Lịch sử giao dịch FBT - 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 XNK Lâm Thủy Sản Bến Tre
Bentre Forestry & Aquaproduct Import Export JSC
Mã CK: FBT 4.70 ■■ 0 (0%) (cập nhật 16:37 30/11/1999)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.faquimex.com.vn

FBT » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
14/06/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	20	94,000
13/06/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	830	3,901,000
12/06/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	2,390	11,233,000
11/06/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	20	94,000
10/06/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
07/06/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,100	5,170,000
06/06/2013	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	20	94,000
05/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
04/06/2013	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	910	4,550,000
03/06/2013	5,300	-0.30 ▼	-5.36	5,300	5,300	5,300	6,010	31,853,000
31/05/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,600	9,000	50,400,000
30/05/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	190	1,007,000
29/05/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	2,700	14,310,000
28/05/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	1,300	6,890,000
27/05/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,000	5,000,000
24/05/2013	5,000	0.30 ▲	6.38	5,000	5,000	5,000	10	50,000
23/05/2013	4,700	0.30 ▲	6.82	4,700	4,700	4,700	3,030	14,241,000
22/05/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	6,090	26,796,000
21/05/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,400	10,010	44,044,000
20/05/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	1,000	4,300,000
17/05/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,100	10	41,000
16/05/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	10	39,000
15/05/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
14/05/2013	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	10	37,000
13/05/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	710	2,769,000
10/05/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	980	3,626,000
09/05/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,500	1,000	3,500,000
08/05/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	600	1,980,000
07/05/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
06/05/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	20	66,000
03/05/2013	3,300	0.20 ▲	6.45	3,300	3,300	3,300	1,270	4,191,000
02/05/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
26/04/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
25/04/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,100	10	31,000
24/04/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	130	403,000
23/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
22/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
18/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
17/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
16/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
15/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
12/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
11/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
10/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
09/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
08/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
05/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
04/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
03/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
02/04/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	3,400	9,860,000
01/04/2013	2,900	-0.20 ▼	-6.45	2,900	2,900	2,900	600	1,740,000
29/03/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
28/03/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	10	31,000
27/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
26/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	590	1,711,000
25/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,000	2,900,000
22/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
21/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
20/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
19/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
18/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
15/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
14/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
13/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
12/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
11/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
08/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
07/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
06/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
05/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
04/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
01/03/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
28/02/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
27/02/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	10	29,000
26/02/2013	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	10	28,000
25/02/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
22/02/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	5,230	15,690,000
21/02/2013	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	200	600,000
20/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
19/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,000	3,200,000
18/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
08/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
07/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
06/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
05/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
04/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
01/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
31/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
30/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
29/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
28/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
25/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
24/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
23/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
22/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
21/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
18/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
17/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
16/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
15/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
14/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
11/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
10/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
09/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
08/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
07/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
04/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
03/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
02/01/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
28/12/2012	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
27/12/2012	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
26/12/2012	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
25/12/2012	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
24/12/2012	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
21/12/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,200	5,230	16,736,000
20/12/2012	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
19/12/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	500	1,550,000
18/12/2012	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
17/12/2012	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	1,500	4,800,000
14/12/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	100	330,000
13/12/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,500	4,950,000
12/12/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
11/12/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
10/12/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	30	99,000
07/12/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
06/12/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
05/12/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
04/12/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
03/12/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
30/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
29/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
28/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
27/11/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
26/11/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	10	34,000
23/11/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	10	35,000
22/11/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
21/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	10	36,000
20/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	10	37,000
19/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
16/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	80	296,000
15/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
14/11/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	20	76,000
13/11/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	30	120,000
12/11/2012	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	20	78,000
09/11/2012	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	10	41,000
08/11/2012	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	110	473,000
07/11/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	10	45,000
06/11/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
05/11/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
02/11/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,700	100	470,000
01/11/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
31/10/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	1,030	4,635,000
30/10/2012	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	10	47,000
29/10/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	10	48,000
26/10/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
25/10/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	10	50,000
24/10/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	10	52,000
23/10/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	20	108,000
22/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
19/10/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	20	112,000
18/10/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
17/10/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	10	54,000
16/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
15/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	0	0
12/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	4,570	25,592,000
11/10/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	10	56,000
10/10/2012	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	200	1,160,000
09/10/2012	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	210	1,281,000
08/10/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
05/10/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	10	64,000
04/10/2012	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	10	67,000
03/10/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	10	70,000
02/10/2012	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	10	73,000
01/10/2012	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	50	380,000
28/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
27/09/2012	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	10	79,000
26/09/2012	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	20	166,000
25/09/2012	8,700	0.40 ▲	4.82	8,700	8,700	8,700	20	174,000
24/09/2012	8,300	0.00 ■■	0.00	8,300	8,300	8,300	50	415,000
21/09/2012	8,300	0.00 ■■	0.00	8,300	8,300	8,300	100	830,000
20/09/2012	8,300	0.00 ■■	0.00	8,300	8,300	8,300	50	415,000
19/09/2012	8,300	0.00 ■■	0.00	8,300	8,300	8,300	8,700	72,210,000
18/09/2012	8,300	0.00 ■■	0.00	8,300	8,300	8,300	3,000	24,900,000
17/09/2012	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	10	83,000
14/09/2012	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	10	87,000
13/09/2012	9,100	0.40 ▲	4.60	9,100	9,100	9,100	30	273,000
12/09/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
11/09/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,700	20	174,000
10/09/2012	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	210	1,827,000
07/09/2012	9,100	-0.30 ▼	-3.19	9,100	9,100	9,100	250	2,275,000
06/09/2012	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	10	94,000
05/09/2012	9,800	0.40 ▲	4.26	9,800	9,800	9,800	10	98,000
04/09/2012	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	10	94,000
31/08/2012	9,800	-0.50 ▼	-4.85	9,800	9,800	9,800	330	3,234,000
30/08/2012	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	10	103,000
29/08/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
28/08/2012	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	10	108,000
27/08/2012	11,300	0.50 ▲	4.63	11,300	11,300	11,300	10	113,000
24/08/2012	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	20	216,000
23/08/2012	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
22/08/2012	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
21/08/2012	11,300	-0.50 ▼	-4.24	11,300	11,300	11,300	30	339,000
20/08/2012	11,800	0.50 ▲	4.42	11,800	11,800	11,800	10	118,000
17/08/2012	11,300	-0.20 ▼	-1.74	11,300	11,300	11,300	1,000	11,300,000
16/08/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	20	230,000
15/08/2012	11,500	-0.50 ▼	-4.17	11,500	11,500	11,500	1,600	18,400,000
14/08/2012	12,000	0.50 ▲	4.35	12,000	12,000	12,000	10	120,000
13/08/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
10/08/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
09/08/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
08/08/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
07/08/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
06/08/2012	11,500	0.50 ▲	4.55	11,500	11,500	11,500	10	115,000
03/08/2012	11,000	0.30 ▲	2.80	11,000	11,000	11,000	1,010	11,110,000
02/08/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
01/08/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
31/07/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
30/07/2012	10,700	0.00 ■■	0.00	10,700	10,700	10,700	10	107,000
27/07/2012	10,700	-0.50 ▼	-4.46	10,700	10,700	10,700	500	5,350,000
26/07/2012	11,200	-0.50 ▼	-4.27	11,200	11,200	11,200	20	224,000
25/07/2012	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
24/07/2012	11,700	0.00 ■■	0.00	11,700	11,700	11,700	2,400	28,080,000
23/07/2012	11,700	0.50 ▲	4.46	11,700	11,700	11,700	3,150	36,855,000
20/07/2012	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
19/07/2012	11,200	0.40 ▲	3.70	11,200	11,200	11,200	4,510	50,512,000
18/07/2012	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	1,800	19,440,000
17/07/2012	11,300	-0.40 ▼	-3.42	11,300	11,300	11,300	500	5,650,000
16/07/2012	11,700	0.00 ■■	0.00	11,700	11,700	11,700	0	0
13/07/2012	11,700	-0.60 ▼	-4.88	11,700	11,700	11,700	120	1,404,000
12/07/2012	12,300	0.50 ▲	4.24	12,300	12,300	12,300	100	1,230,000
11/07/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
10/07/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	100	1,180,000
09/07/2012	11,800	-0.60 ▼	-4.84	11,800	11,800	11,800	1,600	18,880,000
06/07/2012	12,400	0.00 ■■	0.00	12,400	12,400	12,400	260	3,224,000
05/07/2012	12,400	0.00 ■■	0.00	12,400	12,400	12,400	350	4,340,000
04/07/2012	12,400	0.00 ■■	0.00	12,400	12,400	12,400	5,200	64,480,000
03/07/2012	12,400	0.00 ■■	0.00	12,400	12,400	12,400	1,690	20,956,000
02/07/2012	12,400	0.20 ▲	1.64	12,400	12,400	12,400	1,180	14,632,000
29/06/2012	12,200	0.00 ■■	0.00	12,200	12,200	12,200	1,010	12,322,000
28/06/2012	12,200	-0.40 ▼	-3.17	12,200	12,200	12,200	1,000	12,200,000
27/06/2012	12,600	0.00 ■■	0.00	12,600	12,600	12,600	150	1,890,000
26/06/2012	12,600	0.60 ▲	5.00	12,600	12,600	12,600	10,000	126,000,000
25/06/2012	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	11,010	132,120,000
22/06/2012	12,600	0.60 ▲	5.00	12,600	12,600	12,600	5,000	63,000,000
21/06/2012	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	10	120,000
20/06/2012	12,600	0.60 ▲	5.00	12,600	12,600	12,600	1,650	20,790,000
19/06/2012	12,000	0.50 ▲	4.35	12,000	12,000	12,000	80	960,000
18/06/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,500	50	575,000
15/06/2012	11,500	0.10 ▲	0.88	11,500	11,500	11,500	11,720	134,780,000
14/06/2012	11,400	0.50 ▲	4.59	11,400	11,400	11,400	10	114,000
13/06/2012	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	1,010	11,009,000
12/06/2012	11,400	-0.60 ▼	-5.00	11,400	11,400	11,400	4,000	45,600,000
11/06/2012	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	1,100	13,200,000
08/06/2012	12,600	0.00 ■■	0.00	12,600	12,600	12,600	1,100	13,860,000
07/06/2012	12,600	0.00 ■■	0.00	12,600	12,600	12,600	1,000	12,600,000
06/06/2012	12,600	0.60 ▲	5.00	12,600	12,600	12,600	9,820	123,732,000
05/06/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
04/06/2012	12,000	0.40 ▲	3.45	12,000	12,000	12,000	4,500	54,000,000
01/06/2012	11,600	0.00 ■■	0.00	11,600	11,600	11,600	510	5,916,000
31/05/2012	11,600	0.50 ▲	4.50	11,600	11,600	11,600	90	1,044,000
30/05/2012	11,100	0.00 ■■	0.00	11,100	11,100	11,100	10	111,000
29/05/2012	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	510	5,661,000
28/05/2012	11,600	0.50 ▲	4.50	11,600	11,600	11,600	30	348,000
25/05/2012	11,100	0.50 ▲	4.72	11,100	11,100	11,100	100	1,110,000
24/05/2012	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	20	212,000
23/05/2012	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	2,200	24,420,000
22/05/2012	11,600	0.50 ▲	4.50	11,600	11,600	11,600	1,000	11,600,000
21/05/2012	11,100	0.50 ▲	4.72	11,100	11,100	11,100	220	2,442,000
18/05/2012	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	23,780	252,068,000
17/05/2012	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	11,200	124,320,000
16/05/2012	11,600	-0.60 ▼	-4.92	11,600	11,600	11,600	8,120	94,192,000
15/05/2012	12,200	-0.60 ▼	-4.69	12,200	12,200	12,200	3,300	40,260,000
14/05/2012	12,800	0.00 ■■	0.00	12,800	12,800	12,800	1,000	12,800,000
11/05/2012	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	4,700	60,160,000
10/05/2012	13,400	0.60 ▲	4.69	13,400	13,400	13,400	9,660	129,444,000
09/05/2012	12,800	-0.50 ▼	-3.76	12,800	12,800	12,800	2,650	33,920,000
08/05/2012	13,300	0.60 ▲	4.72	13,300	13,300	13,300	1,010	13,433,000
07/05/2012	12,700	0.60 ▲	4.96	12,700	12,700	12,700	23,830	302,641,000
04/05/2012	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	12,050	145,805,000
03/05/2012	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	10	127,000
02/05/2012	13,300	0.50 ▲	3.91	13,300	13,300	13,300	8,410	111,853,000
27/04/2012	12,800	0.60 ▲	4.92	12,800	12,800	12,800	1,220	15,616,000
26/04/2012	12,200	0.50 ▲	4.27	12,200	12,200	12,200	10	122,000
25/04/2012	11,700	0.50 ▲	4.46	11,700	11,700	11,700	3,100	36,270,000
24/04/2012	11,200	0.50 ▲	4.67	11,200	11,200	11,200	1,080	12,096,000
23/04/2012	10,700	0.50 ▲	4.90	10,700	10,700	10,700	4,200	44,940,000
20/04/2012	10,200	0.40 ▲	4.08	10,200	10,200	10,200	4,490	45,798,000
19/04/2012	9,800	0.40 ▲	4.26	9,800	9,800	9,800	9,590	93,982,000
18/04/2012	9,400	0.00 ■■	0.00	9,400	9,400	9,400	1,000	9,400,000
17/04/2012	9,400	0.10 ▲	1.08	9,400	9,400	9,400	1,300	12,220,000
16/04/2012	9,300	0.40 ▲	4.49	9,300	9,300	9,300	13,950	129,735,000
13/04/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,900	1,440	12,816,000
12/04/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,500	400	3,400,000
11/04/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	4,300	34,830,000
10/04/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,800	1,310	10,218,000
09/04/2012	7,500	0.30 ▲	4.17	7,500	7,500	7,500	2,010	15,075,000
06/04/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	480	3,456,000
05/04/2012	6,900	0.20 ▲	2.99	6,900	6,900	6,900	4,020	27,738,000
04/04/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	15,590	104,453,000
03/04/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	920	5,888,000
30/03/2012	6,100	0.10 ▲	1.67	6,100	6,100	6,100	80	488,000
29/03/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	1,500	9,000,000
28/03/2012	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	1,660	9,960,000
27/03/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,100	3,010	18,361,000
26/03/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	9,270	56,547,000
23/03/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	7,510	44,309,000
22/03/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	2,600	15,340,000
21/03/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	1,010	5,959,000
20/03/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	9,000	51,300,000
19/03/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	4,000	22,000,000
16/03/2012	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	20	114,000
15/03/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	5,830	34,397,000
14/03/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	2,010	11,457,000
13/03/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	5,470	30,085,000
12/03/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,300	20	106,000
09/03/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	10	51,000
08/03/2012	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	30	159,000
07/03/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,500	10	55,000
06/03/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	10	55,000
05/03/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,700	3,000	17,100,000
02/03/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	210	1,176,000
01/03/2012	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	10	58,000
29/02/2012	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	1,020	6,222,000
28/02/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	10	64,000
27/02/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	510	3,417,000
24/02/2012	6,400	0.10 ▲	1.59	6,400	6,400	6,400	3,510	22,464,000
23/02/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,300	1,030	6,489,000
22/02/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	5,310	31,860,000
21/02/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	10	58,000
20/02/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	710	3,976,000
17/02/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	32,690	176,526,000
16/02/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	3,510	18,252,000
15/02/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	1,500	8,100,000
14/02/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	2,610	14,616,000
13/02/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	1,500	8,100,000
10/02/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	10	56,000
09/02/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,800	1,010	5,858,000
08/02/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	3,000	17,400,000
07/02/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	40	224,000
06/02/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	300	1,740,000
03/02/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	6,910	38,696,000
02/02/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	9,460	51,084,000
01/02/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	14,020	72,904,000
31/01/2012	5,000	0.20 ▲	4.17	5,000	5,000	5,000	1,010	5,050,000
30/01/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,800	10	48,000
20/01/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
19/01/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
18/01/2012	4,600	0.20 ▲	4.55	4,600	4,600	4,600	5,700	26,220,000
17/01/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,400	500	2,200,000
16/01/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	10	42,000
13/01/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	10	42,000
12/01/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	10	40,000
11/01/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	500	2,100,000
10/01/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	10	40,000
09/01/2012	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	10	42,000
06/01/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
05/01/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	10	44,000
04/01/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
03/01/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	10	46,000
30/12/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
29/12/2011	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	10	46,000
28/12/2011	4,800	0.20 ▲	4.35	4,800	4,800	4,800	10	48,000
27/12/2011	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	10	46,000
26/12/2011	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
23/12/2011	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	10	48,000
22/12/2011	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	20	100,000
21/12/2011	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	10	52,000
20/12/2011	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	10	54,000
19/12/2011	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	1,000	5,600,000
16/12/2011	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	10	57,000
15/12/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	0	0
14/12/2011	5,900	0.10 ▲	1.72	5,900	5,900	5,900	230	1,357,000
13/12/2011	5,800	0.10 ▲	1.75	5,800	5,800	5,800	10	58,000
12/12/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,700	10	57,000
09/12/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
08/12/2011	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	10	55,000
07/12/2011	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	10	57,000
06/12/2011	6,000	0.20 ▲	3.45	6,000	6,000	6,000	10	60,000
05/12/2011	5,800	0.00 ■■	0.00	5,800	5,800	5,800	10	58,000
02/12/2011	5,800	-0.20 ▼	-3.33	5,800	5,800	5,800	10	58,000
01/12/2011	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	10	60,000
30/11/2011	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	10	62,000
29/11/2011	6,500	0.30 ▲	4.84	6,500	6,500	6,500	870	5,655,000
28/11/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
25/11/2011	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	1,240	7,688,000
24/11/2011	6,400	0.30 ▲	4.92	6,400	6,400	6,400	10	64,000
23/11/2011	6,100	0.00 ■■	0.00	6,100	6,100	6,100	4,100	25,010,000
22/11/2011	6,100	0.20 ▲	3.39	6,100	6,100	6,100	10	61,000
21/11/2011	5,900	0.10 ▲	1.72	5,900	5,900	5,900	100	590,000
18/11/2011	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	5,800	33,640,000
17/11/2011	6,100	-0.20 ▼	-3.17	6,100	6,100	6,100	100	610,000
16/11/2011	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	10	63,000
15/11/2011	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
14/11/2011	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	1,430	9,438,000
11/11/2011	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	990	6,831,000
10/11/2011	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	10	71,000
09/11/2011	7,400	0.30 ▲	4.23	7,400	7,400	7,400	10	74,000
08/11/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
07/11/2011	7,100	0.10 ▲	1.43	7,100	7,100	7,100	1,220	8,662,000
04/11/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	2,120	14,840,000
03/11/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,300	3,900	28,470,000
02/11/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
01/11/2011	7,300	0.10 ▲	1.39	7,300	7,300	7,300	2,310	16,863,000
31/10/2011	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	10	72,000
28/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
27/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	500	3,750,000
26/10/2011	7,500	0.30 ▲	4.17	7,500	7,500	7,500	10	75,000
25/10/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
24/10/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
21/10/2011	7,200	-0.20 ▼	-2.70	7,200	7,200	7,200	20	144,000
20/10/2011	7,400	0.20 ▲	2.78	7,400	7,400	7,400	1,010	7,474,000
19/10/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
18/10/2011	7,200	0.10 ▲	1.41	7,200	7,200	7,200	300	2,160,000
17/10/2011	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	11,240	79,804,000
14/10/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	7,800	57,720,000
13/10/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	3,500	25,900,000
12/10/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	2,400	17,760,000
11/10/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,000	7,400,000
10/10/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	2,300	17,020,000
07/10/2011	7,400	0.30 ▲	4.23	7,400	7,400	7,400	1,520	11,248,000
06/10/2011	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	15,230	108,133,000
05/10/2011	7,400	0.30 ▲	4.23	7,400	7,400	7,400	610	4,514,000
04/10/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	2,060	14,626,000
03/10/2011	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	1,000	7,100,000
30/09/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
29/09/2011	7,400	0.30 ▲	4.23	7,400	7,400	7,400	600	4,440,000
28/09/2011	7,100	0.10 ▲	1.43	7,100	7,100	7,100	2,300	16,330,000
27/09/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	5,000	35,000,000
26/09/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
23/09/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	610	4,270,000
22/09/2011	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	2,750	19,250,000
21/09/2011	7,100	0.10 ▲	1.43	7,100	7,100	7,100	2,000	14,200,000
20/09/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,000	35,000,000
19/09/2011	7,000	0.10 ▲	1.45	7,000	7,000	7,000	1,980	13,860,000
16/09/2011	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	20	138,000
15/09/2011	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	10	72,000
14/09/2011	7,500	0.30 ▲	4.17	7,500	7,500	7,500	10	75,000
13/09/2011	7,200	0.30 ▲	4.35	7,200	7,200	7,200	10	72,000
12/09/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
09/09/2011	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	2,000	13,800,000
08/09/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	3,020	21,140,000
07/09/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	40	292,000
06/09/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	970	6,790,000
05/09/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
01/09/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
31/08/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
30/08/2011	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	1,510	10,570,000
29/08/2011	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	20	146,000
26/08/2011	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	10	76,000
25/08/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
24/08/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
23/08/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,900	790	6,241,000
22/08/2011	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	20	152,000
19/08/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
18/08/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
17/08/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
16/08/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
15/08/2011	8,000	0.30 ▲	3.90	8,000	8,000	8,000	10	80,000
12/08/2011	7,700	0.00 ■■	0.00	7,700	7,700	7,700	10	77,000
11/08/2011	7,700	-0.40 ▼	-4.94	7,700	7,700	7,700	10	77,000
10/08/2011	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	32,050	259,605,000
09/08/2011	8,500	0.30 ▲	3.66	8,500	8,500	8,500	10	85,000
08/08/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
05/08/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
04/08/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
03/08/2011	8,200	0.30 ▲	3.80	8,200	8,200	8,200	10	82,000
02/08/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,900	100	790,000
01/08/2011	7,600	0.30 ▲	4.11	7,600	7,600	7,600	10	76,000
29/07/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
28/07/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,050	7,350,000
27/07/2011	7,000	0.10 ▲	1.45	7,000	7,000	7,000	44,210	309,470,000
26/07/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,900	10	69,000
25/07/2011	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
22/07/2011	6,600	0.30 ▲	4.76	6,600	6,600	6,600	10	66,000
21/07/2011	6,300	0.20 ▲	3.28	6,300	6,300	6,300	300	1,890,000
20/07/2011	6,100	0.20 ▲	3.39	6,100	6,100	6,100	130	793,000
19/07/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,900	10	59,000
18/07/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,700	20	114,000
15/07/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
14/07/2011	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	20	110,000
13/07/2011	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	10	57,000
12/07/2011	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	10	60,000
11/07/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
08/07/2011	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	640	4,032,000
07/07/2011	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
06/07/2011	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	10	66,000
05/07/2011	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	10	69,000
04/07/2011	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	10	72,000
01/07/2011	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	10	75,000
30/06/2011	7,800	-0.40 ▼	-4.88	7,800	7,800	7,800	10	78,000
29/06/2011	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	20	164,000
28/06/2011	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	10	86,000
27/06/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
24/06/2011	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	10	90,000
23/06/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
22/06/2011	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	290	2,726,000
21/06/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
20/06/2011	9,800	0.20 ▲	2.08	9,800	9,800	9,800	50	490,000
17/06/2011	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	100	960,000
16/06/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	6,170	59,849,000
15/06/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	250	2,425,000
14/06/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	2,290	22,213,000
13/06/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	100	970,000
10/06/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	7,700	74,690,000
09/06/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	14,770	143,269,000
08/06/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	10,570	102,529,000
07/06/2011	9,700	0.40 ▲	4.30	9,700	9,700	9,700	20,950	203,215,000
06/06/2011	9,300	0.40 ▲	4.49	9,300	9,300	9,300	10,850	100,905,000
03/06/2011	8,900	0.40 ▲	4.71	8,900	8,900	8,900	5,110	45,479,000
02/06/2011	8,500	0.40 ▲	4.94	8,500	8,500	8,500	7,500	63,750,000
01/06/2011	8,100	0.30 ▲	3.85	8,100	8,100	8,100	7,050	57,105,000
31/05/2011	7,800	0.30 ▲	4.00	7,800	7,800	7,800	3,510	27,378,000
30/05/2011	7,500	0.30 ▲	4.17	7,500	7,500	7,500	10	75,000
27/05/2011	7,200	0.30 ▲	4.35	7,200	7,200	7,200	110	792,000
26/05/2011	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	15,000	103,500,000
25/05/2011	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	600	4,320,000
24/05/2011	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	42,020	315,150,000
23/05/2011	7,800	-0.40 ▼	-4.88	7,800	7,800	7,800	12,700	99,060,000
20/05/2011	8,200	-0.30 ▼	-3.53	8,200	8,200	8,200	1,980	16,236,000
19/05/2011	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	24,700	209,950,000
18/05/2011	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	11,200	99,680,000
17/05/2011	9,300	-0.40 ▼	-4.12	9,300	9,300	9,300	21,000	195,300,000
16/05/2011	9,700	-0.50 ▼	-4.90	9,700	9,700	9,700	3,000	29,100,000
13/05/2011	10,200	0.00 ■■	0.00	10,200	10,200	10,200	10	102,000
12/05/2011	10,200	0.00 ■■	0.00	10,200	10,200	10,200	1,300	13,260,000
11/05/2011	10,200	0.40 ▲	4.08	10,200	10,200	10,200	12,900	131,580,000
10/05/2011	9,800	0.40 ▲	4.26	9,800	9,800	9,800	1,010	9,898,000
09/05/2011	9,400	0.40 ▲	4.44	9,400	9,400	9,400	6,000	56,400,000
06/05/2011	9,000	0.40 ▲	4.65	9,000	9,000	9,000	2,520	22,680,000
05/05/2011	8,600	0.40 ▲	4.88	8,600	8,600	8,600	1,000	8,600,000
04/05/2011	8,200	0.30 ▲	3.80	8,200	8,200	8,200	3,090	25,338,000
29/04/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,900	10	79,000
28/04/2011	7,600	0.30 ▲	4.11	7,600	7,600	7,600	20	152,000
27/04/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,300	1,280	9,344,000
26/04/2011	7,000	0.30 ▲	4.48	7,000	7,000	7,000	10	70,000
25/04/2011	6,700	0.30 ▲	4.69	6,700	6,700	6,700	10	67,000
22/04/2011	6,400	0.30 ▲	4.92	6,400	6,400	6,400	3,000	19,200,000
21/04/2011	6,100	0.20 ▲	3.39	6,100	6,100	6,100	2,310	14,091,000
20/04/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,900	10	59,000
19/04/2011	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	1,040	5,928,000
18/04/2011	6,000	-0.20 ▼	-3.23	6,000	6,000	6,000	10	60,000
15/04/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,200	0	0
14/04/2011	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	1,300	8,060,000
13/04/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
08/04/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
07/04/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
06/04/2011	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	100	650,000
05/04/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	1,450	9,715,000
04/04/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
01/04/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
31/03/2011	7,000	0.30 ▲	4.48	7,000	7,000	7,000	10	70,000
30/03/2011	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	1,500	10,050,000
29/03/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,900	100	690,000
28/03/2011	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	50	330,000
25/03/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,000	6,800,000
24/03/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	10	68,000
23/03/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,500	10,200,000
22/03/2011	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	1,050	7,140,000
21/03/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	13,590	95,130,000
18/03/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
17/03/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
16/03/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
15/03/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	11,890	83,230,000
14/03/2011	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	100	700,000
11/03/2011	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	1,000	7,100,000
10/03/2011	7,400	-0.20 ▼	-2.63	7,400	7,400	7,400	20	148,000
09/03/2011	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	50	380,000
08/03/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,900	10	79,000
07/03/2011	7,600	0.20 ▲	2.70	7,600	7,600	7,600	5,990	45,524,000
04/03/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10	74,000
03/03/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
02/03/2011	7,400	-0.20 ▼	-2.63	7,400	7,400	7,400	1,000	7,400,000
01/03/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
28/02/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,850	14,060,000
25/02/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
24/02/2011	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	1,300	9,880,000
23/02/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
22/02/2011	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	1,850	14,615,000
21/02/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
18/02/2011	8,300	-0.30 ▼	-3.49	8,300	8,300	8,300	30	249,000
17/02/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	500	4,300,000
16/02/2011	8,600	-0.30 ▼	-3.37	8,600	8,600	8,600	200	1,720,000
15/02/2011	8,900	-0.40 ▼	-4.30	8,900	8,900	8,900	1,002,380	8,921,182,000
14/02/2011	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	10,000	93,000,000
11/02/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	200	1,880,000
10/02/2011	9,400	0.00 ■■	0.00	9,400	9,400	9,400	300	2,820,000
09/02/2011	9,400	-0.20 ▼	-2.08	9,400	9,400	9,400	2,490	23,406,000
08/02/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
28/01/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	600	5,760,000
27/01/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
26/01/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	1,000	9,600,000
25/01/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	5,720	54,912,000
24/01/2011	9,600	0.10 ▲	1.05	9,600	9,600	9,600	6,900	66,240,000
21/01/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
20/01/2011	9,500	-0.20 ▼	-2.06	9,500	9,500	9,500	5,600	53,200,000
19/01/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
18/01/2011	9,700	-0.20 ▼	-2.02	9,700	9,700	9,700	6,000	58,200,000
17/01/2011	9,900	0.30 ▲	3.12	9,900	9,900	9,900	18,000	178,200,000
14/01/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	5,000	48,000,000
13/01/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	16,280	156,288,000
12/01/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	5,100	48,960,000
11/01/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10,000	96,000,000
10/01/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	14,760	141,696,000
07/01/2011	9,600	-0.40 ▼	-4.00	9,600	9,600	9,600	500	4,800,000
06/01/2011	10,000	0.20 ▲	2.04	10,000	10,000	10,000	10	100,000
05/01/2011	9,800	-0.40 ▼	-3.92	9,800	9,800	9,800	6,100	59,780,000
04/01/2011	10,200	0.40 ▲	4.08	10,200	10,200	10,200	20,000	204,000,000
31/12/2010	9,800	0.00 ■■	0.00	9,800	9,800	9,800	220	2,156,000
30/12/2010	9,800	0.20 ▲	2.08	9,800	9,800	9,800	610	5,978,000
29/12/2010	9,600	-0.40 ▼	-4.00	9,600	9,600	9,600	18,750	180,000,000
28/12/2010	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	22,700	227,000,000
27/12/2010	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	6,870	72,135,000
24/12/2010	11,000	0.30 ▲	2.80	11,000	11,000	11,000	10,550	116,050,000
23/12/2010	10,700	0.10 ▲	0.94	10,700	10,700	10,700	8,000	85,600,000
22/12/2010	10,600	0.00 ■■	0.00	10,600	10,600	10,600	6,690	70,914,000
21/12/2010	10,600	0.30 ▲	2.91	10,600	10,600	10,600	190	2,014,000
20/12/2010	10,300	-0.30 ▼	-2.83	10,300	10,300	10,300	6,610	68,083,000
17/12/2010	10,600	0.00 ■■	0.00	10,600	10,600	10,600	6,600	69,960,000
16/12/2010	10,600	-0.30 ▼	-2.75	10,600	10,600	10,600	14,140	149,884,000
15/12/2010	10,900	-0.30 ▼	-2.68	10,900	10,900	10,900	15,200	165,680,000
14/12/2010	11,200	0.00 ■■	0.00	11,200	11,200	11,200	3,900	43,680,000
13/12/2010	11,200	0.50 ▲	4.67	11,200	11,200	11,200	9,210	103,152,000
10/12/2010	10,700	0.40 ▲	3.88	10,700	10,700	10,700	500	5,350,000
09/12/2010	10,300	0.40 ▲	4.04	10,300	10,300	10,300	10,000	103,000,000
08/12/2010	9,900	0.10 ▲	1.02	9,900	9,900	9,900	26,020	257,598,000
07/12/2010	9,800	0.00 ■■	0.00	9,800	9,800	9,800	8,860	86,828,000
06/12/2010	9,800	0.30 ▲	3.16	9,800	9,800	9,800	5,060	49,588,000
03/12/2010	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	39,110	371,545,000
02/12/2010	9,900	-0.30 ▼	-2.94	9,800	10,100	9,800	31,070	307,593,000
01/12/2010	10,200	0.00 ■■	0.00	9,800	10,200	9,700	7,750	79,050,000
30/11/2010	10,200	0.20 ▲	2.00	9,700	10,200	9,600	25,050	255,510,000
29/11/2010	10,000	0.10 ▲	1.01	9,900	10,000	9,800	15,910	159,100,000
26/11/2010	9,900	0.00 ■■	0.00	9,500	9,900	9,500	3,020	29,898,000
25/11/2010	9,900	0.40 ▲	4.21	9,900	9,900	9,500	10,970	108,603,000
24/11/2010	9,500	0.30 ▲	3.26	9,600	9,600	9,400	47,750	453,625,000
23/11/2010	9,200	0.40 ▲	4.55	9,200	9,200	9,200	5,220	48,024,000
22/11/2010	8,800	0.40 ▲	4.76	8,800	8,800	8,800	6,370	56,056,000
19/11/2010	8,400	0.40 ▲	5.00	8,400	8,400	8,400	33,040	277,536,000
18/11/2010	8,000	0.00 ■■	0.00	8,300	8,400	8,000	6,210	49,680,000
17/11/2010	8,000	0.30 ▲	3.90	7,500	8,000	7,500	21,660	173,280,000
16/11/2010	7,700	-0.40 ▼	-4.94	7,800	7,800	7,700	12,120	93,324,000
15/11/2010	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	10	81,000
12/11/2010	8,500	0.00 ■■	0.00	8,400	8,600	8,400	21,550	183,175,000
11/11/2010	8,500	-0.30 ▼	-3.41	8,400	8,500	8,400	860	7,310,000
10/11/2010	8,800	0.00 ■■	0.00	8,700	8,900	8,700	10,150	89,320,000
09/11/2010	8,800	-0.10 ▼	-1.12	8,500	8,800	8,500	1,910	16,808,000
08/11/2010	8,900	0.30 ▲	3.49	8,600	8,900	8,300	810	7,209,000
05/11/2010	8,600	-0.20 ▼	-2.27	8,900	8,900	8,600	2,520	21,672,000
04/11/2010	8,800	0.00 ■■	0.00	8,900	8,900	8,500	1,530	13,464,000
03/11/2010	8,800	0.00 ■■	0.00	8,400	8,900	8,400	3,610	31,768,000
02/11/2010	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	10,650	93,720,000
01/11/2010	9,200	0.20 ▲	2.22	9,200	9,200	9,200	10	92,000
29/10/2010	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	20	180,000
28/10/2010	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
27/10/2010	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
26/10/2010	9,100	0.10 ▲	1.11	9,000	9,200	8,900	5,460	49,686,000
25/10/2010	9,000	0.20 ▲	2.27	9,100	9,100	8,800	40,610	365,490,000
22/10/2010	8,800	0.00 ■■	0.00	8,900	9,100	8,800	2,490	21,912,000
21/10/2010	8,800	-0.40 ▼	-4.35	9,500	9,500	8,800	7,600	66,880,000
20/10/2010	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
19/10/2010	9,200	-0.40 ▼	-4.17	9,700	9,700	9,200	3,220	29,624,000
18/10/2010	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
15/10/2010	9,600	-0.10 ▼	-1.03	9,600	9,600	9,500	2,250	21,600,000
14/10/2010	9,700	0.20 ▲	2.11	9,600	9,700	9,500	1,040	10,088,000
13/10/2010	9,500	0.30 ▲	3.26	9,000	9,500	9,000	4,050	38,475,000
12/10/2010	9,200	-0.30 ▼	-3.16	9,200	9,200	9,200	10	92,000
11/10/2010	9,500	0.00 ■■	0.00	9,500	9,500	9,500	200	1,900,000
08/10/2010	9,500	-0.40 ▼	-4.04	9,800	9,800	9,500	3,430	32,585,000
07/10/2010	9,900	0.00 ■■	0.00	9,500	9,900	9,500	530	5,247,000
06/10/2010	9,900	0.10 ▲	1.02	9,500	9,900	9,500	130	1,287,000
05/10/2010	9,800	0.30 ▲	3.16	9,800	9,800	9,100	2,040	19,992,000
04/10/2010	9,500	0.00 ■■	0.00	9,600	9,600	9,400	1,610	15,295,000
01/10/2010	9,500	0.00 ■■	0.00	9,500	9,500	9,500	410	3,895,000
30/09/2010	9,500	-0.30 ▼	-3.06	9,500	9,500	9,400	1,490	14,155,000
29/09/2010	9,800	0.00 ■■	0.00	9,800	9,800	9,800	30	294,000
28/09/2010	9,800	-0.20 ▼	-2.00	10,000	10,200	9,800	1,710	16,758,000
27/09/2010	10,000	0.00 ■■	0.00	10,000	10,000	9,600	240	2,400,000
24/09/2010	10,000	0.10 ▲	1.01	9,500	10,000	9,500	5,000	50,000,000
23/09/2010	9,900	0.30 ▲	3.12	9,900	10,000	9,700	660	6,534,000
22/09/2010	9,600	-0.50 ▼	-4.95	9,800	10,000	9,600	28,020	268,992,000
21/09/2010	10,100	0.30 ▲	3.06	9,800	10,100	9,800	5,040	50,904,000
20/09/2010	9,800	-0.40 ▼	-3.92	10,200	10,200	9,800	4,420	43,316,000
17/09/2010	10,200	0.40 ▲	4.08	9,800	10,200	9,800	12,230	124,746,000
16/09/2010	9,800	0.00 ■■	0.00	9,800	9,800	9,800	2,030	19,894,000
15/09/2010	9,800	-0.40 ▼	-3.92	10,200	10,600	9,800	2,210	21,658,000
14/09/2010	10,200	0.30 ▲	3.03	10,300	10,300	10,000	1,640	16,728,000
13/09/2010	9,900	-0.30 ▼	-2.94	10,000	10,000	9,900	4,690	46,431,000
10/09/2010	10,200	0.00 ■■	0.00	10,300	10,500	10,200	5,470	55,794,000
09/09/2010	10,200	-0.50 ▼	-4.67	10,700	10,700	10,200	7,910	80,682,000
08/09/2010	10,700	-0.10 ▼	-0.93	10,500	10,700	10,300	920	9,844,000
07/09/2010	10,800	0.00 ■■	0.00	10,500	10,800	10,500	14,710	158,868,000
06/09/2010	10,800	0.10 ▲	0.93	10,700	10,900	10,700	23,370	252,396,000
01/09/2010	10,700	-0.30 ▼	-2.73	10,600	10,700	10,600	6,300	67,410,000
31/08/2010	11,000	0.30 ▲	2.80	10,700	11,000	10,700	24,340	267,740,000
30/08/2010	10,700	0.50 ▲	4.90	9,900	10,700	9,900	12,540	134,178,000
27/08/2010	10,200	0.10 ▲	0.99	10,000	10,200	10,000	19,570	199,614,000
26/08/2010	10,100	0.30 ▲	3.06	9,600	10,100	9,500	4,320	43,632,000
25/08/2010	9,800	-0.50 ▼	-4.85	10,000	10,000	9,800	5,690	55,762,000
24/08/2010	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	2,450	25,235,000
23/08/2010	10,800	-0.40 ▼	-3.57	11,000	11,000	10,800	2,750	29,700,000
20/08/2010	11,200	0.00 ■■	0.00	11,300	11,300	11,200	520	5,824,000
19/08/2010	11,200	0.30 ▲	2.75	11,200	11,200	10,800	23,210	259,952,000
18/08/2010	10,900	0.50 ▲	4.81	10,900	10,900	10,400	21,020	229,118,000
17/08/2010	10,400	-0.50 ▼	-4.59	11,000	11,000	10,400	10,600	110,240,000
16/08/2010	10,900	0.00 ■■	0.00	11,000	11,100	10,700	29,720	323,948,000
13/08/2010	10,900	0.20 ▲	1.87	10,500	11,000	10,500	5,560	60,604,000
12/08/2010	10,700	-0.50 ▼	-4.46	11,000	11,000	10,700	5,620	60,134,000
11/08/2010	11,200	-0.10 ▼	-0.88	10,800	11,200	10,800	19,200	215,040,000
10/08/2010	11,300	-0.50 ▼	-4.24	11,800	11,800	11,300	6,750	76,275,000
09/08/2010	11,800	-0.20 ▼	-1.67	11,900	11,900	11,400	3,240	38,232,000
06/08/2010	12,000	0.10 ▲	0.84	11,900	12,000	11,900	140	1,680,000
05/08/2010	11,900	-0.50 ▼	-4.03	12,000	12,000	11,800	16,790	199,801,000
04/08/2010	12,400	0.40 ▲	3.33	11,900	12,400	11,900	2,020	25,048,000
03/08/2010	12,000	-0.30 ▼	-2.44	12,300	12,300	12,000	7,610	91,320,000
02/08/2010	12,300	-0.20 ▼	-1.60	12,100	12,300	12,100	11,050	135,915,000
30/07/2010	12,500	0.30 ▲	2.46	12,000	12,500	12,000	7,810	97,625,000
29/07/2010	12,200	0.10 ▲	0.83	12,300	12,500	12,200	6,600	80,520,000
28/07/2010	12,100	-0.10 ▼	-0.82	12,200	12,400	11,900	7,710	93,291,000
27/07/2010	12,200	-0.20 ▼	-1.61	12,400	12,400	12,200	4,270	52,094,000
26/07/2010	12,400	0.00 ■■	0.00	12,400	12,400	12,100	6,660	82,584,000
23/07/2010	12,400	0.00 ■■	0.00	12,300	12,600	12,300	8,590	106,516,000
22/07/2010	12,400	-0.10 ▼	-0.80	12,700	12,700	12,400	7,250	89,900,000
21/07/2010	12,500	-0.10 ▼	-0.79	12,500	12,600	12,500	12,460	155,750,000
20/07/2010	12,600	0.10 ▲	0.80	12,800	12,800	12,500	1,080	13,608,000
19/07/2010	12,500	0.00 ■■	0.00	12,300	12,500	12,300	9,240	115,500,000
16/07/2010	12,500	0.00 ■■	0.00	12,500	12,600	12,500	24,800	310,000,000
15/07/2010	12,500	-0.20 ▼	-1.57	12,500	12,600	12,400	6,160	77,000,000
14/07/2010	12,700	0.00 ■■	0.00	12,700	12,700	12,600	7,920	100,584,000
13/07/2010	12,700	0.10 ▲	0.79	12,600	12,800	12,500	17,870	226,949,000
12/07/2010	12,600	0.00 ■■	0.00	12,800	12,800	12,600	420	5,292,000
09/07/2010	12,600	-0.40 ▼	-3.08	12,600	12,700	12,600	9,160	115,416,000
08/07/2010	13,000	0.60 ▲	4.84	12,000	13,000	12,000	23,560	306,280,000
07/07/2010	12,400	0.00 ■■	0.00	12,400	12,500	12,100	5,820	72,168,000
06/07/2010	12,400	0.20 ▲	1.64	12,200	12,700	12,200	12,980	160,952,000
05/07/2010	12,200	-0.30 ▼	-2.40	12,700	12,700	12,200	4,640	56,608,000
02/07/2010	12,500	0.00 ■■	0.00	12,900	12,900	12,400	2,000	25,000,000
01/07/2010	12,500	-0.50 ▼	-3.85	12,700	13,000	12,500	8,800	110,000,000
30/06/2010	13,000	-0.40 ▼	-2.99	13,000	13,000	12,900	9,240	120,120,000
29/06/2010	13,400	0.60 ▲	4.69	13,400	13,400	13,200	105,280	1,410,752,000
28/06/2010	12,800	0.60 ▲	4.92	12,800	12,800	12,500	46,150	590,720,000
25/06/2010	12,200	0.10 ▲	0.83	12,100	12,300	12,000	22,660	276,452,000
24/06/2010	12,100	0.10 ▲	0.83	12,000	12,300	12,000	7,210	87,241,000
23/06/2010	12,000	-0.10 ▼	-0.83	12,200	12,200	11,500	60,380	724,560,000
22/06/2010	12,100	0.10 ▲	0.83	12,000	12,200	12,000	12,050	145,805,000
21/06/2010	12,000	-0.20 ▼	-1.64	12,300	12,300	12,000	20,130	241,560,000
18/06/2010	12,200	0.00 ■■	0.00	12,300	12,300	12,000	6,790	82,838,000
17/06/2010	12,200	-0.20 ▼	-1.61	12,300	12,300	12,000	3,140	38,308,000
16/06/2010	12,400	0.20 ▲	1.64	12,100	12,400	12,100	980	12,152,000
15/06/2010	12,200	0.20 ▲	1.67	12,100	12,200	11,900	40,150	489,830,000
14/06/2010	12,000	0.00 ■■	0.00	12,000	12,200	12,000	21,420	257,040,000
11/06/2010	12,000	0.00 ■■	0.00	12,000	12,100	12,000	17,030	204,360,000
10/06/2010	12,000	-0.10 ▼	-0.83	12,500	12,500	12,000	2,530	30,360,000
09/06/2010	12,100	0.00 ■■	0.00	11,700	12,100	11,700	3,670	44,407,000
08/06/2010	12,100	0.10 ▲	0.83	12,000	12,100	12,000	3,070	37,147,000
07/06/2010	12,000	0.00 ■■	0.00	12,200	12,200	11,500	3,060	36,720,000
04/06/2010	12,000	0.30 ▲	2.56	12,000	12,000	11,700	2,500	30,000,000
03/06/2010	11,700	-0.50 ▼	-4.10	12,500	12,500	11,700	26,230	306,891,000
02/06/2010	12,200	0.10 ▲	0.83	12,600	12,600	12,200	730	8,906,000
01/06/2010	12,100	-0.40 ▼	-3.20	12,100	12,100	12,100	1,630	19,723,000
31/05/2010	12,500	0.20 ▲	1.63	12,100	12,500	12,100	4,760	59,500,000
28/05/2010	12,300	0.30 ▲	2.50	12,400	12,600	12,300	13,800	169,740,000
27/05/2010	12,000	0.00 ■■	0.00	12,400	12,400	12,000	16,680	200,160,000
26/05/2010	12,000	0.00 ■■	0.00	12,500	12,500	12,000	15,280	183,360,000
25/05/2010	12,000	0.00 ■■	0.00	12,000	12,400	12,000	20,720	248,640,000
24/05/2010	12,000	0.10 ▲	0.84	12,300	12,300	12,000	8,620	103,440,000
21/05/2010	11,900	-0.20 ▼	-1.65	11,500	12,100	11,500	57,110	679,609,000
20/05/2010	12,100	0.10 ▲	0.83	12,000	12,400	12,000	38,660	467,786,000
19/05/2010	12,000	-0.60 ▼	-4.76	12,600	12,600	12,000	13,010	156,120,000
18/05/2010	12,600	-0.20 ▼	-1.56	12,800	12,800	12,600	2,290	28,854,000
17/05/2010	12,800	-0.50 ▼	-3.76	13,300	13,300	12,800	7,200	92,160,000
14/05/2010	13,300	0.30 ▲	2.31	13,300	13,300	13,300	3,380	44,954,000
13/05/2010	13,000	0.10 ▲	0.78	12,700	13,200	12,700	14,700	191,100,000
12/05/2010	12,900	-0.10 ▼	-0.77	12,600	13,000	12,600	34,980	451,242,000
11/05/2010	13,000	-0.40 ▼	-2.99	13,500	13,700	12,900	33,710	438,230,000
10/05/2010	13,400	-0.60 ▼	-4.29	14,000	14,000	13,400	13,580	181,972,000
07/05/2010	14,000	0.20 ▲	1.45	13,600	14,000	13,300	47,290	662,060,000
06/05/2010	13,800	0.30 ▲	2.22	13,400	13,800	13,400	34,190	471,822,000
05/05/2010	13,500	-0.10 ▼	-0.74	13,700	13,700	13,300	22,040	297,540,000
04/05/2010	13,600	0.60 ▲	4.62	13,600	13,600	13,500	33,190	451,384,000
29/04/2010	13,000	0.00 ■■	0.00	12,800	13,300	12,800	15,350	199,550,000
28/04/2010	13,000	-0.50 ▼	-3.70	12,900	13,300	12,900	49,720	646,360,000
27/04/2010	13,500	-0.10 ▼	-0.74	13,600	13,700	13,400	25,530	344,655,000
26/04/2010	13,600	0.20 ▲	1.49	13,700	13,700	13,400	5,230	71,128,000
22/04/2010	13,400	0.00 ■■	0.00	13,700	13,700	13,400	13,300	178,220,000
21/04/2010	13,400	-0.10 ▼	-0.74	13,500	13,700	13,400	14,480	194,032,000
20/04/2010	13,500	-0.30 ▼	-2.17	13,900	13,900	13,500	38,890	525,015,000
19/04/2010	13,800	0.20 ▲	1.47	14,000	14,000	13,500	14,510	200,238,000
16/04/2010	13,600	-0.50 ▼	-3.55	13,900	14,100	13,600	39,420	536,112,000
15/04/2010	14,100	0.20 ▲	1.44	14,300	14,300	13,900	18,430	259,863,000
14/04/2010	13,900	0.60 ▲	4.51	13,800	13,900	13,400	56,490	785,211,000
13/04/2010	13,300	0.10 ▲	0.76	13,100	13,500	13,100	6,650	88,445,000
12/04/2010	13,200	-0.10 ▼	-0.75	13,600	13,600	13,200	35,740	471,768,000
09/04/2010	13,300	-0.20 ▼	-1.48	13,500	13,500	13,300	9,740	129,542,000
08/04/2010	13,500	-0.20 ▼	-1.46	13,300	13,500	13,300	12,280	165,780,000
07/04/2010	13,700	0.20 ▲	1.48	13,800	13,800	13,400	4,620	63,294,000
06/04/2010	13,500	-0.10 ▼	-0.74	13,500	13,600	13,100	25,720	347,220,000
05/04/2010	13,600	0.60 ▲	4.62	13,400	13,600	13,000	15,610	212,296,000
02/04/2010	13,000	-0.10 ▼	-0.76	12,800	13,300	12,800	5,560	72,280,000
01/04/2010	13,100	0.00 ■■	0.00	13,100	13,200	13,100	7,150	93,665,000
31/03/2010	13,100	0.20 ▲	1.55	13,300	13,300	13,000	6,980	91,438,000
30/03/2010	12,900	-0.50 ▼	-3.73	13,400	13,600	12,900	15,640	201,756,000
29/03/2010	13,400	0.10 ▲	0.75	13,000	13,400	13,000	8,730	116,982,000
26/03/2010	13,300	-0.10 ▼	-0.75	13,700	13,700	13,300	1,700	22,610,000
25/03/2010	13,400	-0.60 ▼	-4.29	13,400	13,400	13,300	11,510	154,234,000
24/03/2010	14,000	0.50 ▲	3.70	13,800	14,000	13,800	21,610	302,540,000
23/03/2010	13,500	-0.40 ▼	-2.88	14,200	14,200	13,500	19,890	268,515,000
22/03/2010	13,900	0.20 ▲	1.46	13,700	14,000	13,700	24,150	335,685,000
19/03/2010	13,700	-0.50 ▼	-3.52	14,200	14,200	13,600	21,680	297,016,000
18/03/2010	14,200	-0.70 ▼	-4.70	14,900	14,900	14,200	30,060	426,852,000
17/03/2010	14,900	0.70 ▲	4.93	14,800	14,900	14,400	52,450	781,505,000
16/03/2010	14,200	0.60 ▲	4.41	14,200	14,200	14,000	127,160	1,805,672,000
15/03/2010	13,600	0.60 ▲	4.62	13,200	13,600	13,200	23,100	314,160,000
12/03/2010	13,000	-0.20 ▼	-1.52	13,000	13,200	13,000	9,190	119,470,000
11/03/2010	13,200	0.00 ■■	0.00	13,200	13,200	13,100	28,330	373,956,000
10/03/2010	13,200	-0.20 ▼	-1.49	13,500	13,500	13,200	6,120	80,784,000
09/03/2010	13,400	0.00 ■■	0.00	13,100	13,500	13,100	8,270	110,818,000
08/03/2010	13,400	0.20 ▲	1.52	13,000	13,500	13,000	8,850	118,590,000
05/03/2010	13,200	0.00 ■■	0.00	13,500	13,500	13,000	6,200	81,840,000
04/03/2010	13,200	0.00 ■■	0.00	12,900	13,400	12,900	7,330	96,756,000
03/03/2010	13,200	0.60 ▲	4.76	12,900	13,200	12,700	10,660	140,712,000
02/03/2010	12,600	0.10 ▲	0.80	12,900	12,900	12,600	4,970	62,622,000
01/03/2010	12,500	-0.10 ▼	-0.79	13,000	13,000	12,500	1,170	14,625,000
26/02/2010	12,600	-0.10 ▼	-0.79	12,300	13,200	12,300	2,090	26,334,000
25/02/2010	12,700	0.00 ■■	0.00	12,700	12,700	12,700	1,100	13,970,000
24/02/2010	12,700	-0.10 ▼	-0.78	12,300	12,800	12,300	2,040	25,908,000
23/02/2010	12,800	-0.40 ▼	-3.03	13,400	13,400	12,800	11,930	152,704,000
22/02/2010	13,200	0.60 ▲	4.76	13,200	13,200	13,100	10,410	137,412,000
12/02/2010	12,600	0.10 ▲	0.80	12,300	12,800	12,300	2,010	25,326,000
11/02/2010	12,500	-0.40 ▼	-3.10	12,500	12,900	12,500	2,930	36,625,000
10/02/2010	12,900	0.60 ▲	4.88	12,800	12,900	12,000	5,420	69,918,000
09/02/2010	12,300	-0.50 ▼	-3.91	12,200	12,400	12,200	12,420	152,766,000
08/02/2010	12,800	-0.50 ▼	-3.76	12,700	12,800	12,700	17,460	223,488,000
05/02/2010	13,300	0.10 ▲	0.76	13,400	13,400	13,000	4,130	54,929,000
04/02/2010	13,200	0.30 ▲	2.33	13,300	13,300	12,900	12,330	162,756,000
03/02/2010	12,900	-0.20 ▼	-1.53	12,900	12,900	12,900	6,960	89,784,000
02/02/2010	13,100	-0.30 ▼	-2.24	13,200	13,400	13,000	13,990	183,269,000
01/02/2010	13,400	0.20 ▲	1.52	13,500	13,500	12,900	8,250	110,550,000
29/01/2010	13,200	-0.50 ▼	-3.65	13,100	13,200	13,100	21,450	283,140,000
28/01/2010	13,700	-0.10 ▼	-0.72	13,800	13,800	13,200	20,530	281,261,000
27/01/2010	13,800	-0.60 ▼	-4.17	14,400	14,600	13,800	2,510	34,638,000
26/01/2010	14,400	0.60 ▲	4.35	14,200	14,400	14,000	17,310	249,264,000
25/01/2010	13,800	0.50 ▲	3.76	13,300	13,800	13,300	7,550	104,190,000
22/01/2010	13,300	-0.30 ▼	-2.21	13,000	13,800	13,000	11,670	155,211,000
21/01/2010	13,600	-0.70 ▼	-4.90	14,900	14,900	13,600	5,350	72,760,000
20/01/2010	14,300	-0.70 ▼	-4.67	15,000	15,000	14,300	2,500	35,750,000
19/01/2010	15,000	0.20 ▲	1.35	15,300	15,300	14,500	5,310	79,650,000
18/01/2010	14,800	0.40 ▲	2.78	14,400	14,800	13,700	13,330	197,284,000
15/01/2010	14,400	-0.60 ▼	-4.00	15,000	15,000	14,400	3,100	44,640,000
14/01/2010	15,000	0.00 ■■	0.00	15,500	15,500	14,300	13,750	206,250,000
13/01/2010	15,000	-0.30 ▼	-1.96	14,700	15,300	14,600	24,880	373,200,000
12/01/2010	15,300	-0.80 ▼	-4.97	15,300	15,900	15,300	31,410	480,573,000
11/01/2010	16,100	-0.80 ▼	-4.73	17,000	17,000	16,100	14,320	230,552,000
08/01/2010	16,900	0.60 ▲	3.68	17,000	17,100	16,600	168,590	2,849,171,000
07/01/2010	16,300	0.70 ▲	4.49	15,800	16,300	15,600	77,840	1,268,792,000
06/01/2010	15,600	0.00 ■■	0.00	15,600	15,600	15,000	11,400	177,840,000
05/01/2010	15,600	0.60 ▲	4.00	15,700	15,700	15,100	26,660	415,896,000
04/01/2010	15,000	0.70 ▲	4.90	14,500	15,000	14,500	32,480	487,200,000
31/12/2009	14,300	0.00 ■■	0.00	15,000	15,000	14,300	6,300	90,090,000
30/12/2009	14,300	0.00 ■■	0.00	14,300	14,500	14,100	7,470	106,821,000
29/12/2009	14,300	0.00 ■■	0.00	14,800	15,000	14,300	17,650	252,395,000
28/12/2009	14,300	0.60 ▲	4.38	14,300	14,300	14,200	21,910	313,313,000
25/12/2009	13,700	0.60 ▲	4.58	13,700	13,700	13,700	26,140	358,118,000
24/12/2009	13,100	-0.40 ▼	-2.96	13,500	13,500	13,100	35,930	470,683,000
23/12/2009	13,500	-0.50 ▼	-3.57	13,500	14,000	13,500	3,560	48,060,000
22/12/2009	14,000	-0.20 ▼	-1.41	13,600	14,000	13,600	12,230	171,220,000
21/12/2009	14,200	0.60 ▲	4.41	14,100	14,200	14,000	5,660	80,372,000
18/12/2009	13,600	0.30 ▲	2.26	12,900	13,600	12,900	16,630	226,168,000
17/12/2009	13,300	-0.70 ▼	-5.00	13,300	13,300	13,300	3,990	53,067,000
16/12/2009	14,000	-0.70 ▼	-4.76	14,300	14,300	14,000	8,230	115,220,000
15/12/2009	14,700	0.50 ▲	3.52	14,900	14,900	14,000	15,880	233,436,000
14/12/2009	14,200	0.40 ▲	2.90	14,300	14,300	14,200	1,510	21,442,000
11/12/2009	13,800	0.50 ▲	3.76	12,800	13,800	12,700	10,600	146,280,000
10/12/2009	13,300	-0.60 ▼	-4.32	14,400	14,400	13,300	2,440	32,452,000
09/12/2009	13,900	-0.70 ▼	-4.79	14,000	14,200	13,900	19,660	273,274,000
08/12/2009	14,600	0.00 ■■	0.00	14,600	14,600	14,000	15,650	228,490,000
07/12/2009	14,600	-0.40 ▼	-2.67	15,000	15,700	14,600	10,930	159,578,000
04/12/2009	15,000	0.00 ■■	0.00	15,000	15,100	15,000	6,160	92,400,000
03/12/2009	15,000	-0.20 ▼	-1.32	15,700	15,700	15,000	24,230	363,450,000
02/12/2009	15,200	-0.70 ▼	-4.40	16,000	16,000	15,200	10,000	152,000,000
01/12/2009	15,900	-0.10 ▼	-0.62	16,500	16,500	15,800	6,890	109,551,000
30/11/2009	16,000	-0.50 ▼	-3.03	16,100	16,400	16,000	19,220	307,520,000
27/11/2009	16,500	0.60 ▲	3.77	15,200	16,500	15,200	21,410	353,265,000
26/11/2009	15,900	-0.80 ▼	-4.79	15,900	15,900	15,900	19,980	317,682,000
25/11/2009	16,700	-0.80 ▼	-4.57	16,900	18,000	16,700	25,190	420,673,000
24/11/2009	17,500	0.20 ▲	1.16	17,100	17,500	17,100	6,800	119,000,000
23/11/2009	17,300	-0.20 ▼	-1.14	17,000	17,700	17,000	70,220	1,214,806,000
20/11/2009	17,500	-0.70 ▼	-3.85	18,500	18,500	17,500	7,250	126,875,000
19/11/2009	18,200	-0.80 ▼	-4.21	18,300	19,000	18,200	14,050	255,710,000
18/11/2009	19,000	0.00 ■■	0.00	19,000	19,000	18,100	32,460	616,740,000
17/11/2009	19,000	0.20 ▲	1.06	18,200	19,000	17,900	3,350	63,650,000
16/11/2009	18,800	-0.60 ▼	-3.09	18,600	19,700	18,600	54,620	1,026,856,000
13/11/2009	19,400	0.80 ▲	4.30	17,800	19,400	17,800	35,150	681,910,000
12/11/2009	18,600	0.80 ▲	4.49	18,400	18,600	18,400	35,780	665,508,000
11/11/2009	17,800	0.80 ▲	4.71	17,700	17,800	17,000	20,830	370,774,000
10/11/2009	17,000	-0.50 ▼	-2.86	17,500	17,900	17,000	20,590	350,030,000
09/11/2009	17,500	-0.40 ▼	-2.23	17,500	18,000	17,300	51,850	907,375,000
06/11/2009	17,900	0.50 ▲	2.87	18,000	18,000	17,400	91,160	1,631,764,000
05/11/2009	17,400	0.80 ▲	4.82	17,000	17,400	17,000	28,360	493,464,000
04/11/2009	16,600	-0.80 ▼	-4.60	16,600	17,000	16,600	89,600	1,487,360,000
03/11/2009	17,400	-0.90 ▼	-4.92	17,500	18,000	17,400	22,610	393,414,000
02/11/2009	18,300	-0.90 ▼	-4.69	18,300	18,300	18,300	134,500	2,461,350,000
30/10/2009	19,200	-0.30 ▼	-1.54	20,000	20,000	19,000	270,830	5,199,936,000
29/10/2009	19,500	-1.00 ▼	-4.88	19,500	19,500	19,500	153,270	2,988,765,000
28/10/2009	20,500	0.60 ▲	3.02	20,400	20,500	19,200	66,140	1,355,870,000
27/10/2009	19,900	-1.00 ▼	-4.78	20,000	20,800	19,900	117,610	2,340,439,000
26/10/2009	20,900	-1.00 ▼	-4.57	21,000	21,900	20,900	65,130	1,361,217,000
23/10/2009	21,900	-1.10 ▼	-4.78	21,900	22,000	21,900	90,120	1,973,628,000
22/10/2009	23,000	-1.20 ▼	-4.96	25,100	25,100	23,000	311,690	7,168,870,000
21/10/2009	24,200	1.10 ▲	4.76	24,200	24,200	22,500	310,430	7,512,406,000
20/10/2009	23,100	1.10 ▲	5.00	23,100	23,100	23,100	10,960	253,176,000
19/10/2009	22,000	1.00 ▲	4.76	22,000	22,000	21,800	141,130	3,104,860,000
16/10/2009	21,000	1.00 ▲	5.00	20,500	21,000	19,700	380,890	7,998,690,000
15/10/2009	20,000	0.90 ▲	4.71	20,000	20,000	19,100	321,270	6,425,400,000
14/10/2009	19,100	0.90 ▲	4.95	18,200	19,100	18,200	158,590	3,029,069,000
13/10/2009	18,200	0.10 ▲	0.55	17,500	18,500	17,500	130,080	2,367,456,000
12/10/2009	18,100	-0.10 ▼	-0.55	18,100	18,200	17,700	130,200	2,356,620,000
09/10/2009	18,200	-0.10 ▼	-0.55	18,100	18,300	17,900	45,400	826,280,000
08/10/2009	18,300	0.40 ▲	2.23	18,500	18,500	17,900	100,860	1,845,738,000
07/10/2009	17,900	0.80 ▲	4.68	17,900	17,900	17,900	12,760	228,404,000
06/10/2009	17,100	0.80 ▲	4.91	17,000	17,100	17,000	68,650	1,173,915,000
05/10/2009	16,300	0.00 ■■	0.00	16,300	17,000	16,300	24,790	404,077,000
02/10/2009	16,300	-0.80 ▼	-4.68	16,500	16,700	16,300	63,340	1,032,442,000
01/10/2009	17,100	-0.90 ▼	-5.00	17,600	17,800	17,100	58,830	1,005,993,000
30/09/2009	18,000	0.00 ■■	0.00	18,400	18,400	17,700	30,610	550,980,000
29/09/2009	18,000	0.00 ■■	0.00	18,000	18,400	17,900	62,530	1,125,540,000
28/09/2009	18,000	0.80 ▲	4.65	17,600	18,000	17,300	83,800	1,508,400,000
25/09/2009	17,200	0.20 ▲	1.18	16,800	17,200	16,800	60,650	1,043,180,000
24/09/2009	17,000	-0.30 ▼	-1.73	17,300	17,400	17,000	74,310	1,263,270,000
23/09/2009	17,300	-0.30 ▼	-1.70	17,400	17,800	17,300	65,510	1,133,323,000
22/09/2009	17,600	-0.20 ▼	-1.12	17,800	17,800	17,600	63,660	1,120,416,000
21/09/2009	17,800	0.10 ▲	0.56	18,000	18,000	17,800	35,820	637,596,000
18/09/2009	17,700	-0.30 ▼	-1.67	17,600	18,000	17,600	30,610	541,797,000
17/09/2009	18,000	0.00 ■■	0.00	18,500	18,500	17,900	59,770	1,075,860,000
16/09/2009	18,000	-0.30 ▼	-1.64	18,700	18,800	18,000	136,510	2,457,180,000
15/09/2009	18,300	-0.20 ▼	-1.08	18,500	18,500	18,000	46,630	853,329,000
14/09/2009	18,500	-0.60 ▼	-3.14	18,600	19,200	18,500	46,160	853,960,000
11/09/2009	19,100	0.90 ▲	4.95	18,500	19,100	18,400	169,710	3,241,461,000
10/09/2009	18,200	0.10 ▲	0.55	18,100	18,300	17,900	78,000	1,419,600,000
09/09/2009	18,100	-0.40 ▼	-2.16	18,000	18,500	18,000	54,510	986,631,000
08/09/2009	18,500	0.50 ▲	2.78	18,500	18,800	18,200	66,100	1,222,850,000
07/09/2009	18,000	-0.20 ▼	-1.10	18,200	18,300	17,500	110,130	1,982,340,000
04/09/2009	18,200	-0.90 ▼	-4.71	19,100	19,100	18,200	160,070	2,913,274,000
03/09/2009	19,100	-0.10 ▼	-0.52	19,000	19,500	18,900	258,680	4,940,788,000
02/09/2009	19,200	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	19,200	0.90 ▲	4.92	19,000	19,200	18,100	351,630	6,751,296,000
31/08/2009	18,300	0.80 ▲	4.57	18,000	18,300	17,700	155,400	2,843,820,000
28/08/2009	17,500	0.50 ▲	2.94	17,500	17,500	16,700	156,440	2,737,700,000
27/08/2009	17,000	0.60 ▲	3.66	16,400	17,100	16,300	269,830	4,587,110,000
26/08/2009	16,400	0.00 ■■	0.00	16,400	16,500	16,000	132,910	2,179,724,000
25/08/2009	16,400	-0.70 ▼	-4.09	16,900	17,000	16,300	101,940	1,671,816,000
24/08/2009	17,100	0.80 ▲	4.91	17,100	17,100	16,500	264,870	4,529,277,000
21/08/2009	16,300	0.30 ▲	1.88	16,700	16,800	16,300	250,810	4,088,203,000
20/08/2009	16,000	0.70 ▲	4.58	15,200	16,000	15,200	158,330	2,533,280,000
19/08/2009	15,300	-0.20 ▼	-1.29	15,400	15,800	15,200	112,260	1,717,578,000
18/08/2009	15,500	-0.50 ▼	-3.12	15,200	15,800	15,200	156,290	2,422,495,000
17/08/2009	16,000	-0.50 ▼	-3.03	15,700	16,000	15,700	319,500	5,112,000,000
14/08/2009	16,500	-0.10 ▼	-0.60	16,500	16,700	16,200	28,780	474,870,000
13/08/2009	16,600	-0.40 ▼	-2.35	17,000	17,100	16,600	199,320	3,308,712,000
12/08/2009	17,000	-0.20 ▼	-1.16	16,800	17,300	16,800	160,320	2,725,440,000
11/08/2009	17,200	-0.40 ▼	-2.27	17,800	17,900	16,900	193,670	3,331,124,000
10/08/2009	17,600	0.80 ▲	4.76	17,600	17,600	17,600	60,590	1,066,384,000
07/08/2009	16,800	0.80 ▲	5.00	15,900	16,800	15,900	202,250	3,397,800,000
06/08/2009	16,000	0.00 ■■	0.00	16,000	16,200	15,600	48,300	772,800,000
05/08/2009	16,000	0.00 ■■	0.00	15,700	16,000	15,500	43,420	694,720,000
04/08/2009	16,000	0.10 ▲	0.63	16,100	15,900	15,800	33,960	543,360,000
03/08/2009	15,900	0.30 ▲	1.92	15,800	15,900	15,500	20,160	320,544,000
31/07/2009	15,600	0.10 ▲	0.65	15,600	15,700	15,500	14,840	231,504,000
30/07/2009	15,500	0.00 ■■	0.00	15,700	15,900	15,100	15,100	234,050,000
29/07/2009	15,500	-0.70 ▼	-4.32	15,900	16,100	15,500	21,030	325,965,000
28/07/2009	16,200	-0.10 ▼	-0.61	16,000	16,300	15,600	23,640	382,968,000
27/07/2009	16,300	-0.30 ▼	-1.81	16,600	16,600	16,200	38,810	632,603,000
24/07/2009	16,600	0.70 ▲	4.40	16,600	16,600	16,600	23,800	395,080,000
23/07/2009	15,900	0.30 ▲	1.92	15,700	15,900	15,600	8,090	128,631,000
22/07/2009	15,600	0.30 ▲	1.96	15,700	15,700	15,200	6,530	101,868,000
21/07/2009	15,300	0.00 ■■	0.00	15,300	15,800	15,200	4,380	67,014,000
20/07/2009	15,300	-0.50 ▼	-3.16	15,200	15,300	15,100	33,510	512,703,000
17/07/2009	15,800	-0.20 ▼	-1.25	15,400	16,000	15,400	10,570	167,006,000
16/07/2009	16,000	0.70 ▲	4.58	16,000	16,000	15,800	25,440	407,040,000
15/07/2009	15,300	0.70 ▲	4.79	15,200	15,300	15,000	51,860	793,458,000
14/07/2009	14,600	-0.20 ▼	-1.35	14,500	14,800	14,500	40,920	597,432,000
13/07/2009	14,800	-0.60 ▼	-3.90	15,900	15,900	14,800	12,760	188,848,000
10/07/2009	15,400	-0.40 ▼	-2.53	15,800	15,800	15,300	16,570	255,178,000
09/07/2009	15,800	-0.20 ▼	-1.25	16,000	16,000	15,200	45,620	720,796,000
08/07/2009	16,000	-0.20 ▼	-1.23	15,800	16,000	15,600	41,900	670,400,000
07/07/2009	16,200	0.00 ■■	0.00	15,500	16,400	15,500	8,130	131,706,000
06/07/2009	16,200	0.70 ▲	4.52	15,900	16,200	15,800	28,970	469,314,000
03/07/2009	15,500	0.00 ■■	0.00	15,000	15,700	15,000	18,100	280,550,000
02/07/2009	15,500	-0.20 ▼	-1.27	15,400	15,800	15,400	32,040	496,620,000
01/07/2009	15,700	-0.80 ▼	-4.85	15,800	16,000	15,700	19,580	307,406,000
30/06/2009	16,500	-0.80 ▼	-4.62	17,200	17,200	16,500	70,110	1,156,815,000
29/06/2009	17,300	-0.10 ▼	-0.57	17,400	17,600	17,300	16,360	283,028,000
26/06/2009	17,400	0.00 ■■	0.00	17,100	17,800	17,100	31,880	554,712,000
25/06/2009	17,400	0.00 ■■	0.00	17,400	17,600	17,000	38,340	667,116,000
24/06/2009	17,400	0.30 ▲	1.75	16,500	17,900	16,500	70,260	1,222,524,000
23/06/2009	17,100	-0.80 ▼	-4.47	17,100	17,100	17,100	41,670	712,557,000
22/06/2009	17,900	-0.90 ▼	-4.79	18,000	18,200	17,900	42,160	754,664,000
19/06/2009	18,800	-0.30 ▼	-1.57	20,000	20,000	18,300	57,180	1,074,984,000
18/06/2009	19,100	0.90 ▲	4.95	19,000	19,100	18,300	45,580	870,578,000
17/06/2009	18,200	-0.80 ▼	-4.21	18,100	19,000	18,100	117,100	2,131,220,000
16/06/2009	19,000	-0.90 ▼	-4.52	19,000	19,000	19,000	20,600	391,400,000
15/06/2009	19,900	-1.00 ▼	-4.78	19,900	20,000	19,900	57,260	1,139,474,000
12/06/2009	20,900	-1.00 ▼	-4.57	22,000	22,000	20,900	160,380	3,351,942,000
11/06/2009	21,900	-0.70 ▼	-3.10	22,600	22,600	21,600	261,950	5,736,705,000
10/06/2009	22,600	-1.10 ▼	-4.64	22,600	22,600	22,600	76,800	1,735,680,000
09/06/2009	23,700	1.10 ▲	4.87	23,700	23,700	23,500	358,460	8,495,502,000
08/06/2009	22,600	1.00 ▲	4.63	22,600	22,600	22,600	263,280	5,950,128,000
05/06/2009	21,600	1.00 ▲	4.85	21,600	21,600	21,600	144,500	3,121,200,000
04/06/2009	20,600	0.90 ▲	4.57	20,600	20,600	20,600	113,470	2,337,482,000
03/06/2009	19,700	0.90 ▲	4.79	18,800	19,700	18,800	133,810	2,636,057,000
02/06/2009	18,800	0.80 ▲	4.44	18,900	18,900	18,800	85,150	1,600,820,000
01/06/2009	18,000	0.80 ▲	4.65	17,700	18,000	17,700	42,660	767,880,000
29/05/2009	17,200	-0.90 ▼	-4.97	17,300	18,000	17,200	56,960	979,712,000
28/05/2009	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	5,670	102,627,000
27/05/2009	19,000	-0.90 ▼	-4.52	19,900	19,900	19,000	21,430	407,170,000
26/05/2009	19,900	0.10 ▲	0.51	20,300	20,300	19,000	30,080	598,592,000
25/05/2009	19,800	0.60 ▲	3.12	19,500	20,000	19,500	21,670	429,066,000
22/05/2009	19,200	0.70 ▲	3.78	19,400	19,400	18,500	70,740	1,358,208,000
21/05/2009	18,500	0.80 ▲	4.52	18,200	18,500	18,000	108,120	2,000,220,000
20/05/2009	17,700	0.10 ▲	0.57	17,300	17,700	17,100	54,620	966,774,000
19/05/2009	17,600	-0.10 ▼	-0.56	17,600	17,700	17,200	45,360	798,336,000
18/05/2009	17,700	0.00 ■■	0.00	17,800	17,800	17,500	36,580	647,466,000
15/05/2009	17,700	0.20 ▲	1.14	17,500	17,700	17,000	33,010	584,277,000
14/05/2009	17,500	0.00 ■■	0.00	17,300	17,500	17,000	23,680	414,400,000
13/05/2009	17,500	-0.10 ▼	-0.57	17,800	17,900	17,500	52,470	918,225,000
12/05/2009	17,600	0.10 ▲	0.57	16,800	17,600	16,800	32,820	577,632,000
11/05/2009	17,500	0.00 ■■	0.00	17,100	17,600	17,000	32,220	563,850,000
08/05/2009	17,500	0.20 ▲	1.16	16,800	17,500	16,800	25,300	442,750,000
07/05/2009	17,300	0.30 ▲	1.76	17,000	17,600	17,000	8,600	148,780,000
06/05/2009	17,000	-0.80 ▼	-4.49	17,100	17,200	17,000	30,370	516,290,000
05/05/2009	17,800	-0.10 ▼	-0.56	18,200	18,200	17,800	108,110	1,924,358,000
04/05/2009	17,900	0.20 ▲	1.13	18,000	18,000	17,500	62,820	1,124,478,000
29/04/2009	17,700	0.00 ■■	0.00	17,700	17,700	17,200	23,710	419,667,000
28/04/2009	17,700	0.00 ■■	0.00	17,100	17,700	17,100	23,000	407,100,000
27/04/2009	17,700	0.00 ■■	0.00	17,700	17,700	17,700	23,500	415,950,000
24/04/2009	17,700	0.10 ▲	0.57	17,500	17,700	17,500	22,300	394,710,000
23/04/2009	17,600	0.00 ■■	0.00	17,200	17,600	17,200	23,100	406,560,000
22/04/2009	17,600	0.20 ▲	1.15	17,600	17,600	17,000	24,790	436,304,000
21/04/2009	17,400	0.20 ▲	1.16	16,500	17,400	16,500	36,000	626,400,000
20/04/2009	17,200	-0.10 ▼	-0.58	17,300	17,300	16,800	31,190	536,468,000
17/04/2009	17,300	-0.30 ▼	-1.70	17,000	17,300	16,800	41,150	711,895,000
16/04/2009	17,600	0.10 ▲	0.57	17,000	17,600	16,900	71,910	1,265,616,000
15/04/2009	17,500	-0.30 ▼	-1.69	17,100	17,500	17,000	30,190	528,325,000
14/04/2009	17,800	0.00 ■■	0.00	17,800	17,800	17,200	45,970	818,266,000
13/04/2009	17,800	0.30 ▲	1.71	17,800	17,800	17,200	71,250	1,268,250,000
10/04/2009	17,500	0.10 ▲	0.57	17,200	17,700	17,000	50,390	881,825,000
09/04/2009	17,400	0.20 ▲	1.16	16,700	17,400	16,500	28,100	488,940,000
08/04/2009	17,200	-0.30 ▼	-1.71	17,500	17,500	16,800	36,910	634,852,000
07/04/2009	17,500	0.30 ▲	1.74	17,100	17,500	17,000	38,390	671,825,000
03/04/2009	17,200	-0.10 ▼	-0.58	17,200	17,300	16,900	48,770	838,844,000
02/04/2009	17,300	0.10 ▲	0.58	17,400	17,400	16,900	24,300	420,390,000
01/04/2009	17,200	0.30 ▲	1.78	16,800	17,200	16,700	26,470	455,284,000
31/03/2009	16,900	-0.80 ▼	-4.52	16,900	16,900	16,900	44,420	750,698,000
30/03/2009	17,700	-0.30 ▼	-1.67	17,300	17,700	17,100	60,170	1,065,009,000
27/03/2009	18,000	-0.20 ▼	-1.10	18,400	18,400	18,000	4,400	79,200,000
26/03/2009	18,200	0.10 ▲	0.55	18,100	18,200	17,900	29,220	531,804,000
25/03/2009	18,100	0.80 ▲	4.62	18,000	18,100	18,000	160,460	2,904,326,000
24/03/2009	17,300	0.60 ▲	3.59	17,500	17,500	16,000	24,620	425,926,000
23/03/2009	16,700	-0.30 ▼	-1.76	17,400	17,400	16,700	1,850	30,895,000
20/03/2009	17,000	0.70 ▲	4.29	17,000	17,000	16,800	12,080	205,360,000
19/03/2009	16,300	-0.30 ▼	-1.81	16,600	16,600	16,000	3,120	50,856,000
18/03/2009	16,600	-0.70 ▼	-4.05	17,300	17,300	16,600	6,240	103,584,000
17/03/2009	17,300	-0.20 ▼	-1.14	17,000	17,300	17,000	1,510	26,123,000
16/03/2009	17,500	0.00 ■■	0.00	17,100	17,500	17,100	90	1,575,000
13/03/2009	17,500	-0.10 ▼	-0.57	17,000	17,500	17,000	1,650	28,875,000
12/03/2009	17,600	-0.20 ▼	-1.12	17,000	17,600	17,000	8,560	150,656,000
11/03/2009	17,800	-0.10 ▼	-0.56	17,400	18,000	17,100	13,350	237,630,000
10/03/2009	17,900	0.50 ▲	2.87	16,700	17,900	16,700	190	3,401,000
09/03/2009	17,400	-0.20 ▼	-1.14	16,800	17,400	16,800	3,110	54,114,000
06/03/2009	17,600	-0.90 ▼	-4.86	18,500	18,500	17,600	3,330	58,608,000
05/03/2009	18,500	0.70 ▲	3.93	17,000	18,500	17,000	5,050	93,425,000
04/03/2009	17,800	0.00 ■■	0.00	17,800	17,800	17,800	130	2,314,000
03/03/2009	17,800	-0.20 ▼	-1.11	17,900	17,900	17,100	360	6,408,000
02/03/2009	18,000	0.80 ▲	4.65	17,000	18,000	17,000	370	6,660,000
27/02/2009	17,200	0.80 ▲	4.88	16,400	17,200	17,200	10	172,000
26/02/2009	16,400	0.70 ▲	4.46	16,400	16,400	15,000	770	12,628,000
25/02/2009	15,700	0.20 ▲	1.29	15,900	15,900	14,800	1,700	26,690,000
24/02/2009	15,500	-0.80 ▼	-4.91	17,000	17,000	15,500	210	3,255,000
23/02/2009	16,300	0.00 ■■	0.00	15,500	17,100	15,500	260	4,238,000
20/02/2009	16,300	-0.80 ▼	-4.68	16,300	16,300	16,300	1,720	28,036,000
19/02/2009	17,100	-0.90 ▼	-5.00	18,000	17,100	17,100	210	3,591,000
18/02/2009	18,000	-0.20 ▼	-1.10	17,400	18,000	17,300	550	9,900,000
17/02/2009	18,200	0.00 ■■	0.00	17,400	19,000	17,400	380	6,916,000
16/02/2009	18,200	0.20 ▲	1.11	18,400	18,400	18,200	30	546,000
13/02/2009	18,000	-0.50 ▼	-2.70	18,200	18,200	17,700	940	16,920,000
12/02/2009	18,500	0.10 ▲	0.54	18,500	18,500	18,500	30	555,000
11/02/2009	18,400	0.00 ■■	0.00	18,400	18,400	18,400	40	736,000
10/02/2009	18,400	0.40 ▲	2.22	18,000	18,400	18,400	10	184,000
09/02/2009	18,000	-0.50 ▼	-2.70	18,300	18,300	18,000	90	1,620,000
06/02/2009	18,500	0.10 ▲	0.54	17,600	18,500	17,600	22,750	420,875,000
05/02/2009	18,400	-0.90 ▼	-4.66	18,500	18,500	18,400	4,700	86,480,000
04/02/2009	19,300	-0.10 ▼	-0.52	19,300	19,400	18,600	76,120	1,469,116,000
03/02/2009	19,400	0.30 ▲	1.57	19,400	19,400	18,500	75,310	1,461,014,000
02/02/2009	19,100	0.30 ▲	1.60	17,900	19,100	17,900	14,800	282,680,000
23/01/2009	18,800	0.20 ▲	1.08	18,800	18,800	17,700	580	10,904,000
22/01/2009	18,600	-0.90 ▼	-4.62	19,500	18,600	18,600	1,500	27,900,000
21/01/2009	19,500	0.30 ▲	1.56	19,200	19,500	18,600	57,160	1,114,620,000
20/01/2009	19,200	0.30 ▲	1.59	18,900	19,200	19,200	72,000	1,382,400,000
19/01/2009	18,900	0.20 ▲	1.07	18,800	18,900	18,000	75,010	1,417,689,000
16/01/2009	18,700	0.00 ■■	0.00	18,900	18,900	18,000	75,120	1,404,744,000
15/01/2009	18,700	0.20 ▲	1.08	18,500	18,700	18,500	75,000	1,402,500,000
14/01/2009	18,500	0.10 ▲	0.54	18,400	18,500	18,400	75,000	1,387,500,000
13/01/2009	18,400	0.00 ■■	0.00	18,400	18,400	18,100	29,390	540,776,000
12/01/2009	18,400	0.30 ▲	1.66	18,300	18,400	18,200	56,670	1,042,728,000
09/01/2009	18,100	-0.40 ▼	-2.16	18,500	18,500	17,600	23,050	417,205,000
08/01/2009	18,500	0.00 ■■	0.00	18,500	18,500	17,800	82,800	1,531,800,000
07/01/2009	18,500	0.20 ▲	1.09	18,600	18,600	18,000	86,200	1,594,700,000
06/01/2009	18,300	-0.50 ▼	-2.66	18,800	18,800	18,000	111,280	2,036,424,000
05/01/2009	18,800	0.30 ▲	1.62	18,800	18,800	18,200	57,100	1,073,480,000
02/01/2009	18,500	0.30 ▲	1.65	18,500	18,500	18,000	86,530	1,600,805,000
31/12/2008	18,200	0.00 ■■	0.00	18,200	18,200	18,000	76,600	1,394,120,000
30/12/2008	18,200	-0.30 ▼	-1.62	18,100	18,600	17,600	77,450	1,409,590,000
29/12/2008	18,500	0.10 ▲	0.54	18,400	18,500	18,400	45,500	841,750,000
26/12/2008	18,400	0.20 ▲	1.10	18,200	18,400	18,200	57,990	1,067,016,000
25/12/2008	18,200	0.20 ▲	1.11	17,500	18,200	17,500	61,900	1,126,580,000
24/12/2008	18,000	0.30 ▲	1.69	17,500	18,000	17,400	49,180	885,240,000
23/12/2008	17,700	0.20 ▲	1.14	17,000	17,800	17,000	62,700	1,109,790,000
22/12/2008	17,500	0.30 ▲	1.74	17,200	17,500	17,000	58,980	1,032,150,000
19/12/2008	17,200	0.30 ▲	1.78	16,700	17,200	16,700	49,560	852,432,000
18/12/2008	16,900	0.30 ▲	1.81	16,800	17,000	16,600	44,350	749,515,000
17/12/2008	16,600	0.40 ▲	2.47	16,000	16,800	16,000	27,220	451,852,000
16/12/2008	16,200	0.60 ▲	3.85	15,600	16,200	14,900	18,520	300,024,000
15/12/2008	15,600	0.40 ▲	2.63	14,800	15,800	14,700	10,550	164,580,000
12/12/2008	15,200	0.70 ▲	4.83	14,500	15,200	14,500	15,510	235,752,000
11/12/2008	14,500	0.30 ▲	2.11	13,700	14,500	13,700	10,470	151,815,000
10/12/2008	14,200	-0.70 ▼	-4.70	14,900	14,900	14,200	5,000	71,000,000
09/12/2008	14,900	-0.70 ▼	-4.49	14,900	16,000	14,900	9,100	135,590,000
08/12/2008	15,600	-0.80 ▼	-4.88	15,700	15,700	15,600	3,740	58,344,000
05/12/2008	16,400	0.30 ▲	1.86	16,100	16,500	16,100	160	2,624,000
04/12/2008	16,100	0.70 ▲	4.55	16,100	16,100	16,100	12,850	206,885,000
03/12/2008	15,400	0.70 ▲	4.76	15,400	15,400	15,400	20,150	310,310,000
02/12/2008	14,700	-0.70 ▼	-4.55	15,400	15,400	14,700	1,700	24,990,000
01/12/2008	15,400	-0.60 ▼	-3.75	16,000	16,000	14,900	6,800	104,720,000
28/11/2008	16,000	0.50 ▲	3.23	15,100	16,000	15,100	4,400	70,400,000
27/11/2008	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2,800	43,400,000
26/11/2008	15,500	0.40 ▲	2.65	14,600	15,500	14,600	8,770	135,935,000
25/11/2008	15,100	0.70 ▲	4.86	15,100	15,100	14,000	4,010	60,551,000
24/11/2008	14,400	0.60 ▲	4.35	14,400	14,400	13,800	2,310	33,264,000
21/11/2008	13,800	-1.00 ▼	-6.76	13,800	13,800	13,800	7,220	99,636,000
20/11/2008	14,800	-0.40 ▼	-2.63	14,500	14,800	14,500	7,500	111,000,000
19/11/2008	15,200	0.30 ▲	2.01	15,500	15,500	15,200	6,830	103,816,000
18/11/2008	14,900	-0.50 ▼	-3.25	15,200	15,200	14,900	1,090	16,241,000
17/11/2008	15,400	-0.80 ▼	-4.94	16,200	16,200	15,400	9,020	138,908,000
14/11/2008	16,200	0.70 ▲	4.52	16,200	16,200	16,200	6,660	107,892,000
13/11/2008	15,500	-0.80 ▼	-4.91	15,500	15,500	15,500	3,650	56,575,000
12/11/2008	16,300	-0.80 ▼	-4.68	16,300	16,300	16,300	1,850	30,155,000
11/11/2008	17,100	-0.90 ▼	-5.00	18,000	18,000	17,100	7,400	126,540,000
10/11/2008	18,000	0.10 ▲	0.56	18,200	18,200	18,000	52,030	936,540,000
07/11/2008	17,900	-0.10 ▼	-0.56	17,100	17,900	17,100	45,310	811,049,000
06/11/2008	18,000	0.10 ▲	0.56	17,900	18,000	17,800	50,320	905,760,000
05/11/2008	17,900	0.30 ▲	1.70	18,400	18,400	17,900	53,010	948,879,000
04/11/2008	17,600	0.80 ▲	4.76	16,500	17,600	16,500	16,200	285,120,000
03/11/2008	16,800	0.30 ▲	1.82	15,700	16,800	15,700	27,050	454,440,000
31/10/2008	16,500	0.30 ▲	1.85	15,700	16,500	15,700	33,070	545,655,000
30/10/2008	16,200	0.30 ▲	1.89	16,200	16,300	16,000	55,220	894,564,000
29/10/2008	15,900	0.70 ▲	4.61	15,900	15,900	14,500	24,300	386,370,000
28/10/2008	15,200	-0.20 ▼	-1.30	14,700	15,200	14,700	43,200	656,640,000
27/10/2008	15,400	-0.80 ▼	-4.94	16,000	16,000	15,400	58,900	907,060,000
24/10/2008	16,200	-0.80 ▼	-4.71	17,000	17,000	16,200	78,610	1,273,482,000
23/10/2008	17,000	-0.80 ▼	-4.49	17,000	17,000	17,000	110,360	1,876,120,000
22/10/2008	17,800	-0.20 ▼	-1.11	17,500	17,800	17,500	75,010	1,335,178,000
21/10/2008	18,000	0.10 ▲	0.56	18,000	18,000	17,400	128,800	2,318,400,000
20/10/2008	17,900	0.00 ■■	0.00	18,000	18,000	17,300	102,450	1,833,855,000
17/10/2008	17,900	0.00 ■■	0.00	18,200	18,200	17,100	98,560	1,764,224,000
16/10/2008	17,900	0.00 ■■	0.00	17,100	18,200	17,100	141,400	2,531,060,000
15/10/2008	17,900	0.70 ▲	4.07	17,200	17,900	16,400	98,790	1,768,341,000
14/10/2008	17,200	0.80 ▲	4.88	17,200	17,200	17,200	9,500	163,400,000
13/10/2008	16,400	-0.80 ▼	-4.65	16,900	17,000	16,400	151,160	2,479,024,000
10/10/2008	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	75,010	1,290,172,000
09/10/2008	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	108,760	1,968,556,000
08/10/2008	19,000	-0.90 ▼	-4.52	19,000	19,000	19,000	75,910	1,442,290,000
07/10/2008	19,900	-1.00 ▼	-4.78	19,900	19,900	19,900	92,620	1,843,138,000
06/10/2008	20,900	-1.00 ▼	-4.57	20,900	20,900	20,900	81,000	1,692,900,000
03/10/2008	21,900	-1.10 ▼	-4.78	21,900	23,000	21,900	173,780	3,805,782,000
02/10/2008	23,000	0.00 ■■	0.00	24,000	24,000	22,700	177,480	4,082,040,000
01/10/2008	23,000	0.80 ▲	3.60	23,300	23,300	22,000	298,440	6,864,120,000
30/09/2008	22,200	-1.10 ▼	-4.72	22,200	22,200	22,200	108,740	2,414,028,000
29/09/2008	23,300	1.10 ▲	4.95	23,300	23,300	22,600	480,840	11,203,572,000
26/09/2008	22,200	1.00 ▲	4.72	22,200	22,200	22,200	33,450	742,590,000
25/09/2008	21,200	1.00 ▲	4.95	21,200	21,200	21,200	31,180	661,016,000
24/09/2008	20,200	0.90 ▲	4.66	20,200	20,200	20,200	25,950	524,190,000
23/09/2008	19,300	0.90 ▲	4.89	19,300	19,300	19,000	301,080	5,810,844,000
22/09/2008	18,400	0.80 ▲	4.55	18,400	18,400	18,400	20,260	372,784,000
19/09/2008	17,600	0.80 ▲	4.76	17,400	17,600	17,400	132,430	2,330,768,000
18/09/2008	16,800	0.70 ▲	4.35	15,300	16,800	15,300	219,590	3,689,112,000
17/09/2008	16,100	-0.50 ▼	-3.01	15,800	16,900	15,800	100,160	1,612,576,000
16/09/2008	16,600	-0.80 ▼	-4.60	17,400	17,400	16,600	109,620	1,819,692,000
15/09/2008	17,400	0.40 ▲	2.35	17,600	17,800	17,000	199,690	3,474,606,000
12/09/2008	17,000	-0.80 ▼	-4.49	17,500	17,500	17,000	298,220	5,069,740,000
11/09/2008	17,800	0.40 ▲	2.30	16,700	17,800	16,700	323,510	5,758,478,000
10/09/2008	17,400	0.00 ■■	0.00	18,200	18,200	16,600	683,790	11,897,946,000
09/09/2008	17,400	0.80 ▲	4.82	17,400	17,400	17,400	23,100	401,940,000
08/09/2008	16,600	0.70 ▲	4.40	16,600	16,600	16,600	84,930	1,409,838,000
05/09/2008	15,900	0.70 ▲	4.61	15,900	15,900	15,900	19,330	307,347,000
04/09/2008	15,200	0.70 ▲	4.83	15,200	15,200	15,200	177,800	2,702,560,000
03/09/2008	14,500	0.60 ▲	4.32	14,500	14,500	14,500	195,480	2,834,460,000
29/08/2008	13,900	0.50 ▲	3.73	13,900	13,900	12,900	104,880	1,457,832,000
28/08/2008	13,400	-0.70 ▼	-4.96	13,500	13,500	13,400	88,930	1,191,662,000
27/08/2008	14,100	0.60 ▲	4.44	14,100	14,100	14,000	255,040	3,596,064,000
26/08/2008	13,500	0.60 ▲	4.65	13,500	13,500	13,500	146,190	1,973,565,000
25/08/2008	12,900	0.60 ▲	4.88	12,900	12,900	12,900	110,770	1,428,933,000
22/08/2008	12,300	0.30 ▲	2.50	12,500	12,500	12,000	87,380	1,074,774,000
21/08/2008	12,000	0.50 ▲	4.35	11,900	12,000	11,700	51,720	620,640,000
20/08/2008	11,500	-0.60 ▼	-4.96	11,500	12,400	11,500	41,340	475,410,000
19/08/2008	12,100	-0.60 ▼	-4.72	12,900	12,900	12,100	36,990	447,579,000
18/08/2008	12,700	0.60 ▲	4.96	12,700	12,700	12,700	93,280	1,184,656,000
15/08/2008	12,100	0.30 ▲	2.54	12,100	12,100	12,100	65,650	794,365,000
14/08/2008	11,800	0.30 ▲	2.61	11,500	11,800	11,500	112,650	1,329,270,000
13/08/2008	11,500	0.30 ▲	2.68	11,200	11,500	10,900	126,940	1,459,810,000
12/08/2008	11,200	0.30 ▲	2.75	11,200	11,200	11,000	61,660	690,592,000
11/08/2008	10,900	0.30 ▲	2.83	10,900	10,900	10,900	8,200	89,380,000
08/08/2008	10,600	-0.30 ▼	-2.75	10,700	10,900	10,600	45,790	485,374,000
07/08/2008	10,900	0.00 ■■	0.00	11,200	11,200	10,900	29,520	321,768,000
06/08/2008	10,900	0.30 ▲	2.83	10,600	10,900	10,600	42,480	463,032,000
05/08/2008	10,600	0.00 ■■	0.00	10,500	10,800	10,400	28,410	301,146,000
04/08/2008	10,600	-0.30 ▼	-2.75	11,200	11,200	10,600	137,420	1,456,652,000
01/08/2008	10,900	-0.30 ▼	-2.68	10,900	11,200	10,900	84,420	920,178,000
31/07/2008	11,200	0.00 ■■	0.00	11,200	11,200	10,900	70,230	786,576,000
30/07/2008	11,200	0.30 ▲	2.75	11,200	11,200	10,600	251,980	2,822,176,000
29/07/2008	10,900	0.30 ▲	2.83	10,900	10,900	10,900	3,130	34,117,000
28/07/2008	10,600	0.30 ▲	2.91	10,600	10,600	10,600	10,590	112,254,000
25/07/2008	10,300	0.30 ▲	3.00	10,300	10,300	10,200	144,020	1,483,406,000
24/07/2008	10,000	-0.10 ▼	-0.99	9,800	10,400	9,800	183,880	1,838,800,000
23/07/2008	10,100	-0.30 ▼	-2.88	10,100	10,100	10,100	3,310	33,431,000
22/07/2008	10,400	-0.30 ▼	-2.80	10,400	10,400	10,400	3,010	31,304,000
21/07/2008	10,700	-0.30 ▼	-2.73	10,700	10,700	10,700	127,990	1,369,493,000
18/07/2008	11,000	-0.30 ▼	-2.65	11,000	11,100	11,000	107,630	1,183,930,000
17/07/2008	11,300	-0.30 ▼	-2.59	11,900	11,900	11,300	161,320	1,822,916,000
16/07/2008	11,600	0.10 ▲	0.87	11,500	11,600	11,200	113,020	1,311,032,000
15/07/2008	11,500	0.30 ▲	2.68	11,500	11,500	11,300	225,390	2,591,985,000
14/07/2008	11,200	0.30 ▲	2.75	11,200	11,200	11,100	188,910	2,115,792,000
11/07/2008	10,900	0.10 ▲	0.93	11,000	11,000	10,800	80,120	873,308,000
10/07/2008	10,800	-0.10 ▼	-0.92	10,700	11,000	10,600	115,910	1,251,828,000
09/07/2008	10,900	0.00 ■■	0.00	11,100	11,200	10,900	67,720	738,148,000
08/07/2008	10,900	0.00 ■■	0.00	10,700	10,900	10,600	78,240	852,816,000
07/07/2008	10,900	-0.30 ▼	-2.68	11,500	11,500	10,900	184,480	2,010,832,000
04/07/2008	11,200	0.30 ▲	2.75	11,000	11,200	11,000	366,820	4,108,384,000
03/07/2008	10,900	0.30 ▲	2.83	10,800	10,900	10,700	132,610	1,445,449,000
02/07/2008	10,600	-0.30 ▼	-2.75	11,200	11,200	10,600	65,440	693,664,000
01/07/2008	10,900	0.30 ▲	2.83	10,500	10,900	10,500	78,110	851,399,000
30/06/2008	10,600	0.20 ▲	1.92	10,200	10,600	10,200	42,560	451,136,000
27/06/2008	10,400	-0.30 ▼	-2.80	10,400	10,800	10,400	48,270	502,008,000
26/06/2008	10,700	-0.20 ▼	-1.83	10,900	11,100	10,600	33,330	356,631,000
25/06/2008	10,900	0.30 ▲	2.83	10,400	10,900	10,300	39,770	433,493,000
24/06/2008	10,600	0.00 ■■	0.00	10,600	10,800	10,600	31,670	335,702,000
23/06/2008	10,600	-0.30 ▼	-2.75	10,600	11,000	10,600	34,550	366,230,000
20/06/2008	10,900	-0.30 ▼	-2.68	10,900	10,900	10,900	11,750	128,075,000
19/06/2008	11,200	-0.30 ▼	-2.61	11,200	11,200	11,200	1,250	14,000,000
18/06/2008	11,500	-0.20 ▼	-1.71	11,900	11,900	11,500	28,720	330,280,000
17/06/2008	11,700	0.20 ▲	1.74	11,700	11,700	11,700	25,020	292,734,000
16/06/2008	11,500	0.20 ▲	1.77	11,500	11,500	11,400	103,010	1,184,615,000
13/06/2008	11,300	0.20 ▲	1.80	11,200	11,300	11,100	80,420	908,746,000
12/06/2008	11,100	0.00 ■■	0.00	10,900	11,100	10,900	41,870	464,757,000
11/06/2008	11,100	0.20 ▲	1.83	10,700	11,100	10,700	30,950	343,545,000
10/06/2008	10,900	-0.20 ▼	-1.80	10,900	10,900	10,900	1,310	14,279,000
09/06/2008	11,100	-0.20 ▼	-1.77	11,100	11,100	11,100	20	222,000
06/06/2008	11,300	-0.20 ▼	-1.74	11,300	11,300	11,300	110	1,243,000
05/06/2008	11,500	-0.20 ▼	-1.71	11,500	11,500	11,500	30	345,000
04/06/2008	11,700	-0.20 ▼	-1.68	11,700	11,700	11,700	730	8,541,000
03/06/2008	11,900	-0.20 ▼	-1.65	11,900	11,900	11,900	10	119,000
02/06/2008	12,100	-0.20 ▼	-1.63	12,100	12,100	12,100	10	121,000
30/05/2008	12,300	-0.20 ▼	-1.60	12,500	12,500	12,300	270	3,321,000
26/05/2008	12,500	-0.20 ▼	-1.57	12,500	12,500	12,500	1,420	17,750,000
23/05/2008	12,700	-0.20 ▼	-1.55	12,700	12,700	12,700	120	1,524,000
22/05/2008	12,900	-0.20 ▼	-1.53	12,900	12,900	12,900	100	1,290,000
21/05/2008	13,100	-0.20 ▼	-1.50	13,100	13,100	13,100	1,000	13,100,000
20/05/2008	13,300	-0.20 ▼	-1.48	13,300	13,300	13,300	7,320	97,356,000
19/05/2008	13,500	-0.20 ▼	-1.46	13,500	13,900	13,500	6,260	84,510,000
16/05/2008	13,700	0.00 ■■	0.00	13,500	13,900	13,500	29,070	398,259,000
15/05/2008	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	1,490	20,413,000
14/05/2008	13,900	-0.20 ▼	-1.42	13,900	13,900	13,900	1,400	19,460,000
13/05/2008	14,100	-0.20 ▼	-1.40	14,100	14,100	14,100	1,560	21,996,000
12/05/2008	14,300	-0.20 ▼	-1.38	14,300	14,300	14,300	1,000	14,300,000
09/05/2008	14,500	-0.20 ▼	-1.36	14,500	14,500	14,500	7,400	107,300,000
08/05/2008	14,700	-0.30 ▼	-2.00	14,700	15,300	14,700	13,700	201,390,000
07/05/2008	15,000	-0.30 ▼	-1.96	15,000	15,100	15,000	27,430	411,450,000
06/05/2008	15,600	0.20 ▲	1.30	15,400	15,700	15,100	19,800	308,880,000
05/05/2008	15,400	-0.20 ▼	-1.28	15,900	15,900	15,300	22,660	348,964,000
29/04/2008	15,600	0.10 ▲	0.65	15,800	15,800	15,200	26,970	420,732,000
28/04/2008	15,500	0.10 ▲	0.65	15,700	15,700	15,400	8,880	137,640,000
25/04/2008	15,400	0.30 ▲	1.99	15,400	15,400	15,000	17,940	276,276,000
24/04/2008	15,100	-0.30 ▼	-1.95	15,200	15,400	15,100	12,210	184,371,000
23/04/2008	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	10,340	159,236,000
22/04/2008	15,700	-0.30 ▼	-1.88	16,100	16,100	15,700	5,200	81,640,000
21/04/2008	16,000	0.30 ▲	1.91	15,900	16,000	15,900	10,070	161,120,000
18/04/2008	15,700	0.30 ▲	1.95	15,700	15,700	15,700	9,220	144,754,000
17/04/2008	15,400	0.30 ▲	1.99	14,800	15,400	14,800	52,570	809,578,000
16/04/2008	15,100	-0.30 ▼	-1.95	15,100	15,100	15,100	23,500	354,850,000
11/04/2008	15,400	-0.30 ▼	-1.91	15,400	15,500	15,400	72,510	1,116,654,000
10/04/2008	15,700	-0.30 ▼	-1.88	15,700	15,800	15,700	19,790	310,703,000
09/04/2008	16,000	0.20 ▲	1.27	16,000	16,000	15,600	15,190	243,040,000
08/04/2008	15,800	0.30 ▲	1.94	15,800	15,800	15,500	76,970	1,216,126,000
07/04/2008	15,500	0.30 ▲	1.97	15,200	15,500	15,200	1,020	15,810,000
04/04/2008	15,200	0.10 ▲	0.66	15,200	15,200	15,200	10	152,000
03/04/2008	15,100	0.10 ▲	0.67	15,100	15,100	15,100	10	151,000
02/04/2008	15,000	0.10 ▲	0.67	15,000	15,000	15,000	400	6,000,000
01/04/2008	14,900	0.10 ▲	0.68	14,900	14,900	14,900	10	149,000
31/03/2008	14,800	0.10 ▲	0.68	14,800	14,800	14,800	3,700	54,760,000
28/03/2008	14,700	0.10 ▲	0.68	14,600	14,700	14,600	820	12,054,000
27/03/2008	14,600	0.10 ▲	0.69	14,600	14,600	14,600	3,300	48,180,000
26/03/2008	14,500	0.10 ▲	0.69	13,900	15,000	13,900	33,780	489,810,000
25/03/2008	14,400	-0.70 ▼	-4.64	14,400	14,400	14,400	5,870	84,528,000
24/03/2008	15,100	-0.70 ▼	-4.43	15,100	15,100	15,100	12,800	193,280,000
21/03/2008	15,800	-0.80 ▼	-4.82	16,000	16,500	15,800	29,140	460,412,000
20/03/2008	16,600	0.30 ▲	1.84	16,800	17,000	16,600	20,990	348,434,000
19/03/2008	16,300	-0.20 ▼	-1.21	17,300	17,300	16,300	18,360	299,268,000
18/03/2008	16,500	-0.70 ▼	-4.07	16,500	18,000	16,500	40,590	669,735,000
17/03/2008	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	37,520	645,344,000
14/03/2008	18,100	-0.90 ▼	-4.74	18,200	18,300	18,100	29,370	531,597,000
13/03/2008	19,000	-0.40 ▼	-2.06	19,000	19,400	18,500	70,560	1,340,640,000
12/03/2008	19,400	-1.00 ▼	-4.90	19,400	21,000	19,400	36,780	713,532,000
11/03/2008	20,400	-1.00 ▼	-4.67	20,400	20,500	20,400	24,130	492,252,000
10/03/2008	21,400	-1.10 ▼	-4.89	23,300	23,400	21,400	31,740	679,236,000
07/03/2008	22,500	1.00 ▲	4.65	22,500	22,500	22,500	127,120	2,860,200,000
06/03/2008	21,500	1.00 ▲	4.88	21,500	21,500	21,500	48,310	1,038,665,000
05/03/2008	20,500	-1.00 ▼	-4.65	20,500	20,500	20,500	2,200	45,100,000
04/03/2008	21,500	-1.10 ▼	-4.87	21,500	21,500	21,500	4,730	101,695,000
03/03/2008	22,600	-1.10 ▼	-4.64	22,700	23,700	22,600	6,010	135,826,000
29/02/2008	23,700	-1.20 ▼	-4.82	23,700	24,000	23,700	23,140	548,418,000
28/02/2008	24,900	-1.10 ▼	-4.23	26,900	26,900	24,900	9,820	244,518,000
27/02/2008	26,000	0.00 ■■	0.00	24,700	26,900	24,700	19,510	507,260,000
26/02/2008	26,000	-1.30 ▼	-4.76	27,500	28,000	26,000	24,570	638,820,000
25/02/2008	27,300	1.30 ▲	5.00	27,300	27,300	27,000	42,120	1,149,876,000
22/02/2008	26,000	-1.30 ▼	-4.76	26,000	26,000	26,000	38,590	1,003,340,000
21/02/2008	27,300	-1.40 ▼	-4.88	28,800	28,800	27,300	14,300	390,390,000
20/02/2008	28,700	-1.50 ▼	-4.97	29,000	29,200	28,700	39,920	1,145,704,000
19/02/2008	30,200	0.40 ▲	1.34	28,500	30,200	28,500	21,740	656,548,000
18/02/2008	29,800	-1.10 ▼	-3.56	31,400	31,400	29,800	37,150	1,107,070,000
15/02/2008	31,400	0.80 ▲	2.61	31,500	31,500	30,600	19,730	619,522,000
14/02/2008	30,600	0.00 ■■	0.00	30,600	32,100	30,600	25,000	765,000,000
13/02/2008	30,600	-1.60 ▼	-4.97	32,200	32,200	30,600	33,760	1,033,056,000
12/02/2008	32,200	0.90 ▲	2.88	32,500	32,500	30,000	22,440	722,568,000
01/02/2008	31,300	1.40 ▲	4.68	31,300	31,300	31,000	31,940	999,722,000
31/01/2008	29,900	-1.30 ▼	-4.17	29,700	31,200	29,700	31,250	934,375,000
30/01/2008	31,200	1.40 ▲	4.70	31,200	31,200	31,000	37,410	1,167,192,000
29/01/2008	29,800	1.40 ▲	4.93	28,400	29,800	28,400	32,600	971,480,000
28/01/2008	28,400	-1.20 ▼	-4.05	28,300	28,500	28,200	44,750	1,270,900,000
25/01/2008	29,600	-0.70 ▼	-2.31	29,000	30,000	29,000	13,310	393,976,000
24/01/2008	30,300	-1.50 ▼	-4.72	30,300	31,800	30,300	33,700	1,021,110,000
23/01/2008	31,800	-1.60 ▼	-4.79	31,800	31,800	31,800	13,910	442,338,000
22/01/2008	33,400	-1.70 ▼	-4.84	33,400	33,500	33,400	59,490	1,986,966,000
21/01/2008	35,100	-1.20 ▼	-3.31	36,300	37,000	35,100	12,000	421,200,000
18/01/2008	36,300	-1.80 ▼	-4.72	36,200	37,500	36,200	35,780	1,298,814,000
17/01/2008	38,100	-2.00 ▼	-4.99	40,000	40,000	38,100	17,400	662,940,000
16/01/2008	40,100	0.20 ▲	0.50	38,100	40,500	38,100	66,980	2,685,898,000
15/01/2008	39,900	-2.10 ▼	-5.00	39,900	39,900	39,900	19,010	758,499,000
14/01/2008	42,000	0.00 ■■	0.00	36,000	42,000	36,000	75,220	3,159,240,000

(ĐVT: 1,000 VNĐ)