11,000	11,100	10,900	97,020	1,067,220,000
08/05/2009	11,000	-0.40 ▼	-3.51	11,000	11,200	11,000	23,650	260,150,000
07/05/2009	11,400	0.00 ■■	0.00	11,200	11,400	11,000	95,440	1,088,016,000
06/05/2009	11,400	-0.60 ▼	-5.00	11,400	11,600	11,400	60,940	694,716,000
05/05/2009	12,000	0.20 ▲	1.69	12,300	12,300	11,800	72,640	871,680,000
04/05/2009	11,800	0.50 ▲	4.42	11,800	11,800	11,800	3,460	40,828,000
29/04/2009	11,300	0.50 ▲	4.63	11,300	11,300	11,300	55,920	631,896,000
28/04/2009	10,800	0.50 ▲	4.85	10,800	10,800	10,800	34,040	367,632,000
27/04/2009	10,300	0.40 ▲	4.04	10,000	10,300	9,900	14,520	149,556,000
24/04/2009	9,900	-0.20 ▼	-1.98	10,100	10,100	9,700	13,070	129,393,000
23/04/2009	10,100	-0.40 ▼	-3.81	10,700	10,700	10,100	7,740	78,174,000
22/04/2009	10,500	0.50 ▲	5.00	10,000	10,500	10,000	17,590	184,695,000
21/04/2009	10,000	-0.20 ▼	-1.96	9,700	10,000	9,700	34,440	344,400,000
20/04/2009	10,200	-0.50 ▼	-4.67	10,300	10,300	10,200	67,120	684,624,000
17/04/2009	10,700	-0.20 ▼	-1.83	10,900	10,900	10,600	48,850	522,695,000
16/04/2009	10,900	0.20 ▲	1.87	11,200	11,200	10,800	38,340	417,906,000
15/04/2009	10,700	-0.50 ▼	-4.46	10,900	11,000	10,700	62,680	670,676,000
14/04/2009	11,200	0.30 ▲	2.75	11,000	11,200	10,700	64,000	716,800,000
13/04/2009	10,900	0.50 ▲	4.81	10,900	10,900	10,800	32,380	352,942,000
10/04/2009	10,400	0.30 ▲	2.97	10,500	10,500	10,200	66,310	689,624,000
09/04/2009	10,100	-0.10 ▼	-0.98	10,200	10,400	10,000	23,940	241,794,000
08/04/2009	10,200	-0.30 ▼	-2.86	10,200	10,500	10,000	58,000	591,600,000
07/04/2009	10,500	0.30 ▲	2.94	10,000	10,500	10,000	27,850	292,425,000
03/04/2009	10,200	0.40 ▲	4.08	10,200	10,200	10,000	62,210	634,542,000
02/04/2009	9,800	0.20 ▲	2.08	9,600	10,000	9,600	42,830	419,734,000
01/04/2009	9,600	0.20 ▲	2.13	9,500	9,600	9,500	10,760	103,296,000
31/03/2009	9,400	0.00 ■■	0.00	9,600	9,600	9,400	8,100	76,140,000
30/03/2009	9,400	-0.20 ▼	-2.08	9,400	9,600	9,400	26,220	246,468,000
27/03/2009	9,600	0.00 ■■	0.00	9,500	9,600	9,500	7,630	73,248,000
26/03/2009	9,600	0.00 ■■	0.00	9,500	9,600	9,500	17,550	168,480,000
25/03/2009	9,600	0.00 ■■	0.00	9,700	9,700	9,500	27,180	260,928,000
24/03/2009	9,600	0.00 ■■	0.00	9,500	9,800	9,500	12,020	115,392,000
23/03/2009	9,600	0.00 ■■	0.00	9,600	9,600	9,400	18,360	176,256,000
20/03/2009	9,600	0.00 ■■	0.00	9,500	9,700	9,500	9,560	91,776,000
19/03/2009	9,600	-0.20 ▼	-2.04	9,600	10,000	9,600	19,480	187,008,000
18/03/2009	9,800	0.10 ▲	1.03	9,700	9,900	9,700	9,730	95,354,000
17/03/2009	9,700	0.10 ▲	1.04	9,600	9,700	9,600	19,290	187,113,000
16/03/2009	9,600	0.10 ▲	1.05	9,500	9,600	9,500	20,110	193,056,000
13/03/2009	9,500	0.00 ■■	0.00	9,600	9,600	9,400	7,560	71,820,000
12/03/2009	9,500	-0.10 ▼	-1.04	9,500	9,600	9,400	9,590	91,105,000
11/03/2009	9,600	0.10 ▲	1.05	9,500	9,700	9,500	18,610	178,656,000
10/03/2009	9,500	0.00 ■■	0.00	9,600	9,600	9,300	16,400	155,800,000
09/03/2009	9,500	0.00 ■■	0.00	9,500	9,600	9,500	8,070	76,665,000
06/03/2009	9,500	0.00 ■■	0.00	9,500	9,500	9,400	9,490	90,155,000
05/03/2009	9,500	0.20 ▲	2.15	9,700	9,700	9,500	12,500	118,750,000
04/03/2009	9,300	0.00 ■■	0.00	9,100	9,500	9,100	10,580	98,394,000
03/03/2009	9,300	-0.20 ▼	-2.11	9,300	9,400	9,300	5,380	50,034,000
02/03/2009	9,500	0.00 ■■	0.00	9,800	9,800	9,500	6,280	59,660,000
27/02/2009	9,500	0.10 ▲	1.06	9,200	9,800	9,200	5,960	56,620,000
26/02/2009	9,400	0.30 ▲	3.30	9,500	9,500	9,100	17,680	166,192,000
25/02/2009	9,100	0.30 ▲	3.41	9,000	9,100	8,900	11,700	106,470,000
24/02/2009	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	22,750	200,200,000
23/02/2009	9,000	0.00 ■■	0.00	9,000	9,000	8,900	6,180	55,620,000
20/02/2009	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	24,230	218,070,000
19/02/2009	9,100	0.00 ■■	0.00	8,900	9,500	8,900	12,900	117,390,000
18/02/2009	9,100	0.00 ■■	0.00	9,100	9,100	8,800	10,810	98,371,000
17/02/2009	9,100	0.10 ▲	1.11	9,000	9,400	8,900	14,550	132,405,000
16/02/2009	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	3,680	33,120,000
13/02/2009	9,100	0.00 ■■	0.00	9,200	9,200	8,900	10,710	97,461,000
12/02/2009	9,100	-0.20 ▼	-2.15	9,200	9,300	9,100	18,350	166,985,000
11/02/2009	9,300	0.00 ■■	0.00	9,400	9,400	9,200	16,720	155,496,000
10/02/2009	9,300	-0.20 ▼	-2.11	9,400	9,400	9,300	41,540	386,322,000
09/02/2009	9,500	0.00 ■■	0.00	9,500	9,600	9,400	35,200	334,400,000
06/02/2009	9,500	0.00 ■■	0.00	9,400	9,500	9,400	24,250	230,375,000
05/02/2009	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	49,720	472,340,000
04/02/2009	9,700	-0.10 ▼	-1.02	9,700	9,800	9,700	11,010	106,797,000
03/02/2009	9,800	0.10 ▲	1.03	9,700	9,800	9,600	41,420	405,916,000
02/02/2009	9,700	-0.10 ▼	-1.02	9,700	9,900	9,700	19,110	185,367,000
23/01/2009	9,800	0.10 ▲	1.03	9,800	9,800	9,700	27,440	268,912,000
22/01/2009	9,700	0.00 ■■	0.00	9,700	9,700	9,700	12,430	120,571,000
21/01/2009	9,700	0.00 ■■	0.00	9,600	9,700	9,600	4,620	44,814,000
20/01/2009	9,700	0.10 ▲	1.04	9,500	9,900	9,500	6,660	64,602,000
19/01/2009	9,600	-0.10 ▼	-1.03	9,600	9,700	9,600	14,430	138,528,000
16/01/2009	9,700	0.00 ■■	0.00	9,700	10,000	9,700	9,560	92,732,000
15/01/2009	9,700	0.10 ▲	1.04	9,600	9,700	9,600	13,150	127,555,000
14/01/2009	9,600	0.00 ■■	0.00	9,600	9,800	9,600	3,000	28,800,000
13/01/2009	9,600	0.00 ■■	0.00	9,300	9,900	9,300	9,480	91,008,000
12/01/2009	9,600	-0.30 ▼	-3.03	9,900	9,900	9,600	8,750	84,000,000
09/01/2009	9,900	-0.10 ▼	-1.00	10,100	10,100	9,900	14,870	147,213,000
08/01/2009	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	12,740	127,400,000
07/01/2009	10,100	0.20 ▲	2.02	10,100	10,200	10,000	28,700	289,870,000
06/01/2009	9,900	0.00 ■■	0.00	9,600	9,900	9,600	8,770	86,823,000
05/01/2009	9,900	-0.20 ▼	-1.98	9,700	10,100	9,700	20,810	206,019,000
02/01/2009	10,100	0.00 ■■	0.00	10,400	10,400	10,000	6,260	63,226,000
31/12/2008	10,100	0.30 ▲	3.06	9,800	10,200	9,800	85,820	866,782,000
30/12/2008	9,800	0.20 ▲	2.08	9,900	9,900	9,700	17,540	171,892,000
29/12/2008	9,600	0.30 ▲	3.23	9,300	9,600	9,300	22,020	211,392,000
26/12/2008	9,300	0.00 ■■	0.00	9,300	9,500	9,300	15,880	147,684,000
25/12/2008	9,300	0.20 ▲	2.20	9,100	9,300	9,100	20,510	190,743,000
24/12/2008	9,100	0.00 ■■	0.00	9,100	9,200	9,100	24,900	226,590,000
23/12/2008	9,100	-0.30 ▼	-3.19	9,100	9,300	9,100	7,190	65,429,000
22/12/2008	9,400	0.20 ▲	2.17	9,300	9,500	9,300	45,210	424,974,000
19/12/2008	9,200	0.00 ■■	0.00	9,200	9,300	9,200	37,610	346,012,000
18/12/2008	9,200	0.00 ■■	0.00	9,200	9,300	9,100	24,770	227,884,000
17/12/2008	9,200	0.30 ▲	3.37	8,900	9,200	8,800	11,470	105,524,000
16/12/2008	8,900	-0.40 ▼	-4.30	9,500	9,500	8,900	61,540	547,706,000
15/12/2008	9,300	0.40 ▲	4.49	9,300	9,300	9,200	14,560	135,408,000
12/12/2008	8,900	0.40 ▲	4.71	8,900	8,900	8,600	48,880	435,032,000
11/12/2008	8,500	0.10 ▲	1.19	8,500	8,500	8,400	25,270	214,795,000
10/12/2008	8,400	0.00 ■■	0.00	8,400	8,400	8,400	27,670	232,428,000
09/12/2008	8,400	0.10 ▲	1.20	8,300	8,400	8,300	8,220	69,048,000
08/12/2008	8,300	0.00 ■■	0.00	8,000	8,300	8,000	24,100	200,030,000
05/12/2008	8,300	-0.40 ▼	-4.60	8,400	8,500	8,300	39,090	324,447,000
04/12/2008	8,700	0.10 ▲	1.16	8,600	8,800	8,500	10,290	89,523,000
03/12/2008	8,600	0.00 ■■	0.00	8,600	8,600	8,300	15,960	137,256,000
02/12/2008	8,600	0.00 ■■	0.00	8,300	8,600	8,200	14,090	121,174,000
01/12/2008	8,600	-0.30 ▼	-3.37	9,100	9,100	8,600	3,610	31,046,000
28/11/2008	8,900	0.40 ▲	4.71	8,600	8,900	8,300	32,760	291,564,000
27/11/2008	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	36,670	311,695,000
26/11/2008	8,700	-0.30 ▼	-3.33	9,000	9,000	8,700	12,760	111,012,000
25/11/2008	9,000	-0.10 ▼	-1.10	9,100	9,200	8,700	31,350	282,150,000
24/11/2008	9,100	0.00 ■■	0.00	9,300	9,300	9,100	6,740	61,334,000
21/11/2008	9,100	0.00 ■■	0.00	9,000	9,100	8,800	11,970	108,927,000
20/11/2008	9,100	-0.40 ▼	-4.21	9,300	9,300	9,100	37,930	345,163,000
19/11/2008	9,500	0.00 ■■	0.00	9,400	9,600	9,400	19,520	185,440,000
18/11/2008	9,500	0.00 ■■	0.00	9,500	9,600	9,200	36,770	349,315,000
17/11/2008	9,500	0.00 ■■	0.00	9,500	9,600	9,300	28,430	270,085,000
14/11/2008	9,500	0.00 ■■	0.00	9,800	9,800	9,500	26,640	253,080,000
13/11/2008	9,500	0.00 ■■	0.00	9,500	9,600	9,400	25,720	244,340,000
12/11/2008	9,500	0.00 ■■	0.00	9,300	9,500	9,200	30,890	293,455,000
11/11/2008	9,500	-0.30 ▼	-3.06	9,800	9,800	9,500	27,090	257,355,000
10/11/2008	9,800	0.00 ■■	0.00	10,000	10,000	9,800	25,220	247,156,000
07/11/2008	9,800	-0.50 ▼	-4.85	9,800	10,400	9,800	43,050	421,890,000
06/11/2008	10,300	-0.50 ▼	-4.63	10,800	10,800	10,300	44,140	454,642,000
05/11/2008	10,800	0.50 ▲	4.85	10,500	10,800	10,500	100,640	1,086,912,000
04/11/2008	10,300	0.30 ▲	3.00	10,300	10,300	9,800	36,580	376,774,000
03/11/2008	10,000	-0.50 ▼	-4.76	10,100	10,500	10,000	31,480	314,800,000
31/10/2008	10,500	0.40 ▲	3.96	10,100	10,500	9,800	29,090	305,445,000
30/10/2008	10,100	0.40 ▲	4.12	9,700	10,100	9,700	38,480	388,648,000
29/10/2008	9,700	0.30 ▲	3.19	9,800	9,800	9,400	72,720	705,384,000
28/10/2008	9,400	-0.40 ▼	-4.08	9,400	9,800	9,400	36,290	341,126,000
27/10/2008	9,800	-0.50 ▼	-4.85	9,800	9,800	9,800	31,640	310,072,000
24/10/2008	10,300	-0.50 ▼	-4.63	10,300	10,500	10,300	51,680	532,304,000
23/10/2008	10,800	-0.50 ▼	-4.42	10,800	11,000	10,800	37,390	403,812,000
22/10/2008	11,300	-0.30 ▼	-2.59	11,300	11,500	11,300	20,300	229,390,000
21/10/2008	11,600	0.10 ▲	0.87	11,800	11,800	11,400	38,480	446,368,000
20/10/2008	11,500	0.10 ▲	0.88	11,500	11,500	11,200	24,350	280,025,000
17/10/2008	11,400	0.00 ■■	0.00	11,400	11,400	10,900	95,070	1,083,798,000
16/10/2008	11,400	-0.60 ▼	-5.00	11,400	11,900	11,400	56,450	643,530,000
15/10/2008	12,000	0.20 ▲	1.69	12,000	12,200	11,300	44,190	530,280,000
14/10/2008	11,800	0.50 ▲	4.42	11,800	11,800	11,800	500	5,900,000
13/10/2008	11,300	-0.40 ▼	-3.42	11,900	11,900	11,300	38,960	440,248,000
10/10/2008	11,700	-0.60 ▼	-4.88	11,900	12,300	11,700	69,670	815,139,000
09/10/2008	12,300	0.00 ■■	0.00	12,000	12,600	12,000	37,160	457,068,000
08/10/2008	12,300	-0.60 ▼	-4.65	12,300	13,200	12,300	110,580	1,360,134,000
07/10/2008	12,900	-0.60 ▼	-4.44	12,900	12,900	12,900	22,590	291,411,000
06/10/2008	13,500	-0.70 ▼	-4.93	13,500	13,600	13,500	51,790	699,165,000
03/10/2008	14,200	-0.50 ▼	-3.40	14,300	14,700	14,200	52,680	748,056,000
02/10/2008	14,700	0.00 ■■	0.00	15,100	15,100	14,700	36,030	529,641,000
01/10/2008	14,700	0.00 ■■	0.00	14,600	15,000	14,000	109,540	1,610,238,000
30/09/2008	14,700	-0.70 ▼	-4.55	14,700	14,700	14,700	2,280	33,516,000
29/09/2008	15,400	0.30 ▲	1.99	15,400	15,400	14,800	106,290	1,636,866,000
26/09/2008	15,100	0.70 ▲	4.86	15,100	15,100	14,700	173,610	2,621,511,000
25/09/2008	14,400	-0.70 ▼	-4.64	14,500	15,100	14,400	74,950	1,079,280,000
24/09/2008	15,100	-0.70 ▼	-4.43	15,200	15,800	15,100	99,560	1,503,356,000
23/09/2008	15,800	0.70 ▲	4.64	15,500	15,800	14,500	186,660	2,949,228,000
22/09/2008	15,100	0.70 ▲	4.86	15,000	15,100	15,000	1,220	18,422,000
19/09/2008	14,400	0.60 ▲	4.35	14,400	14,400	14,400	113,890	1,640,016,000
18/09/2008	13,800	0.60 ▲	4.55	13,800	13,800	13,000	243,160	3,355,608,000
17/09/2008	13,200	-0.60 ▼	-4.35	13,200	13,300	13,200	51,830	684,156,000
16/09/2008	13,800	-0.70 ▼	-4.83	13,800	13,900	13,800	66,530	918,114,000
15/09/2008	14,500	-0.70 ▼	-4.61	14,500	15,900	14,500	139,330	2,020,285,000
12/09/2008	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	19,370	294,424,000
11/09/2008	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	25,620	409,920,000
10/09/2008	16,800	-0.10 ▼	-0.59	17,700	17,700	16,100	263,520	4,427,136,000
09/09/2008	16,900	0.80 ▲	4.97	16,900	16,900	16,900	70,880	1,197,872,000
08/09/2008	16,100	0.70 ▲	4.55	16,100	16,100	15,700	362,320	5,833,352,000
05/09/2008	15,400	0.70 ▲	4.76	15,000	15,400	14,900	318,780	4,909,212,000
04/09/2008	14,700	-0.20 ▼	-1.34	15,200	15,200	14,200	107,860	1,585,542,000
03/09/2008	14,900	0.70 ▲	4.93	14,900	14,900	14,800	130,620	1,946,238,000
29/08/2008	14,200	-0.70 ▼	-4.70	14,200	14,200	14,200	32,300	458,660,000
28/08/2008	14,900	-0.70 ▼	-4.49	14,900	15,500	14,900	56,560	842,744,000
27/08/2008	15,600	0.70 ▲	4.70	15,500	15,600	15,000	179,930	2,806,908,000
26/08/2008	14,900	0.70 ▲	4.93	14,900	14,900	14,700	210,440	3,135,556,000
25/08/2008	14,200	0.40 ▲	2.90	13,600	14,300	13,600	128,330	1,822,286,000
22/08/2008	13,800	-0.10 ▼	-0.72	13,600	14,000	13,300	81,930	1,130,634,000
21/08/2008	13,900	0.60 ▲	4.51	13,000	13,900	12,700	92,800	1,289,920,000
20/08/2008	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	51,670	687,211,000
19/08/2008	14,000	-0.70 ▼	-4.76	14,000	14,500	14,000	31,350	438,900,000
18/08/2008	14,700	0.10 ▲	0.68	14,800	15,000	14,600	39,870	586,089,000
15/08/2008	14,600	0.40 ▲	2.82	14,600	14,600	14,600	71,240	1,040,104,000
14/08/2008	14,200	0.40 ▲	2.90	13,800	14,200	13,400	128,900	1,830,380,000
13/08/2008	13,800	0.00 ■■	0.00	13,900	14,000	13,400	77,020	1,062,876,000
12/08/2008	13,800	0.30 ▲	2.22	13,900	13,900	13,500	97,790	1,349,502,000
11/08/2008	13,500	0.30 ▲	2.27	13,500	13,500	13,500	18,740	252,990,000
08/08/2008	13,200	0.30 ▲	2.33	13,000	13,200	12,600	51,090	674,388,000
07/08/2008	12,900	0.00 ■■	0.00	13,200	13,200	12,600	26,080	336,432,000
06/08/2008	12,900	0.30 ▲	2.38	12,900	12,900	12,500	43,490	561,021,000
05/08/2008	12,600	-0.30 ▼	-2.33	12,600	12,700	12,600	22,310	281,106,000
04/08/2008	12,900	0.30 ▲	2.38	12,900	12,900	12,300	56,590	730,011,000
01/08/2008	12,600	-0.30 ▼	-2.33	12,600	12,800	12,600	57,380	722,988,000
31/07/2008	12,900	-0.30 ▼	-2.27	12,900	13,200	12,900	52,500	677,250,000
30/07/2008	13,200	-0.40 ▼	-2.94	13,200	13,800	13,200	76,450	1,009,140,000
29/07/2008	13,600	0.30 ▲	2.26	13,600	13,600	13,400	38,020	517,072,000
28/07/2008	13,300	-0.20 ▼	-1.48	13,100	13,900	13,100	73,630	979,279,000
25/07/2008	13,500	-0.40 ▼	-2.88	13,500	13,500	13,500	42,610	575,235,000
24/07/2008	13,900	-0.40 ▼	-2.80	13,900	13,900	13,900	5,760	80,064,000
23/07/2008	14,300	-0.40 ▼	-2.72	14,300	14,300	14,300	1,300	18,590,000
22/07/2008	14,700	-0.40 ▼	-2.65	14,700	14,700	14,700	20	294,000
21/07/2008	15,100	-0.40 ▼	-2.58	15,100	15,100	15,100	5,120	77,312,000
18/07/2008	15,500	-0.10 ▼	-0.64	15,200	16,000	15,200	145,730	2,258,815,000
17/07/2008	15,600	0.40 ▲	2.63	15,600	15,600	15,600	79,080	1,233,648,000
16/07/2008	15,200	0.40 ▲	2.70	15,200	15,200	14,500	330,780	5,027,856,000
15/07/2008	14,800	0.40 ▲	2.78	14,800	14,800	14,800	68,580	1,014,984,000
14/07/2008	14,400	0.40 ▲	2.86	14,400	14,400	14,400	119,260	1,717,344,000
11/07/2008	14,000	0.40 ▲	2.94	14,000	14,000	14,000	236,140	3,305,960,000
10/07/2008	13,600	0.30 ▲	2.26	13,600	13,600	13,600	10,200	138,720,000
09/07/2008	13,300	0.30 ▲	2.31	13,300	13,300	13,000	63,440	843,752,000
08/07/2008	13,000	0.00 ■■	0.00	12,700	13,000	12,700	213,460	2,774,980,000
07/07/2008	13,000	-0.40 ▼	-2.99	13,800	13,800	13,000	212,930	2,768,090,000
04/07/2008	13,400	0.30 ▲	2.29	13,400	13,400	13,400	6,330	84,822,000
03/07/2008	13,100	0.30 ▲	2.34	13,100	13,100	13,100	9,740	127,594,000
02/07/2008	12,800	0.30 ▲	2.40	12,800	12,800	12,600	156,580	2,004,224,000
01/07/2008	12,500	0.30 ▲	2.46	11,900	12,500	11,900	384,070	4,800,875,000
30/06/2008	12,200	-0.30 ▼	-2.40	12,200	12,200	12,200	21,940	267,668,000
27/06/2008	12,500	-0.30 ▼	-2.34	12,500	12,500	12,500	12,870	160,875,000
26/06/2008	12,800	-0.30 ▼	-2.29	13,000	13,100	12,800	25,760	329,728,000
25/06/2008	13,100	0.30 ▲	2.34	12,600	13,100	12,600	35,890	470,159,000
24/06/2008	12,800	0.00 ■■	0.00	12,500	13,000	12,500	43,440	556,032,000
23/06/2008	12,800	-0.30 ▼	-2.29	12,800	13,200	12,800	57,770	739,456,000
20/06/2008	13,100	-0.40 ▼	-2.96	13,100	13,100	13,100	7,060	92,486,000
19/06/2008	13,500	-0.40 ▼	-2.88	13,500	13,500	13,500	30,380	410,130,000
18/06/2008	13,900	-0.20 ▼	-1.42	14,100	14,200	13,900	45,900	638,010,000
17/06/2008	14,100	0.20 ▲	1.44	14,100	14,100	14,100	2,030	28,623,000
16/06/2008	13,900	0.20 ▲	1.46	13,900	13,900	13,900	210	2,919,000
13/06/2008	13,700	0.20 ▲	1.48	13,700	13,700	13,700	79,080	1,083,396,000
12/06/2008	13,500	0.20 ▲	1.50	13,300	13,500	13,200	41,980	566,730,000
11/06/2008	13,300	-0.20 ▼	-1.48	13,300	13,700	13,300	33,600	446,880,000
10/06/2008	13,500	-0.20 ▼	-1.46	13,500	13,500	13,500	40	540,000
09/06/2008	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	30	411,000
06/06/2008	13,900	-0.20 ▼	-1.42	13,900	13,900	13,900	660	9,174,000
05/06/2008	14,100	-0.20 ▼	-1.40	14,100	14,100	14,100	50	705,000
04/06/2008	14,300	-0.20 ▼	-1.38	14,300	14,300	14,300	320	4,576,000
03/06/2008	14,500	-0.20 ▼	-1.36	14,500	14,500	14,500	100	1,450,000
02/06/2008	14,700	-0.20 ▼	-1.34	14,700	14,700	14,700	840	12,348,000
30/05/2008	14,900	-0.30 ▼	-1.97	14,900	14,900	14,900	46,600	694,340,000
26/05/2008	15,200	-0.30 ▼	-1.94	15,200	15,200	15,200	8,240	125,248,000
23/05/2008	15,500	-0.30 ▼	-1.90	15,500	15,500	15,500	16,700	258,850,000
22/05/2008	15,800	-0.30 ▼	-1.86	15,800	15,800	15,800	35,690	563,902,000
21/05/2008	16,100	-0.30 ▼	-1.83	16,100	16,400	16,100	35,820	576,702,000
20/05/2008	16,400	0.00 ■■	0.00	16,600	16,700	16,300	27,200	446,080,000
19/05/2008	16,400	0.30 ▲	1.86	15,900	16,400	15,900	27,560	451,984,000
16/05/2008	16,100	-0.30 ▼	-1.83	16,100	16,400	16,100	60,700	977,270,000
15/05/2008	16,400	-0.30 ▼	-1.80	16,400	16,400	16,400	2,790	45,756,000
14/05/2008	16,700	-0.30 ▼	-1.76	16,700	16,700	16,700	100	1,670,000
13/05/2008	17,000	-0.30 ▼	-1.73	17,000	17,000	17,000	1,530	26,010,000
12/05/2008	17,300	-0.30 ▼	-1.70	17,300	17,300	17,300	1,360	23,528,000
09/05/2008	17,600	-0.30 ▼	-1.68	17,600	17,600	17,600	31,010	545,776,000
08/05/2008	17,900	-0.30 ▼	-1.65	17,900	17,900	17,900	39,860	713,494,000
07/05/2008	18,200	-0.30 ▼	-1.62	18,200	18,200	18,200	49,590	902,538,000
06/05/2008	18,500	-0.30 ▼	-1.60	18,500	18,500	18,500	7,750	143,375,000
05/05/2008	18,800	-0.30 ▼	-1.57	19,200	19,200	18,800	45,140	848,632,000
29/04/2008	19,100	0.30 ▲	1.60	19,100	19,100	18,600	58,410	1,115,631,000
28/04/2008	18,800	0.30 ▲	1.62	18,300	18,800	18,300	98,730	1,856,124,000
25/04/2008	18,500	-0.30 ▼	-1.60	18,500	18,500	18,500	20,530	379,805,000
24/04/2008	18,800	-0.30 ▼	-1.57	18,800	18,800	18,800	22,260	418,488,000
23/04/2008	19,100	-0.30 ▼	-1.55	19,100	19,100	19,100	7,060	134,846,000
22/04/2008	19,400	-0.30 ▼	-1.52	19,400	19,400	19,400	19,940	386,836,000
21/04/2008	19,700	-0.40 ▼	-1.99	19,700	19,800	19,700	28,710	565,587,000
18/04/2008	20,100	-0.40 ▼	-1.95	20,500	20,500	20,100	79,450	1,596,945,000
17/04/2008	20,500	0.40 ▲	1.99	19,700	20,500	19,700	48,350	991,175,000
16/04/2008	20,100	-0.40 ▼	-1.95	20,100	20,100	20,100	12,430	249,843,000
11/04/2008	20,500	-0.40 ▼	-1.91	20,500	20,500	20,500	16,600	340,300,000
10/04/2008	20,900	-0.40 ▼	-1.88	20,900	20,900	20,900	94,020	1,965,018,000
09/04/2008	21,300	0.40 ▲	1.91	21,300	21,300	21,300	23,800	506,940,000
08/04/2008	20,900	0.40 ▲	1.95	20,900	20,900	20,900	34,770	726,693,000
07/04/2008	26,700	0.50 ▲	1.91	26,700	26,700	26,700	5,990	159,933,000
04/04/2008	26,200	0.20 ▲	0.77	26,200	26,200	26,200	620	16,244,000
03/04/2008	26,000	0.20 ▲	0.78	26,000	26,000	26,000	1,500	39,000,000
02/04/2008	25,800	0.20 ▲	0.78	25,800	25,800	25,800	10	258,000
01/04/2008	25,600	0.20 ▲	0.79	25,600	25,600	25,600	11,010	281,856,000
31/03/2008	25,400	0.20 ▲	0.79	25,400	25,400	25,400	6,510	165,354,000
28/03/2008	25,200	0.20 ▲	0.80	25,200	25,200	25,200	5,100	128,520,000
27/03/2008	25,000	0.20 ▲	0.81	25,000	25,000	25,000	21,680	542,000,000
26/03/2008	24,800	1.10 ▲	4.64	22,600	24,800	22,600	150,540	3,733,392,000
25/03/2008	23,700	-1.20 ▼	-4.82	23,700	23,700	23,700	8,130	192,681,000
24/03/2008	24,900	-1.30 ▼	-4.96	24,900	24,900	24,900	11,600	288,840,000
21/03/2008	26,200	-1.30 ▼	-4.73	26,200	26,200	26,200	33,190	869,578,000
20/03/2008	27,500	-1.40 ▼	-4.84	27,500	27,500	27,500	38,380	1,055,450,000
19/03/2008	28,900	-1.50 ▼	-4.93	28,900	30,300	28,900	76,600	2,213,740,000
18/03/2008	30,400	-1.60 ▼	-5.00	30,400	30,400	30,400	12,140	369,056,000
17/03/2008	32,000	-1.60 ▼	-4.76	32,000	32,900	32,000	75,570	2,418,240,000
14/03/2008	33,600	1.50 ▲	4.67	30,600	33,600	30,600	108,800	3,655,680,000
13/03/2008	32,100	-1.40 ▼	-4.18	33,500	33,500	31,900	92,790	2,978,559,000
12/03/2008	33,500	-0.70 ▼	-2.05	32,500	34,500	32,500	181,240	6,071,540,000
11/03/2008	34,200	-1.80 ▼	-5.00	34,200	35,000	34,200	64,430	2,203,506,000
10/03/2008	36,000	0.10 ▲	0.28	37,600	37,600	36,000	166,480	5,993,280,000
07/03/2008	35,900	1.70 ▲	4.97	35,500	35,900	34,200	243,830	8,753,497,000
06/03/2008	34,200	1.60 ▲	4.91	34,200	34,200	34,000	349,340	11,947,428,000
05/03/2008	32,600	-1.70 ▼	-4.96	32,600	32,600	32,600	5,600	182,560,000
04/03/2008	34,300	-1.80 ▼	-4.99	34,300	34,300	34,300	19,830	680,169,000
03/03/2008	36,100	-1.90 ▼	-5.00	36,100	36,100	36,100	25,490	920,189,000
29/02/2008	38,000	-2.00 ▼	-5.00	39,000	39,000	38,000	34,170	1,298,460,000
28/02/2008	40,000	-1.60 ▼	-3.85	40,500	41,000	39,600	52,260	2,090,400,000
27/02/2008	41,600	-2.10 ▼	-4.81	41,700	44,500	41,600	38,390	1,597,024,000
26/02/2008	43,700	-2.30 ▼	-5.00	44,000	45,000	43,700	60,150	2,628,555,000
25/02/2008	46,000	1.70 ▲	3.84	44,300	46,500	44,300	105,910	4,871,860,000
22/02/2008	44,300	-2.30 ▼	-4.94	44,300	44,300	44,300	77,680	3,441,224,000
21/02/2008	46,600	-2.40 ▼	-4.90	46,600	46,600	46,600	14,300	666,380,000
20/02/2008	49,000	-2.50 ▼	-4.85	52,000	52,000	49,000	53,790	2,635,710,000
19/02/2008	51,500	-2.00 ▼	-3.74	51,000	53,500	51,000	80,400	4,140,600,000
18/02/2008	53,500	-2.50 ▼	-4.46	53,500	53,500	53,500	23,340	1,248,690,000
15/02/2008	56,000	-1.00 ▼	-1.75	56,000	56,500	55,500	32,740	1,833,440,000
14/02/2008	57,000	1.00 ▲	1.79	57,000	57,000	56,500	56,580	3,225,060,000
13/02/2008	56,000	-2.50 ▼	-4.27	57,000	57,500	56,000	29,340	1,643,040,000
12/02/2008	58,500	-1.50 ▼	-2.50	60,000	60,000	58,000	44,620	2,610,270,000
01/02/2008	60,000	2.00 ▲	3.45	58,000	60,000	58,000	120,040	7,202,400,000
31/01/2008	58,000	0.00 ■■	0.00	56,000	58,000	55,500	87,540	5,077,320,000
30/01/2008	58,000	2.50 ▲	4.50	57,500	58,000	57,500	180,230	10,453,340,000
29/01/2008	55,500	0.50 ▲	0.91	54,000	56,000	54,000	87,190	4,839,045,000
28/01/2008	55,000	0.00 ■■	0.00	55,000	55,000	52,500	90,650	4,985,750,000
25/01/2008	55,000	1.50 ▲	2.80	52,000	55,000	52,000	66,980	3,683,900,000
24/01/2008	53,500	-2.50 ▼	-4.46	57,000	57,000	53,500	69,570	3,721,995,000
23/01/2008	56,000	-2.50 ▼	-4.27	57,000	57,000	56,000	46,580	2,608,480,000
22/01/2008	58,500	0.00 ■■	0.00	56,000	58,500	56,000	177,080	10,359,180,000
21/01/2008	58,500	0.50 ▲	0.86	58,500	59,000	58,000	162,750	9,520,875,000
18/01/2008	58,000	-2.00 ▼	-3.33	60,000	62,000	58,000	140,940	8,174,520,000
17/01/2008	60,000	0.00 ■■	0.00	62,000	62,000	58,500	93,930	5,635,800,000
16/01/2008	60,000	2.50 ▲	4.35	59,000	60,000	58,000	150,990	9,059,400,000
15/01/2008	57,500	-3.00 ▼	-4.96	57,500	60,000	57,500	155,670	8,951,025,000
14/01/2008	60,500	-3.00 ▼	-4.72	61,500	62,000	60,500	64,260	3,887,730,000
11/01/2008	63,500	0.00 ■■	0.00	64,000	64,000	63,000	185,270	11,764,645,000
10/01/2008	63,500	3.00 ▲	4.96	60,500	63,500	60,000	431,980	27,430,730,000
09/01/2008	60,500	-3.00 ▼	-4.72	62,500	62,500	60,500	129,770	7,851,085,000
08/01/2008	63,500	1.50 ▲	2.42	63,000	63,500	62,500	183,700	11,664,950,000
07/01/2008	62,000	-3.00 ▼	-4.62	62,000	63,500	62,000	127,910	7,930,420,000
04/01/2008	65,000	-2.50 ▼	-3.70	67,000	67,000	65,000	137,820	8,958,300,000
03/01/2008	67,500	0.50 ▲	0.75	66,000	67,500	65,000	280,860	18,958,050,000
02/01/2008	67,000	1.00 ▲	1.52	65,000	67,000	64,500	240,390	16,106,130,000
28/12/2007	66,000	0.50 ▲	0.76	64,500	66,000	64,000	265,690	17,535,540,000
27/12/2007	65,500	0.50 ▲	0.77	63,000	65,500	63,000	296,280	19,406,340,000
26/12/2007	65,000	1.00 ▲	1.56	62,500	65,000	62,500	174,830	11,363,950,000
25/12/2007	64,000	0.00 ■■	0.00	62,000	64,000	62,000	162,440	10,396,160,000
24/12/2007	64,000	0.50 ▲	0.79	65,000	65,000	63,000	165,670	10,602,880,000
21/12/2007	63,500	3.00 ▲	4.96	62,000	63,500	60,500	215,500	13,684,250,000
20/12/2007	60,500	-1.50 ▼	-2.42	62,000	62,000	60,000	197,010	11,919,105,000
19/12/2007	62,000	-1.50 ▼	-2.36	60,500	65,500	60,500	335,490	20,800,380,000
18/12/2007	63,500	0.00 ■■	0.00	63,500	63,500	63,500	42,050	2,670,175,000

(ĐVT: 1,000 VNĐ)