Lịch sử giao dịch PRUBF1 - 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

Quỹ Đầu tư Cân bằng Prudential (PRUBF1 )
Mã CK: PRUBF1 0 ■■ 0 (0%) (cập nhật )
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.prudentialfund.com.vn

PRUBF1 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
09/10/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/10/2013	0	0.00 ■■	0.00	0	0	0	0	0
07/10/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/10/2013	0	0.00 ■■	0.00	0	0	0	0	0
03/10/2013	0	0.00 ■■	0.00	0	0	0	0	0
02/10/2013	0	0.00 ■■	0.00	0	0	0	0	0
01/10/2013	0	0.00 ■■	0.00	0	0	0	0	0
30/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
27/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
26/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
25/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
24/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
23/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
20/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
19/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
17/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
16/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
13/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
12/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
11/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
10/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
09/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
06/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
05/09/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/09/2013	0	-10.50 ▼	-100.00	0	0	0	0	0
03/09/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	19,970	209,685,000
30/08/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	85,910	902,055,000
29/08/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	19,450	204,225,000
28/08/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,400	68,500	719,250,000
27/08/2013	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	35,370	371,385,000
26/08/2013	10,600	0.10 ▲	0.95	10,500	10,600	10,500	33,770	357,962,000
23/08/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	124,940	1,311,870,000
22/08/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	16,810	176,505,000
21/08/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	35,000	367,500,000
20/08/2013	10,500	0.10 ▲	0.96	10,400	10,500	10,400	197,970	2,078,685,000
19/08/2013	10,400	0.00 ■■	0.00	10,300	10,400	10,300	79,600	827,840,000
16/08/2013	10,400	0.10 ▲	0.97	10,300	10,400	10,300	28,700	298,480,000
15/08/2013	10,300	0.00 ■■	0.00	10,300	10,400	10,300	100,210	1,032,163,000
14/08/2013	10,300	0.00 ■■	0.00	10,300	10,400	10,300	25,620	263,886,000
13/08/2013	10,300	-0.10 ▼	-0.96	10,300	10,400	10,300	14,460	148,938,000
12/08/2013	10,400	-0.10 ▼	-0.95	10,400	10,400	10,300	49,310	512,824,000
09/08/2013	10,500	0.00 ■■	0.00	10,400	10,500	10,400	148,430	1,558,515,000
08/08/2013	10,500	0.20 ▲	1.94	10,300	10,500	10,300	136,620	1,434,510,000
07/08/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	9,060	93,318,000
06/08/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	1,310	13,493,000
05/08/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	1,200	12,360,000
02/08/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	9,200	94,760,000
01/08/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,300	2,510	25,853,000
31/07/2013	10,300	-0.10 ▼	-0.96	10,300	10,300	10,300	7,210	74,263,000
30/07/2013	10,400	0.10 ▲	0.97	10,400	10,400	10,400	20	208,000
29/07/2013	10,300	0.00 ■■	0.00	10,300	10,400	10,300	32,140	331,042,000
26/07/2013	10,300	0.10 ▲	0.98	10,300	10,300	10,300	30,010	309,103,000
25/07/2013	10,200	0.00 ■■	0.00	10,200	10,300	10,200	2,410	24,582,000
24/07/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	5,020	51,204,000
23/07/2013	10,200	0.00 ■■	0.00	10,200	10,300	10,200	31,860	324,972,000
22/07/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	1,000	10,200,000
19/07/2013	10,200	0.10 ▲	0.99	10,100	10,200	10,100	67,450	687,990,000
18/07/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	250	2,525,000
17/07/2013	10,100	0.10 ▲	1.00	10,100	10,100	10,000	47,240	477,124,000
16/07/2013	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	12,890	128,900,000
15/07/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	2,900	29,290,000
12/07/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	11,000	111,100,000
11/07/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	3,110	31,411,000
10/07/2013	10,100	0.00 ■■	0.00	10,200	10,200	10,100	49,880	503,788,000
09/07/2013	10,100	0.00 ■■	0.00	10,100	10,100	10,100	64,600	652,460,000
08/07/2013	10,100	0.00 ■■	0.00	10,000	10,100	10,000	55,510	560,651,000
05/07/2013	10,100	0.00 ■■	0.00	10,000	10,100	10,000	270	2,727,000
04/07/2013	10,100	0.10 ▲	1.00	10,000	10,100	10,000	56,260	568,226,000
03/07/2013	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	360	3,600,000
02/07/2013	10,100	0.10 ▲	1.00	10,000	10,100	10,000	8,480	85,648,000
01/07/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	104,200	1,042,000,000
28/06/2013	10,000	-0.20 ▼	-1.96	10,000	10,100	10,000	130,540	1,305,400,000
27/06/2013	10,200	0.10 ▲	0.99	10,200	10,200	10,200	10	102,000
26/06/2013	10,100	0.10 ▲	1.00	10,000	10,100	10,000	91,580	924,958,000
25/06/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	27,610	276,100,000
24/06/2013	10,000	0.00 ■■	0.00	10,000	10,100	10,000	123,180	1,231,800,000
21/06/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	157,070	1,570,700,000
20/06/2013	10,000	0.10 ▲	1.01	9,900	10,000	9,900	36,420	364,200,000
19/06/2013	9,900	0.00 ■■	0.00	10,000	10,000	9,900	2,610	25,839,000
18/06/2013	9,900	0.00 ■■	0.00	9,900	10,000	9,900	8,610	85,239,000
17/06/2013	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	22,600	223,740,000
14/06/2013	10,000	0.10 ▲	1.01	9,900	10,000	9,900	3,320	33,200,000
13/06/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,900	48,430	479,457,000
12/06/2013	9,900	0.00 ■■	0.00	9,900	10,000	9,900	5,070	50,193,000
11/06/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,900	3,250	32,175,000
10/06/2013	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	9,500	94,050,000
07/06/2013	10,000	0.10 ▲	1.01	9,900	10,000	9,900	21,910	219,100,000
06/06/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,900	65,050	643,995,000
05/06/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,900	34,370	340,263,000
04/06/2013	9,900	0.00 ■■	0.00	9,800	9,900	9,800	21,000	207,900,000
03/06/2013	9,900	0.00 ■■	0.00	9,800	9,900	9,800	24,010	237,699,000
31/05/2013	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	67,830	671,517,000
30/05/2013	10,000	0.20 ▲	2.04	9,800	10,000	9,800	56,120	561,200,000
29/05/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	2,300	22,540,000
28/05/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	16,780	164,444,000
27/05/2013	9,800	0.00 ■■	0.00	10,000	10,000	9,800	40,510	396,998,000
24/05/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	9,000	88,200,000
23/05/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	4,530	44,394,000
22/05/2013	9,800	0.20 ▲	2.08	9,700	9,800	9,700	29,710	291,158,000
21/05/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,600	4,210	40,416,000
20/05/2013	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	1,110	10,656,000
17/05/2013	9,700	0.10 ▲	1.04	9,600	9,700	9,600	39,290	381,113,000
16/05/2013	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	2,590	24,864,000
15/05/2013	9,700	0.00 ■■	0.00	9,600	9,700	9,600	3,810	36,957,000
14/05/2013	9,700	0.20 ▲	2.11	9,500	9,700	9,500	37,250	361,325,000
13/05/2013	9,500	0.00 ■■	0.00	9,500	9,600	9,500	134,160	1,274,520,000
10/05/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	6,800	64,600,000
09/05/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	202,200	1,920,900,000
08/05/2013	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	13,600	129,200,000
07/05/2013	9,600	0.10 ▲	1.05	9,500	9,600	9,500	55,000	528,000,000
06/05/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	160,300	1,522,850,000
03/05/2013	9,500	0.10 ▲	1.06	9,400	9,500	9,400	17,940	170,430,000
02/05/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	3,010	28,294,000
26/04/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	141,420	1,329,348,000
25/04/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	124,500	1,170,300,000
24/04/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	31,810	299,014,000
23/04/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	3,050	28,670,000
22/04/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	12,540	117,876,000
18/04/2013	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	180,120	1,693,128,000
17/04/2013	9,500	0.10 ▲	1.06	9,400	9,600	9,400	63,530	603,535,000
16/04/2013	9,400	0.10 ▲	1.08	9,300	9,400	9,300	5,340	50,196,000
15/04/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	51,220	476,346,000
12/04/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	121,450	1,129,485,000
11/04/2013	9,300	0.30 ▲	3.33	9,100	9,300	9,100	17,180	159,774,000
10/04/2013	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	105,340	948,060,000
09/04/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	114,510	1,064,943,000
08/04/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	15,190	141,267,000
05/04/2013	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	57,750	537,075,000
04/04/2013	9,400	0.10 ▲	1.08	9,300	9,400	9,300	64,070	602,258,000
03/04/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,200	398,190	3,703,167,000
02/04/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,200	114,300	1,062,990,000
01/04/2013	9,300	0.10 ▲	1.09	9,100	9,300	9,100	40,760	379,068,000
29/03/2013	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	9,600	88,320,000
28/03/2013	9,300	0.00 ■■	0.00	9,200	9,300	9,200	106,440	989,892,000
27/03/2013	9,300	0.20 ▲	2.20	9,100	9,300	9,100	53,690	499,317,000
26/03/2013	9,100	0.00 ■■	0.00	9,100	9,200	9,100	81,440	741,104,000
25/03/2013	9,100	0.00 ■■	0.00	9,200	9,200	9,000	79,140	720,174,000
22/03/2013	9,100	0.10 ▲	1.11	9,000	9,100	9,000	73,150	665,665,000
21/03/2013	9,000	0.10 ▲	1.12	8,900	9,000	8,900	107,370	966,330,000
20/03/2013	8,900	0.00 ■■	0.00	8,900	9,000	8,900	26,070	232,023,000
19/03/2013	8,900	0.00 ■■	0.00	8,900	9,000	8,900	13,100	116,590,000
18/03/2013	8,900	0.00 ■■	0.00	9,000	9,000	8,900	68,500	609,650,000
15/03/2013	8,900	0.00 ■■	0.00	9,000	9,000	8,800	117,340	1,044,326,000
14/03/2013	8,900	0.20 ▲	2.30	8,800	9,100	8,800	177,190	1,576,991,000
13/03/2013	8,700	0.00 ■■	0.00	8,700	8,800	8,700	146,900	1,278,030,000
12/03/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,600	90,530	787,611,000
11/03/2013	8,700	0.20 ▲	2.35	8,500	8,700	8,500	17,220	149,814,000
08/03/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	162,320	1,379,720,000
07/03/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,500	152,890	1,299,565,000
06/03/2013	8,500	0.00 ■■	0.00	8,400	8,500	8,400	31,290	265,965,000
05/03/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,400	138,580	1,177,930,000
04/03/2013	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	121,980	1,036,830,000
01/03/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,500	121,400	1,044,040,000
28/02/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	14,600	125,560,000
27/02/2013	8,600	0.10 ▲	1.18	8,500	8,600	8,500	56,410	485,126,000
26/02/2013	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	109,310	929,135,000
25/02/2013	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	44,480	382,528,000
22/02/2013	8,700	0.00 ■■	0.00	8,700	8,800	8,600	179,920	1,565,304,000
21/02/2013	8,700	-0.10 ▼	-1.14	8,600	8,800	8,600	183,620	1,597,494,000
20/02/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,700	9,800	86,240,000
19/02/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,700	16,050	141,240,000
18/02/2013	8,800	0.10 ▲	1.15	8,800	9,100	8,600	43,340	381,392,000
08/02/2013	8,700	-0.10 ▼	-1.14	8,600	8,700	8,600	19,100	166,170,000
07/02/2013	8,800	0.00 ■■	0.00	8,700	8,800	8,700	12,140	106,832,000
06/02/2013	8,800	0.10 ▲	1.15	8,600	8,800	8,600	13,550	119,240,000
05/02/2013	8,700	0.00 ■■	0.00	8,600	8,700	8,600	15,050	130,935,000
04/02/2013	8,700	0.10 ▲	1.16	8,500	8,700	8,500	8,500	73,950,000
01/02/2013	8,600	-0.10 ▼	-1.15	8,600	8,700	8,500	15,570	133,902,000
31/01/2013	8,700	0.10 ▲	1.16	8,500	8,700	8,500	11,630	101,181,000
30/01/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,500	51,090	439,374,000
29/01/2013	8,600	-0.20 ▼	-2.27	8,600	8,600	8,500	88,130	757,918,000
28/01/2013	8,800	0.30 ▲	3.53	8,500	8,800	8,500	17,700	155,760,000
25/01/2013	8,500	0.10 ▲	1.19	8,500	8,500	8,400	93,870	797,895,000
24/01/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	8,130	68,292,000
23/01/2013	8,400	0.10 ▲	1.20	8,300	8,500	8,300	56,150	471,660,000
22/01/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	75,820	629,306,000
21/01/2013	8,300	0.00 ■■	0.00	8,100	8,300	8,100	55,290	458,907,000
18/01/2013	8,300	0.00 ■■	0.00	8,200	8,300	8,100	55,240	458,492,000
17/01/2013	8,300	0.30 ▲	3.75	8,100	8,300	8,000	23,030	191,149,000
16/01/2013	8,000	0.00 ■■	0.00	8,100	8,300	8,000	61,650	493,200,000
15/01/2013	8,000	0.40 ▲	5.26	7,600	8,100	7,600	3,460	27,680,000
14/01/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,600	11,610	88,236,000
11/01/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	1,980	15,048,000
10/01/2013	7,600	0.00 ■■	0.00	7,500	7,700	7,500	11,080	84,208,000
09/01/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,500	33,730	256,348,000
08/01/2013	7,600	0.30 ▲	4.11	7,500	7,600	7,400	24,830	188,708,000
07/01/2013	7,300	0.10 ▲	1.39	7,300	7,500	7,300	24,000	175,200,000
04/01/2013	7,200	0.00 ■■	0.00	7,300	7,500	7,200	10,530	75,816,000
03/01/2013	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	8,780	63,216,000
02/01/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	40	296,000
28/12/2012	7,400	0.10 ▲	1.37	7,400	7,500	7,400	20,800	153,920,000
27/12/2012	7,300	0.10 ▲	1.39	7,200	7,300	7,200	32,700	238,710,000
26/12/2012	7,200	-0.10 ▼	-1.37	7,100	7,300	7,100	2,830	20,376,000
25/12/2012	7,300	0.20 ▲	2.82	7,200	7,300	7,200	5,010	36,573,000
24/12/2012	7,100	0.10 ▲	1.43	7,100	7,100	7,100	12,790	90,809,000
21/12/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	7,010	49,070,000
20/12/2012	7,000	-0.20 ▼	-2.78	7,100	7,100	7,000	7,010	49,070,000
19/12/2012	7,200	0.10 ▲	1.41	7,000	7,200	7,000	3,020	21,744,000
18/12/2012	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	59,800	424,580,000
17/12/2012	7,200	0.10 ▲	1.41	7,100	7,200	7,100	10,220	73,584,000
14/12/2012	7,100	0.00 ■■	0.00	7,000	7,200	7,000	18,120	128,652,000
13/12/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,000	9,010	63,971,000
12/12/2012	7,100	0.00 ■■	0.00	7,000	7,200	6,900	33,610	238,631,000
11/12/2012	7,100	0.10 ▲	1.43	7,000	7,200	7,000	42,910	304,661,000
10/12/2012	7,000	0.20 ▲	2.94	6,800	7,100	6,800	22,110	154,770,000
07/12/2012	6,800	0.10 ▲	1.49	6,800	7,000	6,800	119,500	812,600,000
06/12/2012	6,700	0.00 ■■	0.00	6,700	6,800	6,700	6,610	44,287,000
05/12/2012	6,700	0.10 ▲	1.52	6,700	6,700	6,700	2,270	15,209,000
04/12/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	2,020	13,332,000
03/12/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	23,470	154,902,000
30/11/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	200	1,320,000
29/11/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	1,340	8,844,000
28/11/2012	6,600	0.00 ■■	0.00	6,800	6,800	6,500	13,510	89,166,000
27/11/2012	6,600	0.20 ▲	3.12	6,600	6,600	6,600	9,210	60,786,000
26/11/2012	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	7,150	45,760,000
23/11/2012	6,500	0.00 ■■	0.00	6,600	6,700	6,500	7,880	51,220,000
22/11/2012	6,500	0.00 ■■	0.00	6,600	6,600	6,500	6,130	39,845,000
21/11/2012	6,500	0.10 ▲	1.56	6,500	6,600	6,500	8,710	56,615,000
20/11/2012	6,400	0.00 ■■	0.00	6,500	6,500	6,400	6,710	42,944,000
19/11/2012	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	19,340	123,776,000
16/11/2012	6,500	0.10 ▲	1.56	6,400	6,500	6,300	7,710	50,115,000
15/11/2012	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	2,000	12,800,000
14/11/2012	6,500	0.00 ■■	0.00	6,400	6,500	6,400	2,690	17,485,000
13/11/2012	6,500	0.10 ▲	1.56	6,400	6,500	6,400	1,030	6,695,000
12/11/2012	6,400	0.10 ▲	1.59	6,300	6,400	6,300	15,850	101,440,000
09/11/2012	6,300	0.00 ■■	0.00	6,400	6,400	6,300	2,010	12,663,000
08/11/2012	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	3,020	19,026,000
07/11/2012	6,400	0.10 ▲	1.59	6,300	6,600	6,300	17,020	108,928,000
06/11/2012	6,300	0.00 ■■	0.00	6,200	6,400	6,200	5,960	37,548,000
05/11/2012	6,300	0.00 ■■	0.00	6,200	6,400	6,200	24,020	151,326,000
02/11/2012	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	43,010	270,963,000
01/11/2012	6,600	0.30 ▲	4.76	6,300	6,600	6,300	9,600	63,360,000
31/10/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,300	3,190	20,097,000
30/10/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,300	500	3,150,000
29/10/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,200	3,410	21,483,000
26/10/2012	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	2,010	12,663,000
25/10/2012	6,400	0.20 ▲	3.23	6,300	6,400	6,300	24,400	156,160,000
24/10/2012	6,200	0.00 ■■	0.00	6,200	6,300	6,200	8,140	50,468,000
23/10/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	10,010	62,062,000
22/10/2012	6,200	0.00 ■■	0.00	6,500	6,500	6,200	6,010	37,262,000
19/10/2012	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	3,000	18,600,000
18/10/2012	6,300	0.10 ▲	1.61	6,100	6,300	6,100	18,010	113,463,000
17/10/2012	6,200	0.00 ■■	0.00	6,200	6,300	6,200	12,530	77,686,000
16/10/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	6,200	38,440,000
15/10/2012	6,200	0.00 ■■	0.00	6,300	6,300	6,200	5,010	31,062,000
12/10/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	35,520	220,224,000
11/10/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	10	62,000
10/10/2012	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	12,030	74,586,000
09/10/2012	6,300	0.00 ■■	0.00	6,200	6,300	6,200	8,000	50,400,000
08/10/2012	6,300	0.20 ▲	3.28	6,100	6,300	6,100	18,390	115,857,000
05/10/2012	6,100	0.10 ▲	1.67	6,100	6,100	6,100	10,000	61,000,000
04/10/2012	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
03/10/2012	6,000	-0.10 ▼	-1.64	6,000	6,100	6,000	1,200	7,200,000
02/10/2012	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	11,420	69,662,000
01/10/2012	6,200	0.00 ■■	0.00	6,100	6,200	6,000	15,020	93,124,000
28/09/2012	6,200	0.00 ■■	0.00	6,100	6,200	6,100	21,000	130,200,000
27/09/2012	6,200	-0.20 ▼	-3.12	6,200	6,200	6,200	9,610	59,582,000
26/09/2012	6,400	0.30 ▲	4.92	6,100	6,400	5,900	5,110	32,704,000
25/09/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,100	20,950	127,795,000
24/09/2012	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	2,000	12,200,000
21/09/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,200	600	3,720,000
20/09/2012	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	14,010	86,862,000
19/09/2012	6,300	0.10 ▲	1.61	6,200	6,300	6,000	63,320	398,916,000
18/09/2012	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	3,760	23,312,000
17/09/2012	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	4,900	30,870,000
14/09/2012	6,400	0.20 ▲	3.23	6,500	6,500	6,200	9,950	63,680,000
13/09/2012	6,200	0.10 ▲	1.64	6,200	6,200	6,200	600	3,720,000
12/09/2012	6,100	-0.10 ▼	-1.61	6,300	6,300	6,100	200	1,220,000
11/09/2012	6,200	0.10 ▲	1.64	6,200	6,300	6,000	10,610	65,782,000
10/09/2012	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	26,720	162,992,000
07/09/2012	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	2,110	13,082,000
06/09/2012	6,400	0.20 ▲	3.23	6,400	6,400	6,000	15,170	97,088,000
05/09/2012	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	4,500	27,900,000
04/09/2012	6,400	-0.10 ▼	-1.54	6,400	6,400	6,300	23,100	147,840,000
31/08/2012	6,500	0.20 ▲	3.17	6,300	6,500	6,100	3,130	20,345,000
30/08/2012	6,300	0.00 ■■	0.00	6,400	6,400	6,300	730	4,599,000
29/08/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,300	2,000	12,600,000
28/08/2012	6,000	0.00 ■■	0.00	6,000	6,100	6,000	12,890	77,340,000
27/08/2012	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	8,370	50,220,000
24/08/2012	6,100	0.00 ■■	0.00	5,800	6,300	5,800	9,390	57,279,000
23/08/2012	6,100	-0.30 ▼	-4.69	6,600	6,600	6,100	85,560	521,916,000
22/08/2012	6,400	-0.10 ▼	-1.54	6,500	6,700	6,400	22,070	141,248,000
21/08/2012	6,500	-0.30 ▼	-4.41	6,500	6,600	6,500	35,780	232,570,000
20/08/2012	6,800	0.20 ▲	3.03	6,700	6,800	6,600	30,990	210,732,000
17/08/2012	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	60	396,000
16/08/2012	6,800	0.20 ▲	3.03	6,600	6,800	6,600	5,010	34,068,000
15/08/2012	6,600	0.00 ■■	0.00	6,500	6,900	6,500	12,620	83,292,000
14/08/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,500	24,010	158,466,000
13/08/2012	6,600	0.00 ■■	0.00	6,400	6,600	6,400	9,860	65,076,000
10/08/2012	6,600	0.20 ▲	3.12	6,500	6,600	6,400	3,130	20,658,000
09/08/2012	6,400	-0.20 ▼	-3.03	6,400	6,600	6,400	11,400	72,960,000
08/08/2012	6,600	0.20 ▲	3.12	6,400	6,600	6,400	12,420	81,972,000
07/08/2012	6,400	0.00 ■■	0.00	6,500	6,600	6,400	19,080	122,112,000
06/08/2012	6,400	0.00 ■■	0.00	6,400	6,500	6,400	29,990	191,936,000
03/08/2012	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	20,600	131,840,000
02/08/2012	6,500	-0.10 ▼	-1.52	6,500	6,600	6,500	15,040	97,760,000
01/08/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	30	198,000
31/07/2012	6,600	0.10 ▲	1.54	6,300	6,600	6,300	3,050	20,130,000
30/07/2012	6,500	0.00 ■■	0.00	6,400	6,700	6,400	9,610	62,465,000
27/07/2012	6,500	0.20 ▲	3.17	6,600	6,600	6,500	25,010	162,565,000
26/07/2012	6,300	0.00 ■■	0.00	6,400	6,500	6,300	4,460	28,098,000
25/07/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,300	4,100	25,830,000
24/07/2012	6,300	0.00 ■■	0.00	6,300	6,400	6,300	23,160	145,908,000
23/07/2012	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	10,370	65,331,000
20/07/2012	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	10,110	64,704,000
19/07/2012	6,500	0.20 ▲	3.17	6,500	6,500	6,400	15,640	101,660,000
18/07/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,500	9,450,000
17/07/2012	6,300	0.10 ▲	1.61	6,300	6,300	6,300	1,000	6,300,000
16/07/2012	6,200	-0.20 ▼	-3.12	6,200	6,300	6,200	42,980	266,476,000
13/07/2012	6,400	0.20 ▲	3.23	6,300	6,400	6,300	8,120	51,968,000
12/07/2012	6,200	-0.20 ▼	-3.12	6,200	6,300	6,200	420	2,604,000
11/07/2012	6,400	0.10 ▲	1.59	6,300	6,400	6,200	149,070	954,048,000
10/07/2012	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	78,450	494,235,000
09/07/2012	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	287,200	1,838,080,000
06/07/2012	6,500	0.00 ■■	0.00	6,400	6,500	6,400	9,320	60,580,000
05/07/2012	6,500	-0.10 ▼	-1.52	6,500	6,500	6,400	5,940	38,610,000
04/07/2012	6,600	0.20 ▲	3.12	6,400	6,600	6,400	20,000	132,000,000
03/07/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,400	55,040	352,256,000
02/07/2012	6,400	0.00 ■■	0.00	6,600	6,600	6,400	13,040	83,456,000
29/06/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,400	502,500	3,216,000,000
28/06/2012	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	103,100	659,840,000
27/06/2012	6,500	0.00 ■■	0.00	6,500	6,600	6,500	108,020	702,130,000
26/06/2012	6,500	0.00 ■■	0.00	6,400	6,500	6,400	14,170	92,105,000
25/06/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	37,680	244,920,000
22/06/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	41,450	269,425,000
21/06/2012	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	3,130	20,345,000
20/06/2012	6,600	0.10 ▲	1.54	6,300	6,700	6,300	35,880	236,808,000
19/06/2012	6,500	-0.10 ▼	-1.52	6,400	6,600	6,400	11,510	74,815,000
18/06/2012	6,600	0.00 ■■	0.00	6,600	6,700	6,600	29,580	195,228,000
15/06/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	39,900	263,340,000
14/06/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	24,400	161,040,000
13/06/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	74,680	492,888,000
12/06/2012	6,600	0.00 ■■	0.00	6,600	6,700	6,600	142,850	942,810,000
11/06/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,600	176,900	1,167,540,000
08/06/2012	6,600	-0.10 ▼	-1.49	6,600	6,700	6,600	16,510	108,966,000
07/06/2012	6,700	0.10 ▲	1.52	6,600	6,700	6,400	19,800	132,660,000
06/06/2012	6,600	0.20 ▲	3.12	6,600	6,600	6,400	11,020	72,732,000
05/06/2012	6,400	0.00 ■■	0.00	6,400	6,500	6,200	30,210	193,344,000
04/06/2012	6,400	-0.20 ▼	-3.03	6,400	6,600	6,400	30,780	196,992,000
01/06/2012	6,600	0.00 ■■	0.00	6,600	6,700	6,600	13,980	92,268,000
31/05/2012	6,600	0.00 ■■	0.00	6,500	6,600	6,500	16,990	112,134,000
30/05/2012	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	11,230	74,118,000
29/05/2012	6,700	-0.10 ▼	-1.47	6,600	6,700	6,600	41,110	275,437,000
28/05/2012	6,800	0.20 ▲	3.03	6,600	6,800	6,600	10,140	68,952,000
25/05/2012	6,600	0.30 ▲	4.76	6,600	6,600	6,500	41,990	277,134,000
24/05/2012	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	111,380	701,694,000
23/05/2012	6,600	0.00 ■■	0.00	6,500	6,600	6,500	49,410	326,106,000
22/05/2012	6,600	0.00 ■■	0.00	6,500	6,600	6,500	108,420	715,572,000
21/05/2012	6,600	0.30 ▲	4.76	6,300	6,600	6,300	33,490	221,034,000
18/05/2012	6,300	-0.20 ▼	-3.08	6,400	6,400	6,200	13,340	84,042,000
17/05/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,400	16,550	107,575,000
16/05/2012	6,500	-0.10 ▼	-1.52	6,400	6,500	6,400	7,470	48,555,000
15/05/2012	6,600	0.20 ▲	3.12	6,300	6,700	6,300	14,530	95,898,000
14/05/2012	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	59,580	381,312,000
11/05/2012	6,600	-0.10 ▼	-1.49	6,700	6,900	6,600	49,200	324,720,000
10/05/2012	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	60,490	405,283,000
09/05/2012	7,000	0.10 ▲	1.45	6,900	7,000	6,800	35,630	249,410,000
08/05/2012	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	139,120	959,928,000
07/05/2012	7,000	0.10 ▲	1.45	6,800	7,000	6,800	231,480	1,620,360,000
04/05/2012	6,900	0.20 ▲	2.99	6,900	6,900	6,800	151,020	1,042,038,000
03/05/2012	6,700	-0.20 ▼	-2.90	6,900	6,900	6,600	80,320	538,144,000
02/05/2012	6,900	0.10 ▲	1.47	6,800	6,900	6,800	48,810	336,789,000
27/04/2012	6,800	0.00 ■■	0.00	6,700	6,800	6,700	57,270	389,436,000
26/04/2012	6,800	0.10 ▲	1.49	6,700	6,800	6,600	43,540	296,072,000
25/04/2012	6,700	0.00 ■■	0.00	6,600	6,900	6,600	67,970	455,399,000
24/04/2012	6,700	0.20 ▲	3.08	6,400	6,700	6,400	89,000	596,300,000
23/04/2012	6,500	0.30 ▲	4.84	6,100	6,500	6,100	50,130	325,845,000
20/04/2012	6,200	-0.10 ▼	-1.59	6,200	6,300	6,100	16,580	102,796,000
19/04/2012	6,300	-0.10 ▼	-1.56	6,200	6,400	6,200	87,470	551,061,000
18/04/2012	6,400	0.00 ■■	0.00	6,300	6,400	6,200	64,790	414,656,000
17/04/2012	6,400	0.20 ▲	3.23	6,200	6,400	6,100	52,220	334,208,000
16/04/2012	6,200	0.20 ▲	3.33	6,000	6,200	6,000	44,880	278,256,000
13/04/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,800	40,540	243,240,000
12/04/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,700	46,940	276,946,000
11/04/2012	5,700	0.00 ■■	0.00	5,900	5,900	5,600	44,930	256,101,000
10/04/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,600	237,830	1,355,631,000
09/04/2012	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	175,320	999,324,000
06/04/2012	5,800	0.00 ■■	0.00	5,700	5,800	5,700	225,720	1,309,176,000
05/04/2012	5,800	0.10 ▲	1.75	5,700	5,800	5,700	28,900	167,620,000
04/04/2012	5,700	0.10 ▲	1.79	5,800	5,800	5,700	50,050	285,285,000
03/04/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	61,160	342,496,000
30/03/2012	5,400	0.10 ▲	1.89	5,500	5,500	5,300	54,340	293,436,000
29/03/2012	5,300	0.10 ▲	1.92	5,200	5,400	5,200	63,600	337,080,000
28/03/2012	5,200	0.00 ■■	0.00	5,300	5,300	5,200	18,430	95,836,000
27/03/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	34,590	179,868,000
26/03/2012	5,200	0.00 ■■	0.00	5,300	5,400	5,200	29,780	154,856,000
23/03/2012	5,200	-0.10 ▼	-1.89	5,200	5,400	5,200	8,110	42,172,000
22/03/2012	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	3,300	17,490,000
21/03/2012	5,400	0.00 ■■	0.00	5,200	5,400	5,200	36,770	198,558,000
20/03/2012	5,400	0.10 ▲	1.89	5,200	5,400	5,200	35,840	193,536,000
19/03/2012	5,300	0.00 ■■	0.00	5,100	5,300	5,100	9,650	51,145,000
16/03/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,100	15,620	82,786,000
15/03/2012	5,100	0.00 ■■	0.00	5,100	5,300	5,100	130,600	666,060,000
14/03/2012	5,100	0.00 ■■	0.00	5,300	5,300	5,000	37,280	190,128,000
13/03/2012	5,100	0.10 ▲	2.00	5,200	5,200	5,100	45,000	229,500,000
12/03/2012	5,000	-0.10 ▼	-1.96	5,200	5,200	5,000	32,440	162,200,000
09/03/2012	5,100	-0.10 ▼	-1.92	5,000	5,300	5,000	3,540	18,054,000
08/03/2012	5,200	0.00 ■■	0.00	5,200	5,300	5,200	59,060	307,112,000
07/03/2012	5,200	0.00 ■■	0.00	5,300	5,300	5,100	41,050	213,460,000
06/03/2012	5,200	0.10 ▲	1.96	5,300	5,300	5,100	140,550	730,860,000
05/03/2012	5,100	0.20 ▲	4.08	5,000	5,100	5,000	72,870	371,637,000
02/03/2012	4,900	0.20 ▲	4.26	4,800	4,900	4,800	13,110	64,239,000
01/03/2012	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	22,000	103,400,000
29/02/2012	4,800	0.10 ▲	2.13	4,700	4,800	4,700	23,490	112,752,000
28/02/2012	4,700	-0.20 ▼	-4.08	4,800	4,900	4,700	35,800	168,260,000
27/02/2012	4,900	0.10 ▲	2.08	4,800	4,900	4,700	16,050	78,645,000
24/02/2012	4,800	0.10 ▲	2.13	4,700	4,800	4,600	35,340	169,632,000
23/02/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	25,700	120,790,000
22/02/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	12,000	56,400,000
21/02/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,600	33,170	155,899,000
20/02/2012	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	14,500	68,150,000
17/02/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,600	4,090	19,632,000
16/02/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,400	5,760	26,496,000
15/02/2012	4,500	-0.10 ▼	-2.17	4,800	4,800	4,500	10,050	45,225,000
14/02/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,710	7,866,000
13/02/2012	4,600	-0.10 ▼	-2.13	4,600	4,600	4,500	10,960	50,416,000
10/02/2012	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	14,080	66,176,000
09/02/2012	4,900	0.10 ▲	2.08	4,900	4,900	4,600	7,270	35,623,000
08/02/2012	4,800	-0.10 ▼	-2.04	4,700	4,900	4,700	5,920	28,416,000
07/02/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,700	10,500	51,450,000
06/02/2012	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	10	47,000
03/02/2012	4,800	0.00 ■■	0.00	4,600	4,900	4,600	8,320	39,936,000
02/02/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,600	17,500	84,000,000
01/02/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	2,060	9,476,000
31/01/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,600	5,420	26,016,000
30/01/2012	4,600	0.00 ■■	0.00	4,500	4,600	4,500	530	2,438,000
20/01/2012	4,600	0.10 ▲	2.22	4,700	4,700	4,600	4,010	18,446,000
19/01/2012	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	2,310	10,395,000
18/01/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,700	170	799,000
17/01/2012	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	3,300	14,850,000
16/01/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,600	9,330	43,851,000
13/01/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	2,850	12,825,000
12/01/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
11/01/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,500	1,020	4,794,000
10/01/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,300	6,000	27,000,000
09/01/2012	4,300	-0.10 ▼	-2.27	4,400	4,600	4,300	7,980	34,314,000
06/01/2012	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	1,000	4,400,000
05/01/2012	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	11,010	49,545,000
04/01/2012	4,600	-0.20 ▼	-4.17	4,600	4,700	4,600	5,130	23,598,000
03/01/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	40	192,000
30/12/2011	5,000	0.20 ▲	4.17	4,900	5,000	4,900	43,010	215,050,000
29/12/2011	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	1,920	9,216,000
28/12/2011	5,000	0.10 ▲	2.04	4,700	5,000	4,700	8,830	44,150,000
27/12/2011	4,900	0.10 ▲	2.08	4,600	4,900	4,600	13,200	64,680,000
26/12/2011	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	2,200	10,560,000
23/12/2011	5,000	0.00 ■■	0.00	5,000	5,000	5,000	5,000	25,000,000
22/12/2011	5,000	0.00 ■■	0.00	4,800	5,000	4,800	9,020	45,100,000
21/12/2011	5,000	0.20 ▲	4.17	4,600	5,000	4,600	40,100	200,500,000
20/12/2011	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	14,610	70,128,000
19/12/2011	5,000	-0.20 ▼	-3.85	5,100	5,200	5,000	21,550	107,750,000
16/12/2011	5,200	0.20 ▲	4.00	5,000	5,200	5,000	61,070	317,564,000
15/12/2011	5,000	0.00 ■■	0.00	4,800	5,000	4,800	5,300	26,500,000
14/12/2011	5,000	0.10 ▲	2.04	4,800	5,100	4,700	30,010	150,050,000
13/12/2011	4,900	0.00 ■■	0.00	4,700	5,000	4,700	13,050	63,945,000
12/12/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,900	49,000	240,100,000
09/12/2011	4,900	0.10 ▲	2.08	4,700	4,900	4,700	20,000	98,000,000
08/12/2011	4,800	0.20 ▲	4.35	4,500	4,800	4,400	50,310	241,488,000
07/12/2011	4,600	0.00 ■■	0.00	4,400	4,600	4,400	25,020	115,092,000
06/12/2011	4,600	0.10 ▲	2.22	4,400	4,600	4,400	27,000	124,200,000
05/12/2011	4,500	0.10 ▲	2.27	4,300	4,500	4,300	32,540	146,430,000
02/12/2011	4,400	0.00 ■■	0.00	4,300	4,400	4,200	16,450	72,380,000
01/12/2011	4,400	0.00 ■■	0.00	4,400	4,400	4,400	110	484,000
30/11/2011	4,400	0.00 ■■	0.00	4,300	4,400	4,300	1,200	5,280,000
29/11/2011	4,400	0.10 ▲	2.33	4,300	4,400	4,300	9,600	42,240,000
28/11/2011	4,300	0.00 ■■	0.00	4,400	4,400	4,300	6,420	27,606,000
25/11/2011	4,300	-0.10 ▼	-2.27	4,200	4,400	4,200	5,010	21,543,000
24/11/2011	4,400	0.10 ▲	2.33	4,300	4,400	4,100	11,660	51,304,000
23/11/2011	4,300	0.00 ■■	0.00	4,200	4,400	4,200	8,990	38,657,000
22/11/2011	4,300	0.00 ■■	0.00	4,200	4,400	4,200	7,000	30,100,000
21/11/2011	4,300	0.00 ■■	0.00	4,300	4,300	4,300	3,990	17,157,000
18/11/2011	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	4,440	19,092,000
17/11/2011	4,400	0.00 ■■	0.00	4,300	4,400	4,300	230	1,012,000
16/11/2011	4,400	0.10 ▲	2.33	4,400	4,400	4,300	2,020	8,888,000
15/11/2011	4,300	0.10 ▲	2.38	4,300	4,300	4,300	2,640	11,352,000
14/11/2011	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	2,890	12,138,000
11/11/2011	4,400	0.00 ■■	0.00	4,400	4,400	4,300	8,110	35,684,000
10/11/2011	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	20,960	92,224,000
09/11/2011	4,500	0.10 ▲	2.27	4,400	4,500	4,400	2,760	12,420,000
08/11/2011	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	3,100	13,640,000
07/11/2011	4,500	0.00 ■■	0.00	4,400	4,500	4,400	2,020	9,090,000
04/11/2011	4,500	0.00 ■■	0.00	4,600	4,600	4,500	5,090	22,905,000
03/11/2011	4,500	0.00 ■■	0.00	4,500	4,600	4,500	5,260	23,670,000
02/11/2011	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	16,720	75,240,000
01/11/2011	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	460	2,116,000
31/10/2011	4,700	0.20 ▲	4.44	4,500	4,700	4,500	4,030	18,941,000
28/10/2011	4,500	-0.10 ▼	-2.17	4,500	4,600	4,500	4,720	21,240,000
27/10/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,500	4,210	19,366,000
26/10/2011	4,600	0.10 ▲	2.22	4,500	4,600	4,500	6,610	30,406,000
25/10/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,500	3,040	13,680,000
24/10/2011	4,500	-0.10 ▼	-2.17	4,500	4,600	4,500	24,950	112,275,000
21/10/2011	4,600	0.00 ■■	0.00	4,500	4,700	4,500	630	2,898,000
20/10/2011	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	3,000	13,800,000
19/10/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,500	5,100	23,970,000
18/10/2011	4,700	0.10 ▲	2.17	4,600	4,700	4,500	5,690	26,743,000
17/10/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,600	16,700	76,820,000
14/10/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,600	12,500	57,500,000
13/10/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,500	6,390	29,394,000
12/10/2011	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	12,160	55,936,000
11/10/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,600	18,490	86,903,000
10/10/2011	4,700	0.00 ■■	0.00	4,600	4,700	4,600	2,880	13,536,000
07/10/2011	4,700	0.10 ▲	2.17	4,600	4,700	4,600	12,840	60,348,000
06/10/2011	4,600	0.00 ■■	0.00	4,600	4,800	4,600	10,510	48,346,000
05/10/2011	4,600	0.00 ■■	0.00	4,700	4,700	4,600	2,700	12,420,000
04/10/2011	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	2,360	10,856,000
03/10/2011	4,700	-0.20 ▼	-4.08	4,700	4,900	4,700	24,220	113,834,000
30/09/2011	4,900	0.10 ▲	2.08	4,800	4,900	4,600	26,630	130,487,000
29/09/2011	4,800	0.00 ■■	0.00	4,700	4,800	4,700	25,450	122,160,000
28/09/2011	4,800	0.00 ■■	0.00	4,900	4,900	4,700	52,150	250,320,000
27/09/2011	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	4,930	23,664,000
26/09/2011	4,900	0.20 ▲	4.26	4,800	4,900	4,800	13,530	66,297,000
23/09/2011	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	17,360	81,592,000
22/09/2011	4,800	0.00 ■■	0.00	4,800	4,900	4,800	21,130	101,424,000
21/09/2011	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	10,220	49,056,000
20/09/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10,010	49,049,000
19/09/2011	4,900	0.10 ▲	2.08	4,900	4,900	4,900	13,200	64,680,000
16/09/2011	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	6,400	30,720,000
15/09/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	12,560	62,800,000
14/09/2011	5,100	0.10 ▲	2.00	5,000	5,100	5,000	36,900	188,190,000
13/09/2011	5,000	0.00 ■■	0.00	5,000	5,000	4,900	18,990	94,950,000
12/09/2011	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	1,310	6,550,000
09/09/2011	5,100	0.00 ■■	0.00	5,000	5,100	4,900	10,110	51,561,000
08/09/2011	5,100	0.10 ▲	2.00	5,100	5,100	5,000	34,160	174,216,000
07/09/2011	5,000	0.00 ■■	0.00	5,000	5,000	5,000	8,200	41,000,000
06/09/2011	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	4,920	24,600,000
05/09/2011	5,100	0.10 ▲	2.00	5,000	5,100	5,000	34,280	174,828,000
01/09/2011	5,000	0.20 ▲	4.17	4,900	5,000	4,900	21,440	107,200,000
31/08/2011	4,800	0.10 ▲	2.13	4,700	4,800	4,700	13,020	62,496,000
30/08/2011	4,700	0.00 ■■	0.00	4,800	4,800	4,700	4,020	18,894,000
29/08/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,610	7,567,000
26/08/2011	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	2,400	11,280,000
25/08/2011	4,800	-0.20 ▼	-4.00	4,800	4,900	4,800	12,300	59,040,000
24/08/2011	5,000	0.20 ▲	4.17	4,700	5,000	4,700	58,460	292,300,000
23/08/2011	4,800	0.10 ▲	2.13	4,700	4,800	4,600	41,540	199,392,000
22/08/2011	4,700	0.10 ▲	2.17	4,700	4,700	4,500	460	2,162,000
19/08/2011	4,600	0.00 ■■	0.00	4,500	4,600	4,500	3,500	16,100,000
18/08/2011	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	8,120	37,352,000
17/08/2011	4,700	0.10 ▲	2.17	4,600	4,700	4,600	15,410	72,427,000
16/08/2011	4,600	0.10 ▲	2.22	4,500	4,600	4,500	3,870	17,802,000
15/08/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,400	9,480	42,660,000
12/08/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,400	5,150	23,175,000
11/08/2011	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	21,310	95,895,000
10/08/2011	4,700	0.00 ■■	0.00	4,500	4,700	4,500	6,010	28,247,000
09/08/2011	4,700	0.00 ■■	0.00	4,500	4,700	4,500	14,710	69,137,000
08/08/2011	4,700	0.00 ■■	0.00	4,500	4,700	4,500	10,930	51,371,000
05/08/2011	4,700	0.00 ■■	0.00	4,500	4,700	4,500	12,630	59,361,000
04/08/2011	4,700	0.20 ▲	4.44	4,500	4,700	4,500	14,950	70,265,000
03/08/2011	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	4,170	18,765,000
02/08/2011	4,700	0.00 ■■	0.00	4,600	4,700	4,600	34,230	160,881,000
01/08/2011	4,700	0.00 ■■	0.00	4,600	4,700	4,600	6,030	28,341,000
29/07/2011	4,700	0.00 ■■	0.00	4,600	4,700	4,600	1,510	7,097,000
28/07/2011	4,700	0.00 ■■	0.00	4,600	4,700	4,600	3,740	17,578,000
27/07/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,600	560	2,632,000
26/07/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,600	1,590	7,473,000
25/07/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,600	5,420	25,474,000
22/07/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	50	235,000
21/07/2011	4,700	0.00 ■■	0.00	4,700	4,800	4,600	12,250	57,575,000
20/07/2011	4,700	-0.10 ▼	-2.08	4,900	4,900	4,700	9,610	45,167,000
19/07/2011	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	7,810	37,488,000
18/07/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,700	5,070	24,843,000
15/07/2011	4,900	0.00 ■■	0.00	4,800	4,900	4,700	8,110	39,739,000
14/07/2011	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	500	2,450,000
13/07/2011	5,000	0.20 ▲	4.17	4,900	5,000	4,800	17,390	86,950,000
12/07/2011	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	1,880	9,024,000
11/07/2011	5,000	0.20 ▲	4.17	4,700	5,000	4,700	57,180	285,900,000
08/07/2011	4,800	0.00 ■■	0.00	4,800	4,900	4,800	4,210	20,208,000
07/07/2011	4,800	0.10 ▲	2.13	4,800	4,900	4,800	11,280	54,144,000
06/07/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,700	7,000	32,900,000
05/07/2011	4,700	0.10 ▲	2.17	4,600	4,800	4,600	7,450	35,015,000
04/07/2011	4,600	0.00 ■■	0.00	4,800	4,800	4,600	10,600	48,760,000
01/07/2011	4,600	0.00 ■■	0.00	4,700	4,700	4,600	1,950	8,970,000
30/06/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,600	1,000	4,600,000
29/06/2011	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	2,990	13,754,000
28/06/2011	4,700	-0.10 ▼	-2.08	4,700	4,700	4,700	1,360	6,392,000
27/06/2011	4,800	0.10 ▲	2.13	4,600	4,800	4,600	5,880	28,224,000
24/06/2011	4,700	0.00 ■■	0.00	4,700	4,700	4,600	12,940	60,818,000
23/06/2011	4,700	0.00 ■■	0.00	4,800	4,800	4,700	4,010	18,847,000
22/06/2011	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	3,170	14,899,000
21/06/2011	4,800	0.00 ■■	0.00	4,700	4,800	4,700	5,630	27,024,000
20/06/2011	4,800	-0.10 ▼	-2.04	4,700	5,000	4,700	6,170	29,616,000
17/06/2011	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	3,390	16,611,000
16/06/2011	5,000	0.10 ▲	2.04	4,700	5,000	4,700	15,010	75,050,000
15/06/2011	4,900	-0.10 ▼	-2.00	5,200	5,200	4,900	6,950	34,055,000
14/06/2011	5,000	0.00 ■■	0.00	4,800	5,100	4,800	9,460	47,300,000
13/06/2011	5,000	0.00 ■■	0.00	4,900	5,000	4,800	11,420	57,100,000
10/06/2011	5,000	0.00 ■■	0.00	5,000	5,000	5,000	770	3,850,000
09/06/2011	5,000	0.00 ■■	0.00	5,000	5,000	4,800	4,690	23,450,000
08/06/2011	5,000	0.00 ■■	0.00	5,000	5,100	4,800	14,040	70,200,000
07/06/2011	5,000	0.10 ▲	2.04	5,000	5,100	4,900	13,010	65,050,000
06/06/2011	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	1,380	6,762,000
03/06/2011	5,000	-0.10 ▼	-1.96	5,200	5,200	4,900	2,990	14,950,000
02/06/2011	5,100	0.20 ▲	4.08	5,000	5,100	4,900	20,300	103,530,000
01/06/2011	4,900	0.20 ▲	4.26	4,600	4,900	4,600	13,460	65,954,000
31/05/2011	4,700	0.00 ■■	0.00	4,800	4,800	4,700	6,910	32,477,000
30/05/2011	4,700	0.10 ▲	2.17	4,600	4,700	4,600	1,950	9,165,000
27/05/2011	4,600	0.20 ▲	4.55	4,400	4,600	4,400	2,790	12,834,000
26/05/2011	4,400	-0.10 ▼	-2.22	4,300	4,400	4,300	3,880	17,072,000
25/05/2011	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	18,780	84,510,000
24/05/2011	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	1,560	7,332,000
23/05/2011	4,800	-0.20 ▼	-4.00	5,100	5,100	4,800	6,180	29,664,000
20/05/2011	5,000	0.00 ■■	0.00	5,200	5,200	5,000	2,500	12,500,000
19/05/2011	5,000	0.00 ■■	0.00	5,000	5,000	5,000	3,010	15,050,000
18/05/2011	5,000	-0.10 ▼	-1.96	5,200	5,200	5,000	5,650	28,250,000
17/05/2011	5,100	-0.20 ▼	-3.77	5,100	5,300	5,100	9,010	45,951,000
16/05/2011	5,300	0.00 ■■	0.00	5,300	5,300	5,300	60	318,000
13/05/2011	5,300	-0.20 ▼	-3.64	5,400	5,400	5,300	3,930	20,829,000
12/05/2011	5,500	0.10 ▲	1.85	5,500	5,500	5,500	10	55,000
11/05/2011	5,400	0.20 ▲	3.85	5,200	5,400	5,200	14,920	80,568,000
10/05/2011	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	15,660	81,432,000
09/05/2011	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	10,580	57,132,000
06/05/2011	5,600	-0.10 ▼	-1.75	5,500	5,600	5,500	20,790	116,424,000
05/05/2011	5,700	0.10 ▲	1.79	5,600	5,700	5,600	19,000	108,300,000
04/05/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	30,610	171,416,000
29/04/2011	5,600	0.10 ▲	1.82	5,600	5,700	5,500	15,800	88,480,000
28/04/2011	5,500	0.20 ▲	3.77	5,300	5,500	5,300	12,790	70,345,000
27/04/2011	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	4,170	22,101,000
26/04/2011	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	8,490	45,846,000
25/04/2011	5,600	0.20 ▲	3.70	5,400	5,600	5,400	3,600	20,160,000
22/04/2011	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	9,000	48,600,000
21/04/2011	5,600	0.00 ■■	0.00	5,600	5,700	5,600	7,830	43,848,000
20/04/2011	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	2,210	12,376,000
19/04/2011	5,700	0.10 ▲	1.79	5,600	5,700	5,600	30,450	173,565,000
18/04/2011	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	15,220	85,232,000
15/04/2011	5,700	0.00 ■■	0.00	5,700	5,800	5,600	5,520	31,464,000
14/04/2011	5,700	0.10 ▲	1.79	5,500	5,700	5,500	35,610	202,977,000
13/04/2011	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	9,860	55,216,000
08/04/2011	5,700	0.10 ▲	1.79	5,600	5,700	5,600	8,210	46,797,000
07/04/2011	5,600	0.00 ■■	0.00	5,600	5,700	5,600	8,840	49,504,000
06/04/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	93,770	525,112,000
05/04/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,500	13,150	73,640,000
04/04/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,500	3,760	21,056,000
01/04/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	15,990	89,544,000
31/03/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,500	6,740	37,744,000
30/03/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,500	14,640	80,520,000
29/03/2011	5,500	0.00 ■■	0.00	5,600	5,600	5,500	13,220	72,710,000
28/03/2011	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	12,310	67,705,000
25/03/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,500	28,630	160,328,000
24/03/2011	5,600	0.20 ▲	3.70	5,500	5,600	5,500	21,790	122,024,000
23/03/2011	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	1,710	9,234,000
22/03/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,400	2,100	11,550,000
21/03/2011	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	3,880	21,340,000
18/03/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	9,030	50,568,000
17/03/2011	5,600	0.10 ▲	1.82	5,700	5,700	5,500	3,210	17,976,000
16/03/2011	5,500	0.00 ■■	0.00	5,600	5,600	5,500	2,110	11,605,000
15/03/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,500	12,450	68,475,000
14/03/2011	5,500	0.00 ■■	0.00	5,600	5,600	5,500	3,990	21,945,000
11/03/2011	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	31,760	174,680,000
10/03/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,500	26,580	148,848,000
09/03/2011	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	10,860	60,816,000
08/03/2011	5,700	0.10 ▲	1.79	5,600	5,700	5,600	2,140	12,198,000
07/03/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,500	25,760	144,256,000
04/03/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,500	23,610	129,855,000
03/03/2011	5,500	0.00 ■■	0.00	5,500	5,600	5,500	15,520	85,360,000
02/03/2011	5,500	0.00 ■■	0.00	5,500	5,500	5,500	59,160	325,380,000
01/03/2011	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	41,670	229,185,000
28/02/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,600	16,040	91,428,000
25/02/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,600	65,040	370,728,000
24/02/2011	5,700	-0.10 ▼	-1.72	5,600	5,700	5,600	17,670	100,719,000
23/02/2011	5,800	0.00 ■■	0.00	5,600	5,800	5,600	7,470	43,326,000
22/02/2011	5,800	0.00 ■■	0.00	5,600	5,800	5,600	72,000	417,600,000
21/02/2011	5,800	0.00 ■■	0.00	5,800	5,900	5,600	73,300	425,140,000
18/02/2011	5,800	0.00 ■■	0.00	5,900	5,900	5,800	84,700	491,260,000
17/02/2011	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	68,560	397,648,000
16/02/2011	5,900	-0.10 ▼	-1.67	5,900	6,000	5,900	57,130	337,067,000
15/02/2011	6,000	0.00 ■■	0.00	6,000	6,100	5,900	71,190	427,140,000
14/02/2011	6,000	0.00 ■■	0.00	5,900	6,000	5,900	70,510	423,060,000
11/02/2011	6,000	0.10 ▲	1.69	6,000	6,000	5,800	73,480	440,880,000
10/02/2011	5,900	0.10 ▲	1.72	5,800	6,000	5,800	109,070	643,513,000
09/02/2011	5,800	0.10 ▲	1.75	5,600	5,900	5,600	27,380	158,804,000
08/02/2011	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	2,400	13,680,000
28/01/2011	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	23,130	134,154,000
27/01/2011	5,900	0.10 ▲	1.72	5,800	5,900	5,800	56,000	330,400,000
26/01/2011	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	34,450	199,810,000
25/01/2011	5,900	0.20 ▲	3.51	5,800	5,900	5,800	36,780	217,002,000
24/01/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,700	15,440	88,008,000
21/01/2011	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	88,440	486,420,000
20/01/2011	5,600	-0.20 ▼	-3.45	5,700	5,900	5,600	186,120	1,042,272,000
19/01/2011	5,800	0.20 ▲	3.57	5,700	5,800	5,700	54,690	317,202,000
18/01/2011	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	151,010	845,656,000
17/01/2011	5,800	0.00 ■■	0.00	5,600	5,800	5,600	69,110	400,838,000
14/01/2011	5,800	0.00 ■■	0.00	5,800	5,900	5,800	48,600	281,880,000
13/01/2011	5,800	0.20 ▲	3.57	5,600	5,800	5,600	29,000	168,200,000
12/01/2011	5,600	-0.20 ▼	-3.45	5,800	5,900	5,600	31,130	174,328,000
11/01/2011	5,800	-0.20 ▼	-3.33	5,700	5,800	5,700	33,200	192,560,000
10/01/2011	6,000	-0.10 ▼	-1.64	5,900	6,100	5,900	7,460	44,760,000
07/01/2011	6,100	-0.30 ▼	-4.69	6,200	6,300	6,100	15,100	92,110,000
06/01/2011	6,400	0.00 ■■	0.00	6,400	6,500	6,400	113,180	724,352,000
05/01/2011	6,400	0.20 ▲	3.23	6,200	6,500	6,200	479,110	3,066,304,000
04/01/2011	6,200	0.10 ▲	1.64	5,900	6,200	5,900	277,700	1,721,740,000
31/12/2010	6,100	0.10 ▲	1.67	5,900	6,100	5,900	182,770	1,114,897,000
30/12/2010	6,000	0.20 ▲	3.45	5,900	6,000	5,800	220,640	1,323,840,000
29/12/2010	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	264,040	1,531,432,000
28/12/2010	5,900	0.00 ■■	0.00	5,900	5,900	5,800	57,380	338,542,000
27/12/2010	5,900	0.10 ▲	1.72	5,800	5,900	5,700	92,230	544,157,000
24/12/2010	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	333,180	1,932,444,000
23/12/2010	5,900	0.00 ■■	0.00	5,900	5,900	5,800	103,300	609,470,000
22/12/2010	5,900	0.00 ■■	0.00	5,900	6,000	5,800	482,990	2,849,641,000
21/12/2010	5,900	0.00 ■■	0.00	5,800	5,900	5,800	252,040	1,487,036,000
20/12/2010	5,900	0.10 ▲	1.72	5,800	5,900	5,800	26,440	155,996,000
17/12/2010	5,800	0.00 ■■	0.00	5,700	5,900	5,700	153,840	892,272,000
16/12/2010	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	340,600	1,975,480,000
15/12/2010	5,900	0.00 ■■	0.00	5,800	5,900	5,800	295,600	1,744,040,000
14/12/2010	5,900	0.00 ■■	0.00	5,800	6,000	5,800	588,210	3,470,439,000
13/12/2010	5,900	0.10 ▲	1.72	5,900	5,900	5,800	432,530	2,551,927,000
10/12/2010	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	219,940	1,275,652,000
09/12/2010	5,900	0.10 ▲	1.72	5,700	5,900	5,700	350,840	2,069,956,000
08/12/2010	5,800	-0.10 ▼	-1.69	5,800	5,900	5,700	325,740	1,889,292,000
07/12/2010	5,900	0.10 ▲	1.72	5,700	5,900	5,700	95,820	565,338,000
06/12/2010	5,800	0.20 ▲	3.57	5,800	5,800	5,700	528,560	3,065,648,000
03/12/2010	5,600	-0.20 ▼	-3.45	5,800	5,900	5,600	131,950	738,920,000
02/12/2010	5,800	0.20 ▲	3.57	5,700	5,800	5,600	552,020	3,201,716,000
01/12/2010	5,600	0.20 ▲	3.70	5,400	5,600	5,400	444,720	2,490,432,000
30/11/2010	5,400	0.10 ▲	1.89	5,300	5,500	5,300	443,090	2,392,686,000
29/11/2010	5,300	0.00 ■■	0.00	5,200	5,300	5,200	145,730	772,369,000
26/11/2010	5,300	0.00 ■■	0.00	5,200	5,300	5,200	68,790	364,587,000
25/11/2010	5,300	0.00 ■■	0.00	5,300	5,400	5,300	143,870	762,511,000
24/11/2010	5,300	0.10 ▲	1.92	5,200	5,300	5,100	103,790	550,087,000
23/11/2010	5,200	0.00 ■■	0.00	5,400	5,400	5,200	108,090	562,068,000
22/11/2010	5,200	0.10 ▲	1.96	5,000	5,200	5,000	13,290	69,108,000
19/11/2010	5,100	-0.10 ▼	-1.92	5,100	5,300	5,100	39,030	199,053,000
18/11/2010	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	22,970	119,444,000
17/11/2010	5,300	0.00 ■■	0.00	5,400	5,400	5,200	136,830	725,199,000
16/11/2010	5,300	0.20 ▲	3.92	5,300	5,300	5,300	297,930	1,579,029,000
15/11/2010	5,100	0.20 ▲	4.08	5,100	5,100	5,100	133,010	678,351,000
12/11/2010	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	150,090	735,441,000
11/11/2010	5,000	-0.20 ▼	-3.85	5,100	5,100	5,000	229,140	1,145,700,000
10/11/2010	5,200	0.00 ■■	0.00	5,100	5,200	5,000	49,720	258,544,000
09/11/2010	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	175,740	913,848,000
08/11/2010	5,400	0.10 ▲	1.89	5,500	5,500	5,300	313,890	1,695,006,000
05/11/2010	5,300	0.20 ▲	3.92	5,200	5,300	5,100	284,370	1,507,161,000
04/11/2010	5,100	0.20 ▲	4.08	4,900	5,100	4,900	274,310	1,398,981,000
03/11/2010	4,900	0.10 ▲	2.08	4,800	4,900	4,700	83,510	409,199,000
02/11/2010	4,800	0.10 ▲	2.13	4,700	4,800	4,700	35,720	171,456,000
01/11/2010	4,700	0.00 ■■	0.00	4,600	4,800	4,600	24,710	116,137,000
29/10/2010	4,700	0.10 ▲	2.17	4,700	4,700	4,600	37,940	178,318,000
28/10/2010	4,600	0.10 ▲	2.22	4,500	4,600	4,500	30,370	139,702,000
27/10/2010	4,500	0.00 ■■	0.00	4,600	4,600	4,500	29,120	131,040,000
26/10/2010	4,500	0.00 ■■	0.00	4,600	4,600	4,500	20,050	90,225,000
25/10/2010	4,500	0.10 ▲	2.27	4,400	4,600	4,400	30,470	137,115,000
22/10/2010	4,400	0.00 ■■	0.00	4,500	4,500	4,400	78,470	345,268,000
21/10/2010	4,400	0.00 ■■	0.00	4,500	4,600	4,400	59,120	260,128,000
20/10/2010	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	42,550	187,220,000
19/10/2010	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	61,560	277,020,000
18/10/2010	4,600	0.00 ■■	0.00	4,700	4,700	4,600	10,740	49,404,000
15/10/2010	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	42,400	195,040,000
14/10/2010	4,700	-0.10 ▼	-2.08	4,700	4,800	4,700	18,470	86,809,000
13/10/2010	4,800	0.00 ■■	0.00	4,600	4,800	4,600	31,060	149,088,000
12/10/2010	4,800	0.00 ■■	0.00	4,700	4,800	4,600	38,030	182,544,000
11/10/2010	4,800	-0.10 ▼	-2.04	4,700	4,900	4,700	12,950	62,160,000
08/10/2010	4,900	0.10 ▲	2.08	4,800	4,900	4,700	12,150	59,535,000
07/10/2010	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	84,040	403,392,000
06/10/2010	4,900	0.10 ▲	2.08	4,800	4,900	4,700	26,760	131,124,000
05/10/2010	4,800	0.10 ▲	2.13	4,700	4,800	4,700	6,380	30,624,000
04/10/2010	4,700	-0.10 ▼	-2.08	4,900	4,900	4,700	30,380	142,786,000
01/10/2010	4,800	-0.10 ▼	-2.04	4,800	4,900	4,800	24,660	118,368,000
30/09/2010	4,900	0.10 ▲	2.08	4,800	4,900	4,600	115,670	566,783,000
29/09/2010	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	53,100	254,880,000
28/09/2010	4,900	0.10 ▲	2.08	4,800	4,900	4,700	84,280	412,972,000
27/09/2010	4,800	0.00 ■■	0.00	4,800	4,900	4,800	83,650	401,520,000
24/09/2010	4,800	0.00 ■■	0.00	4,800	4,800	4,800	115,740	555,552,000
23/09/2010	4,800	0.10 ▲	2.13	4,700	4,800	4,700	109,100	523,680,000
22/09/2010	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	28,060	131,882,000
21/09/2010	4,800	0.00 ■■	0.00	4,800	4,800	4,700	50,020	240,096,000
20/09/2010	4,800	0.10 ▲	2.13	4,700	4,800	4,700	77,340	371,232,000
17/09/2010	4,700	0.10 ▲	2.17	4,600	4,800	4,600	154,190	724,693,000
16/09/2010	4,600	0.10 ▲	2.22	4,400	4,600	4,400	87,650	403,190,000
15/09/2010	4,500	-0.10 ▼	-2.17	4,500	4,600	4,500	50,730	228,285,000
14/09/2010	4,600	0.10 ▲	2.22	4,400	4,600	4,400	27,850	128,110,000
13/09/2010	4,500	0.00 ■■	0.00	4,500	4,600	4,400	29,130	131,085,000
10/09/2010	4,500	0.00 ■■	0.00	4,500	4,600	4,400	105,280	473,760,000
09/09/2010	4,500	0.00 ■■	0.00	4,500	4,600	4,500	55,550	249,975,000
08/09/2010	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	80,750	363,375,000
07/09/2010	4,600	0.00 ■■	0.00	4,500	4,600	4,500	97,030	446,338,000
06/09/2010	4,600	0.20 ▲	4.55	4,400	4,600	4,400	201,170	925,382,000
01/09/2010	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	56,440	248,336,000
31/08/2010	4,500	0.00 ■■	0.00	4,400	4,600	4,300	83,820	377,190,000
30/08/2010	4,500	0.20 ▲	4.65	4,400	4,500	4,300	43,480	195,660,000
27/08/2010	4,300	0.10 ▲	2.38	4,300	4,300	4,200	7,800	33,540,000
26/08/2010	4,200	0.00 ■■	0.00	4,200	4,300	4,100	48,750	204,750,000
25/08/2010	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	153,190	643,398,000
24/08/2010	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	22,030	96,932,000
23/08/2010	4,500	0.00 ■■	0.00	4,400	4,500	4,400	6,860	30,870,000
20/08/2010	4,500	0.00 ■■	0.00	4,500	4,500	4,400	57,830	260,235,000
19/08/2010	4,500	0.00 ■■	0.00	4,500	4,500	4,400	32,840	147,780,000
18/08/2010	4,500	-0.10 ▼	-2.17	4,500	4,700	4,400	71,460	321,570,000
17/08/2010	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	15,120	69,552,000
16/08/2010	4,700	0.10 ▲	2.17	4,600	4,800	4,600	19,360	90,992,000
13/08/2010	4,600	0.00 ■■	0.00	4,600	4,700	4,500	24,330	111,918,000
12/08/2010	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	34,050	156,630,000
11/08/2010	4,700	0.00 ■■	0.00	4,700	4,800	4,600	29,830	140,201,000
10/08/2010	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	42,840	201,348,000
09/08/2010	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	58,530	286,797,000
06/08/2010	5,000	0.10 ▲	2.04	4,900	5,000	4,900	147,140	735,700,000
05/08/2010	4,900	0.00 ■■	0.00	4,800	5,000	4,800	6,440	31,556,000
04/08/2010	4,900	0.00 ■■	0.00	4,900	4,900	4,800	23,690	116,081,000
03/08/2010	4,900	0.00 ■■	0.00	4,900	4,900	4,900	18,650	91,385,000
02/08/2010	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	69,360	339,864,000
30/07/2010	5,000	0.00 ■■	0.00	4,900	5,000	4,900	30,880	154,400,000
29/07/2010	5,000	0.10 ▲	2.04	4,900	5,000	4,800	22,840	114,200,000
28/07/2010	4,900	0.00 ■■	0.00	4,900	4,900	4,800	46,230	226,527,000
27/07/2010	4,900	0.00 ■■	0.00	5,000	5,000	4,900	62,070	304,143,000
26/07/2010	4,900	0.00 ■■	0.00	5,000	5,000	4,800	65,800	322,420,000
23/07/2010	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	43,760	214,424,000
22/07/2010	5,000	0.00 ■■	0.00	5,000	5,100	5,000	32,370	161,850,000
21/07/2010	5,000	0.00 ■■	0.00	5,000	5,100	5,000	57,540	287,700,000
20/07/2010	5,000	0.00 ■■	0.00	5,000	5,100	5,000	102,310	511,550,000
19/07/2010	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	6,090	30,450,000
16/07/2010	5,100	0.10 ▲	2.00	5,100	5,100	5,000	13,060	66,606,000
15/07/2010	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	19,350	96,750,000
14/07/2010	5,100	0.00 ■■	0.00	5,100	5,200	5,100	72,450	369,495,000
13/07/2010	5,100	0.10 ▲	2.00	5,000	5,100	5,000	83,430	425,493,000
12/07/2010	5,000	0.00 ■■	0.00	5,000	5,000	4,900	3,770	18,850,000
09/07/2010	5,000	0.00 ■■	0.00	4,900	5,100	4,900	22,910	114,550,000
08/07/2010	5,000	0.10 ▲	2.04	5,000	5,100	4,900	33,060	165,300,000
07/07/2010	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	48,650	238,385,000
06/07/2010	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	28,330	141,650,000
05/07/2010	5,100	0.00 ■■	0.00	5,100	5,100	5,000	62,900	320,790,000
02/07/2010	5,100	0.00 ■■	0.00	5,000	5,100	5,000	64,410	328,491,000
01/07/2010	5,100	0.00 ■■	0.00	5,100	5,200	5,000	94,440	481,644,000
30/06/2010	5,100	-0.10 ▼	-1.92	5,100	5,200	5,100	81,100	413,610,000
29/06/2010	5,200	0.00 ■■	0.00	5,200	5,200	5,100	44,690	232,388,000
28/06/2010	5,200	0.00 ■■	0.00	5,200	5,200	5,100	30,880	160,576,000
25/06/2010	5,200	0.00 ■■	0.00	5,200	5,300	5,200	46,450	241,540,000
24/06/2010	5,200	0.00 ■■	0.00	5,200	5,300	5,200	39,780	206,856,000
23/06/2010	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	58,150	302,380,000
22/06/2010	5,300	0.00 ■■	0.00	5,300	5,300	5,200	28,620	151,686,000
21/06/2010	5,300	0.00 ■■	0.00	5,300	5,300	5,200	39,730	210,569,000
18/06/2010	5,300	0.10 ▲	1.92	5,200	5,300	5,200	31,540	167,162,000
17/06/2010	5,200	0.00 ■■	0.00	5,200	5,300	5,200	30,350	157,820,000
16/06/2010	5,200	0.00 ■■	0.00	5,200	5,300	5,200	46,000	239,200,000
15/06/2010	5,200	0.00 ■■	0.00	5,200	5,300	5,200	33,220	172,744,000
14/06/2010	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	14,260	74,152,000
11/06/2010	5,300	0.00 ■■	0.00	5,300	5,300	5,200	41,460	219,738,000
10/06/2010	5,300	0.00 ■■	0.00	5,200	5,300	5,100	114,790	608,387,000
09/06/2010	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	23,710	125,663,000
08/06/2010	5,400	0.20 ▲	3.85	5,200	5,400	5,200	12,530	67,662,000
07/06/2010	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	83,810	435,812,000
04/06/2010	5,400	0.00 ■■	0.00	5,400	5,400	5,300	27,570	148,878,000
03/06/2010	5,400	0.00 ■■	0.00	5,400	5,500	5,300	43,910	237,114,000
02/06/2010	5,400	0.10 ▲	1.89	5,300	5,400	5,200	26,230	141,642,000
01/06/2010	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	25,800	136,740,000
31/05/2010	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	23,690	127,926,000
28/05/2010	5,500	0.20 ▲	3.77	5,400	5,500	5,300	36,480	200,640,000
27/05/2010	5,300	0.00 ■■	0.00	5,300	5,400	5,200	38,030	201,559,000
26/05/2010	5,300	0.00 ■■	0.00	5,300	5,400	5,200	22,660	120,098,000
25/05/2010	5,300	0.00 ■■	0.00	5,200	5,300	5,200	80,550	426,915,000
24/05/2010	5,300	-0.10 ▼	-1.85	5,200	5,400	5,200	51,830	274,699,000
21/05/2010	5,400	-0.10 ▼	-1.82	5,300	5,400	5,300	81,790	441,666,000
20/05/2010	5,500	0.00 ■■	0.00	5,500	5,500	5,400	19,190	105,545,000
19/05/2010	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	167,640	922,020,000
18/05/2010	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	48,640	272,384,000
17/05/2010	5,700	0.00 ■■	0.00	5,700	5,700	5,600	74,440	424,308,000
14/05/2010	5,700	0.00 ■■	0.00	5,700	5,800	5,600	38,720	220,704,000
13/05/2010	5,700	0.00 ■■	0.00	5,800	5,800	5,600	77,970	444,429,000
12/05/2010	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	69,570	396,549,000
11/05/2010	5,800	-0.10 ▼	-1.69	5,800	5,900	5,800	71,350	413,830,000
10/05/2010	5,900	0.00 ■■	0.00	5,800	5,900	5,700	91,580	540,322,000
07/05/2010	5,900	0.00 ■■	0.00	5,800	5,900	5,800	75,340	444,506,000
06/05/2010	5,900	0.00 ■■	0.00	5,900	5,900	5,800	181,590	1,071,381,000
05/05/2010	5,900	0.00 ■■	0.00	5,900	5,900	5,800	113,310	668,529,000
04/05/2010	5,900	0.20 ▲	3.51	5,800	5,900	5,700	263,950	1,557,305,000
29/04/2010	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	42,790	243,903,000
28/04/2010	5,800	0.00 ■■	0.00	5,800	5,800	5,700	103,060	597,748,000
27/04/2010	5,800	0.00 ■■	0.00	5,800	5,800	5,700	70,530	409,074,000
26/04/2010	5,800	0.10 ▲	1.75	5,700	5,800	5,700	58,110	337,038,000
22/04/2010	5,700	0.00 ■■	0.00	5,800	5,800	5,700	126,960	723,672,000
21/04/2010	5,700	0.00 ■■	0.00	5,700	5,800	5,700	83,170	474,069,000
20/04/2010	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	68,260	389,082,000
19/04/2010	5,800	0.00 ■■	0.00	5,700	5,800	5,700	104,360	605,288,000
16/04/2010	5,800	0.00 ■■	0.00	5,700	5,800	5,700	70,320	407,856,000
15/04/2010	5,800	0.00 ■■	0.00	5,700	5,800	5,700	42,730	247,834,000
14/04/2010	5,800	0.00 ■■	0.00	5,700	5,800	5,700	118,460	687,068,000
13/04/2010	5,800	0.00 ■■	0.00	5,700	5,800	5,700	42,800	248,240,000
12/04/2010	5,800	0.10 ▲	1.75	5,700	5,800	5,700	47,340	274,572,000
09/04/2010	5,700	0.10 ▲	1.79	5,700	5,700	5,600	68,180	388,626,000
08/04/2010	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	41,810	234,136,000
07/04/2010	5,700	0.10 ▲	1.79	5,700	5,800	5,600	46,600	265,620,000
06/04/2010	5,600	-0.10 ▼	-1.75	5,800	5,800	5,600	78,490	439,544,000
05/04/2010	5,700	0.00 ■■	0.00	5,700	5,700	5,600	127,690	727,833,000
02/04/2010	5,700	0.00 ■■	0.00	5,700	5,700	5,700	30,920	176,244,000
01/04/2010	5,700	0.10 ▲	1.79	5,700	5,700	5,600	38,160	217,512,000
31/03/2010	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	60,310	337,736,000
30/03/2010	5,700	0.00 ■■	0.00	5,700	5,800	5,700	34,900	198,930,000
29/03/2010	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	162,580	926,706,000
26/03/2010	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	98,250	569,850,000
25/03/2010	5,900	0.00 ■■	0.00	5,800	5,900	5,800	36,700	216,530,000
24/03/2010	5,900	0.00 ■■	0.00	5,900	6,000	5,800	68,900	406,510,000
23/03/2010	5,900	0.00 ■■	0.00	5,900	6,000	5,900	35,120	207,208,000
22/03/2010	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	45,320	267,388,000
19/03/2010	6,000	0.00 ■■	0.00	5,900	6,000	5,800	33,690	202,140,000
18/03/2010	6,000	0.00 ■■	0.00	6,000	6,100	6,000	86,660	519,960,000
17/03/2010	6,000	0.10 ▲	1.69	5,900	6,100	5,900	97,040	582,240,000
16/03/2010	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	71,870	424,033,000
15/03/2010	6,000	0.00 ■■	0.00	6,000	6,100	6,000	107,460	644,760,000
12/03/2010	6,000	0.00 ■■	0.00	5,900	6,000	5,900	38,110	228,660,000
11/03/2010	6,000	0.00 ■■	0.00	5,900	6,000	5,900	192,490	1,154,940,000
10/03/2010	6,000	0.10 ▲	1.69	5,900	6,000	5,900	64,700	388,200,000
09/03/2010	5,900	0.00 ■■	0.00	5,900	6,000	5,800	87,040	513,536,000
08/03/2010	5,900	0.00 ■■	0.00	5,800	6,000	5,800	124,010	731,659,000
05/03/2010	5,900	0.00 ■■	0.00	5,900	6,000	5,900	142,700	841,930,000
04/03/2010	5,900	0.00 ■■	0.00	6,000	6,000	5,800	90,900	536,310,000
03/03/2010	5,900	0.10 ▲	1.72	5,800	5,900	5,800	53,800	317,420,000
02/03/2010	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	152,030	881,774,000
01/03/2010	5,900	0.00 ■■	0.00	5,800	5,900	5,800	42,800	252,520,000
26/02/2010	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	50,250	296,475,000
25/02/2010	6,000	0.10 ▲	1.69	5,800	6,000	5,800	171,190	1,027,140,000
24/02/2010	5,900	0.20 ▲	3.51	5,800	5,900	5,800	274,510	1,619,609,000
23/02/2010	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	137,490	783,693,000
22/02/2010	5,800	0.00 ■■	0.00	5,700	5,800	5,700	93,980	545,084,000
12/02/2010	5,800	0.00 ■■	0.00	5,800	5,900	5,800	19,780	114,724,000
11/02/2010	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	35,350	205,030,000
10/02/2010	5,900	0.20 ▲	3.51	5,700	5,900	5,700	326,670	1,927,353,000
09/02/2010	5,700	0.10 ▲	1.79	5,600	5,800	5,600	228,140	1,300,398,000
08/02/2010	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	29,660	166,096,000
05/02/2010	5,700	0.00 ■■	0.00	5,700	5,700	5,600	28,730	163,761,000
04/02/2010	5,700	0.00 ■■	0.00	5,700	5,800	5,600	49,320	281,124,000
03/02/2010	5,700	0.00 ■■	0.00	5,600	5,800	5,600	42,860	244,302,000
02/02/2010	5,700	0.00 ■■	0.00	5,700	5,700	5,600	35,110	200,127,000
01/02/2010	5,700	0.10 ▲	1.79	5,700	5,800	5,600	13,320	75,924,000
29/01/2010	5,600	-0.10 ▼	-1.75	5,600	5,800	5,600	118,360	662,816,000
28/01/2010	5,700	0.00 ■■	0.00	5,700	5,800	5,700	50,270	286,539,000
27/01/2010	5,700	-0.10 ▼	-1.72	5,800	5,900	5,600	138,040	786,828,000
26/01/2010	5,800	0.20 ▲	3.57	5,700	5,800	5,700	125,240	726,392,000
25/01/2010	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	60,550	339,080,000
22/01/2010	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	65,360	372,552,000
21/01/2010	5,900	0.20 ▲	3.51	5,600	5,900	5,600	120,750	712,425,000
20/01/2010	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	28,790	164,103,000
19/01/2010	5,800	0.10 ▲	1.75	5,900	5,900	5,700	85,690	497,002,000
18/01/2010	5,700	-0.30 ▼	-5.00	5,800	5,900	5,700	96,340	549,138,000
15/01/2010	6,000	0.10 ▲	1.69	5,900	6,000	5,800	81,400	488,400,000
14/01/2010	5,900	-0.10 ▼	-1.67	6,200	6,200	5,900	48,200	284,380,000
13/01/2010	6,000	0.10 ▲	1.69	6,000	6,000	5,800	100,710	604,260,000
12/01/2010	5,900	-0.10 ▼	-1.67	5,900	6,100	5,900	109,150	643,985,000
11/01/2010	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	131,420	788,520,000
08/01/2010	6,100	-0.10 ▼	-1.61	6,200	6,300	6,000	238,070	1,452,227,000
07/01/2010	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	94,510	585,962,000
06/01/2010	6,300	0.10 ▲	1.61	6,000	6,300	6,000	232,580	1,465,254,000
05/01/2010	6,200	0.10 ▲	1.64	6,300	6,400	6,100	192,840	1,195,608,000
04/01/2010	6,100	0.20 ▲	3.39	5,900	6,100	5,900	193,670	1,181,387,000
31/12/2009	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	110,730	653,307,000
30/12/2009	6,000	0.20 ▲	3.45	5,800	6,000	5,700	121,390	728,340,000
29/12/2009	5,800	0.00 ■■	0.00	5,800	5,800	5,700	21,900	127,020,000
28/12/2009	5,800	-0.10 ▼	-1.69	5,900	6,000	5,700	95,380	553,204,000
25/12/2009	5,900	0.20 ▲	3.51	5,700	5,900	5,700	308,550	1,820,445,000
24/12/2009	5,700	0.10 ▲	1.79	5,600	5,700	5,500	105,480	601,236,000
23/12/2009	5,600	0.00 ■■	0.00	5,600	5,700	5,600	42,940	240,464,000
22/12/2009	5,600	-0.10 ▼	-1.75	5,700	5,800	5,500	72,620	406,672,000
21/12/2009	5,700	0.20 ▲	3.64	5,600	5,700	5,600	92,230	525,711,000
18/12/2009	5,500	0.20 ▲	3.77	5,500	5,500	5,400	91,000	500,500,000
17/12/2009	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	98,560	522,368,000
16/12/2009	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	78,210	430,155,000
15/12/2009	5,700	0.00 ■■	0.00	5,800	5,800	5,600	60,230	343,311,000
14/12/2009	5,700	0.20 ▲	3.64	5,400	5,700	5,400	178,490	1,017,393,000
11/12/2009	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	141,240	776,820,000
10/12/2009	5,600	-0.20 ▼	-3.45	6,000	6,000	5,600	291,320	1,631,392,000
09/12/2009	5,800	-0.30 ▼	-4.92	5,800	5,900	5,800	463,020	2,685,516,000
08/12/2009	6,100	-0.30 ▼	-4.69	6,300	6,300	6,100	471,860	2,878,346,000
07/12/2009	6,400	0.00 ■■	0.00	6,500	6,500	6,200	83,710	535,744,000
04/12/2009	6,400	0.10 ▲	1.59	6,400	6,500	6,200	167,640	1,072,896,000
03/12/2009	6,300	0.20 ▲	3.28	6,100	6,300	6,100	78,760	496,188,000
02/12/2009	6,100	-0.30 ▼	-4.69	6,200	6,400	6,100	387,890	2,366,129,000
01/12/2009	6,400	0.30 ▲	4.92	6,200	6,400	6,200	266,040	1,702,656,000
30/11/2009	6,100	0.10 ▲	1.67	6,100	6,200	6,000	190,330	1,161,013,000
27/11/2009	6,000	0.20 ▲	3.45	5,600	6,000	5,600	156,070	936,420,000
26/11/2009	5,800	-0.30 ▼	-4.92	5,900	6,000	5,800	457,930	2,655,994,000
25/11/2009	6,100	-0.30 ▼	-4.69	6,400	6,400	6,100	436,440	2,662,284,000
24/11/2009	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	274,050	1,753,920,000
23/11/2009	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	731,790	4,756,635,000
20/11/2009	6,800	0.00 ■■	0.00	6,800	7,000	6,700	1,204,970	8,193,796,000
19/11/2009	6,800	0.00 ■■	0.00	6,700	6,900	6,700	534,770	3,636,436,000
18/11/2009	6,800	0.00 ■■	0.00	6,700	6,900	6,600	614,240	4,176,832,000
17/11/2009	6,800	0.30 ▲	4.62	6,500	6,800	6,400	969,670	6,593,756,000
16/11/2009	6,500	0.00 ■■	0.00	6,300	6,500	6,300	355,810	2,312,765,000
13/11/2009	6,500	0.00 ■■	0.00	6,300	6,500	6,300	305,590	1,986,335,000
12/11/2009	6,500	0.30 ▲	4.84	6,300	6,500	6,200	971,270	6,313,255,000
11/11/2009	6,200	0.10 ▲	1.64	6,100	6,200	6,000	267,360	1,657,632,000
10/11/2009	6,100	0.20 ▲	3.39	5,900	6,100	5,900	398,820	2,432,802,000
09/11/2009	5,900	-0.30 ▼	-4.84	6,100	6,100	5,900	510,770	3,013,543,000
06/11/2009	6,200	-0.20 ▼	-3.12	6,500	6,500	6,200	230,780	1,430,836,000
05/11/2009	6,400	0.30 ▲	4.92	6,100	6,400	6,100	299,360	1,915,904,000
04/11/2009	6,100	0.20 ▲	3.39	5,900	6,100	5,900	423,620	2,584,082,000
03/11/2009	5,900	-0.30 ▼	-4.84	6,000	6,200	5,900	436,630	2,576,117,000
02/11/2009	6,200	-0.30 ▼	-4.62	6,300	6,300	6,200	504,210	3,126,102,000
30/10/2009	6,500	0.10 ▲	1.56	6,500	6,600	6,400	457,370	2,972,905,000
29/10/2009	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	1,483,620	9,495,168,000
28/10/2009	6,700	0.20 ▲	3.08	6,600	6,700	6,500	448,150	3,002,605,000
27/10/2009	6,500	-0.10 ▼	-1.52	6,300	6,600	6,300	1,633,300	10,616,450,000
26/10/2009	6,600	-0.30 ▼	-4.35	6,800	7,000	6,600	3,010,470	19,869,102,000
23/10/2009	6,900	0.30 ▲	4.55	6,900	6,900	6,700	2,502,750	17,268,975,000
22/10/2009	6,600	0.30 ▲	4.76	6,600	6,600	6,600	1,465,300	9,670,980,000
21/10/2009	6,300	0.30 ▲	5.00	6,000	6,300	5,900	1,220,030	7,686,189,000
20/10/2009	6,000	0.20 ▲	3.45	5,800	6,000	5,800	813,350	4,880,100,000
19/10/2009	5,800	0.00 ■■	0.00	6,000	6,000	5,800	643,780	3,733,924,000
16/10/2009	5,800	0.20 ▲	3.57	5,800	5,800	5,700	939,090	5,446,722,000
15/10/2009	5,600	0.20 ▲	3.70	5,500	5,600	5,400	1,056,650	5,917,240,000
14/10/2009	5,400	0.10 ▲	1.89	5,300	5,400	5,200	156,720	846,288,000
13/10/2009	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	279,470	1,481,191,000
12/10/2009	5,400	0.10 ▲	1.89	5,400	5,500	5,300	731,800	3,951,720,000
09/10/2009	5,300	0.10 ▲	1.92	5,300	5,300	5,200	134,900	714,970,000
08/10/2009	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	51,770	269,204,000
07/10/2009	5,300	0.10 ▲	1.92	5,200	5,300	5,200	110,060	583,318,000
06/10/2009	5,200	0.00 ■■	0.00	5,200	5,300	5,100	44,050	229,060,000
05/10/2009	5,200	0.10 ▲	1.96	5,100	5,200	5,000	114,670	596,284,000
02/10/2009	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	427,720	2,181,372,000
01/10/2009	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	151,640	788,528,000
30/09/2009	5,300	0.00 ■■	0.00	5,300	5,400	5,300	193,850	1,027,405,000
29/09/2009	5,300	0.00 ■■	0.00	5,300	5,400	5,200	262,750	1,392,575,000
28/09/2009	5,300	0.00 ■■	0.00	5,400	5,400	5,300	205,480	1,089,044,000
25/09/2009	5,300	0.00 ■■	0.00	5,300	5,400	5,300	179,300	950,290,000
24/09/2009	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	157,190	833,107,000
23/09/2009	5,400	0.10 ▲	1.89	5,400	5,500	5,400	800,010	4,320,054,000
22/09/2009	5,300	0.10 ▲	1.92	5,200	5,300	5,200	225,200	1,193,560,000
21/09/2009	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	306,800	1,595,360,000
18/09/2009	5,300	0.00 ■■	0.00	5,300	5,300	5,200	138,930	736,329,000
17/09/2009	5,300	0.00 ■■	0.00	5,300	5,400	5,200	187,370	993,061,000
16/09/2009	5,300	0.10 ▲	1.92	5,300	5,400	5,200	264,860	1,403,758,000
15/09/2009	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	183,350	953,420,000
14/09/2009	5,300	0.00 ■■	0.00	5,300	5,300	5,200	122,940	651,582,000
11/09/2009	5,300	0.10 ▲	1.92	5,300	5,300	5,200	123,330	653,649,000
10/09/2009	5,200	0.00 ■■	0.00	5,200	5,300	5,200	142,660	741,832,000
09/09/2009	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	202,060	1,050,712,000
08/09/2009	5,300	0.10 ▲	1.92	5,400	5,400	5,200	209,640	1,111,092,000
07/09/2009	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	198,940	1,034,488,000
04/09/2009	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	299,380	1,586,714,000
03/09/2009	5,400	0.00 ■■	0.00	5,400	5,400	5,300	248,880	1,343,952,000
01/09/2009	5,400	0.00 ■■	0.00	5,400	5,500	5,300	444,630	2,401,002,000
31/08/2009	5,400	0.10 ▲	1.89	5,400	5,500	5,300	475,790	2,569,266,000
28/08/2009	5,300	0.00 ■■	0.00	5,300	5,400	5,300	154,220	817,366,000
27/08/2009	5,300	0.00 ■■	0.00	5,300	5,300	5,200	232,270	1,231,031,000
26/08/2009	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	195,840	1,037,952,000
25/08/2009	5,400	-0.10 ▼	-1.82	5,400	5,500	5,300	299,470	1,617,138,000
24/08/2009	5,500	0.10 ▲	1.85	5,400	5,500	5,400	309,420	1,701,810,000
21/08/2009	5,400	0.00 ■■	0.00	5,400	5,500	5,400	369,620	1,995,948,000
20/08/2009	5,400	0.10 ▲	1.89	5,300	5,400	5,300	263,930	1,425,222,000
19/08/2009	5,300	0.00 ■■	0.00	5,300	5,400	5,200	235,060	1,245,818,000
18/08/2009	5,300	0.00 ■■	0.00	5,200	5,300	5,100	413,230	2,190,119,000
17/08/2009	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	372,230	1,972,819,000
14/08/2009	5,400	-0.10 ▼	-1.82	5,400	5,600	5,300	480,400	2,594,160,000
13/08/2009	5,500	0.20 ▲	3.77	5,300	5,500	5,200	1,202,230	6,612,265,000
12/08/2009	5,300	0.20 ▲	3.92	5,100	5,300	5,100	1,141,760	6,051,328,000
11/08/2009	5,100	0.00 ■■	0.00	5,000	5,100	5,000	188,800	962,880,000
10/08/2009	5,100	0.10 ▲	2.00	5,100	5,100	5,000	156,200	796,620,000
07/08/2009	5,000	0.00 ■■	0.00	5,100	5,100	5,000	154,420	772,100,000
06/08/2009	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	175,810	879,050,000
05/08/2009	5,100	0.00 ■■	0.00	5,000	5,200	5,000	263,430	1,343,493,000
04/08/2009	5,100	0.10 ▲	2.00	5,000	5,100	5,000	330,610	1,686,111,000
03/08/2009	5,000	0.00 ■■	0.00	5,100	5,100	5,000	180,100	900,500,000
31/07/2009	5,000	0.00 ■■	0.00	5,100	5,100	5,000	243,620	1,218,100,000
30/07/2009	5,000	0.00 ■■	0.00	5,000	5,000	4,900	189,670	948,350,000
29/07/2009	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	152,310	761,550,000
28/07/2009	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	332,390	1,695,189,000
27/07/2009	5,200	0.00 ■■	0.00	5,300	5,300	5,100	455,150	2,366,780,000
24/07/2009	5,200	0.20 ▲	4.00	5,200	5,200	5,100	428,500	2,228,200,000
23/07/2009	5,000	0.10 ▲	2.04	4,900	5,000	4,800	116,130	580,650,000
22/07/2009	4,900	0.00 ■■	0.00	4,900	4,900	4,800	89,830	440,167,000
21/07/2009	4,900	0.00 ■■	0.00	4,800	4,900	4,800	108,880	533,512,000
20/07/2009	4,900	-0.10 ▼	-2.00	4,900	4,900	4,800	222,130	1,088,437,000
17/07/2009	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	227,630	1,138,150,000
16/07/2009	5,100	0.10 ▲	2.00	5,100	5,100	5,000	142,540	726,954,000
15/07/2009	5,000	0.10 ▲	2.04	4,900	5,000	4,900	104,130	520,650,000
14/07/2009	4,900	0.10 ▲	2.08	5,000	5,000	4,800	357,650	1,752,485,000
13/07/2009	4,800	-0.10 ▼	-2.04	5,000	5,000	4,800	181,130	869,424,000
10/07/2009	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	140,850	690,165,000
09/07/2009	5,000	0.00 ■■	0.00	5,000	5,100	4,900	167,620	838,100,000
08/07/2009	5,000	0.00 ■■	0.00	4,900	5,100	4,900	119,990	599,950,000
07/07/2009	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	200,810	1,004,050,000
06/07/2009	5,100	0.20 ▲	4.08	5,000	5,100	4,900	321,540	1,639,854,000
03/07/2009	4,900	-0.10 ▼	-2.00	4,800	5,000	4,800	140,900	690,410,000
02/07/2009	5,000	0.20 ▲	4.17	4,900	5,000	4,700	203,890	1,019,450,000
01/07/2009	4,800	-0.20 ▼	-4.00	4,800	4,900	4,800	472,870	2,269,776,000
30/06/2009	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	664,620	3,323,100,000
29/06/2009	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	201,090	1,045,668,000
26/06/2009	5,300	-0.10 ▼	-1.85	5,200	5,400	5,200	407,120	2,157,736,000
25/06/2009	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	474,010	2,559,654,000
24/06/2009	5,600	0.20 ▲	3.70	5,200	5,600	5,200	1,482,420	8,301,552,000
23/06/2009	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	39,300	212,220,000
22/06/2009	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	341,810	1,914,136,000
19/06/2009	5,800	-0.30 ▼	-4.92	6,100	6,200	5,800	665,650	3,860,770,000
18/06/2009	6,100	-0.20 ▼	-3.17	6,300	6,400	6,000	879,960	5,367,756,000
17/06/2009	6,300	-0.30 ▼	-4.55	6,300	6,500	6,300	822,050	5,178,915,000
16/06/2009	6,600	0.30 ▲	4.76	6,400	6,600	6,300	3,736,590	24,661,494,000
15/06/2009	6,300	0.30 ▲	5.00	6,300	6,300	6,300	845,310	5,325,453,000
12/06/2009	6,000	0.20 ▲	3.45	6,000	6,000	6,000	281,350	1,688,100,000
11/06/2009	5,800	0.20 ▲	3.57	5,800	5,800	5,700	973,770	5,647,866,000
10/06/2009	5,600	0.20 ▲	3.70	5,600	5,600	5,300	1,941,120	10,870,272,000
09/06/2009	5,400	0.20 ▲	3.85	5,400	5,400	5,200	1,257,130	6,788,502,000
08/06/2009	5,200	0.20 ▲	4.00	5,200	5,200	5,200	429,880	2,235,376,000
05/06/2009	5,000	0.20 ▲	4.17	5,000	5,000	4,900	1,173,110	5,865,550,000
04/06/2009	4,800	0.00 ■■	0.00	4,800	4,900	4,700	417,000	2,001,600,000
03/06/2009	4,800	0.10 ▲	2.13	4,800	4,800	4,700	341,940	1,641,312,000
02/06/2009	4,700	-0.10 ▼	-2.08	4,900	4,900	4,700	611,870	2,875,789,000
01/06/2009	4,800	0.10 ▲	2.13	4,800	4,800	4,700	255,570	1,226,736,000
29/05/2009	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	266,410	1,252,127,000
28/05/2009	4,800	0.00 ■■	0.00	4,800	4,900	4,700	185,970	892,656,000
27/05/2009	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	389,480	1,869,504,000
26/05/2009	4,900	0.00 ■■	0.00	4,900	5,000	4,800	221,030	1,083,047,000
25/05/2009	4,900	0.10 ▲	2.08	4,800	4,900	4,800	277,940	1,361,906,000
22/05/2009	4,800	-0.10 ▼	-2.04	4,800	4,900	4,700	302,010	1,449,648,000
21/05/2009	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	491,350	2,407,615,000
20/05/2009	5,000	0.00 ■■	0.00	5,000	5,100	4,900	567,850	2,839,250,000
19/05/2009	5,000	0.00 ■■	0.00	5,000	5,100	4,900	578,220	2,891,100,000
18/05/2009	5,000	0.10 ▲	2.04	4,900	5,000	4,800	368,820	1,844,100,000
15/05/2009	4,900	0.10 ▲	2.08	4,800	5,000	4,700	445,900	2,184,910,000
14/05/2009	4,800	0.00 ■■	0.00	4,700	4,800	4,600	231,570	1,111,536,000
13/05/2009	4,800	-0.10 ▼	-2.04	4,800	4,900	4,700	286,990	1,377,552,000
12/05/2009	4,900	0.10 ▲	2.08	4,700	4,900	4,700	349,980	1,714,902,000
11/05/2009	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	511,220	2,453,856,000
08/05/2009	4,900	-0.10 ▼	-2.00	4,800	4,900	4,800	425,910	2,086,959,000
07/05/2009	5,000	0.20 ▲	4.17	4,900	5,000	4,800	311,210	1,556,050,000
06/05/2009	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	335,850	1,612,080,000
05/05/2009	5,000	0.10 ▲	2.04	5,100	5,100	5,000	733,600	3,668,000,000
04/05/2009	4,900	0.20 ▲	4.26	4,900	4,900	4,800	895,600	4,388,440,000
29/04/2009	4,700	0.10 ▲	2.17	4,500	4,700	4,500	93,080	437,476,000
28/04/2009	4,600	0.10 ▲	2.22	4,400	4,600	4,400	76,880	353,648,000
27/04/2009	4,500	0.00 ■■	0.00	4,400	4,700	4,500	62,210	279,945,000
24/04/2009	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	157,540	708,930,000
23/04/2009	4,600	-0.20 ▼	-4.17	4,700	4,800	4,600	260,610	1,198,806,000
22/04/2009	4,800	0.00 ■■	0.00	4,800	4,800	4,600	433,530	2,080,944,000
21/04/2009	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	159,200	764,160,000
20/04/2009	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	68,250	341,250,000
17/04/2009	5,200	0.00 ■■	0.00	5,300	5,300	5,000	495,100	2,574,520,000
16/04/2009	5,200	0.20 ▲	4.00	5,100	5,200	5,000	792,720	4,122,144,000
15/04/2009	5,000	-0.10 ▼	-1.96	5,000	5,200	4,900	410,000	2,050,000,000
14/04/2009	5,100	0.20 ▲	4.08	5,100	5,100	4,900	924,810	4,716,531,000
13/04/2009	4,900	0.20 ▲	4.26	4,900	4,900	4,800	903,300	4,426,170,000
10/04/2009	4,700	0.20 ▲	4.44	4,700	4,700	4,700	658,380	3,094,386,000
09/04/2009	4,500	0.00 ■■	0.00	4,500	4,600	4,400	114,370	514,665,000
08/04/2009	4,500	-0.20 ▼	-4.26	4,600	4,700	4,500	395,400	1,779,300,000
07/04/2009	4,700	0.20 ▲	4.44	4,600	4,700	4,500	357,600	1,680,720,000
03/04/2009	4,500	0.20 ▲	4.65	4,500	4,500	4,300	578,770	2,604,465,000
02/04/2009	4,300	0.00 ■■	0.00	4,400	4,400	4,300	202,930	872,599,000
01/04/2009	4,300	0.10 ▲	2.38	4,300	4,400	4,300	105,970	455,671,000
31/03/2009	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	107,590	451,878,000
30/03/2009	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	132,850	571,255,000
27/03/2009	4,400	0.00 ■■	0.00	4,400	4,500	4,300	302,120	1,329,328,000
26/03/2009	4,400	0.00 ■■	0.00	4,400	4,500	4,400	218,840	962,896,000
25/03/2009	4,400	0.00 ■■	0.00	4,300	4,400	4,300	178,370	784,828,000
24/03/2009	4,400	0.10 ▲	2.33	4,400	4,400	4,300	101,560	446,864,000
23/03/2009	4,300	0.00 ■■	0.00	4,300	4,400	4,200	107,270	461,261,000
20/03/2009	4,300	0.00 ■■	0.00	4,300	4,400	4,300	78,690	338,367,000
19/03/2009	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	110,910	476,913,000
18/03/2009	4,400	0.10 ▲	2.33	4,400	4,500	4,300	241,740	1,063,656,000
17/03/2009	4,300	0.10 ▲	2.38	4,200	4,300	4,200	138,010	593,443,000
16/03/2009	4,200	0.00 ■■	0.00	4,200	4,300	4,200	19,280	80,976,000
13/03/2009	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	41,270	173,334,000
12/03/2009	4,300	0.00 ■■	0.00	4,300	4,300	4,200	23,720	101,996,000
11/03/2009	4,300	0.00 ■■	0.00	4,400	4,400	4,300	102,730	441,739,000
10/03/2009	4,300	0.00 ■■	0.00	4,300	4,300	4,200	21,660	93,138,000
09/03/2009	4,300	0.10 ▲	2.38	4,200	4,300	4,100	31,450	135,235,000
06/03/2009	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	57,820	242,844,000
05/03/2009	4,300	0.00 ■■	0.00	4,300	4,300	4,200	9,430	40,549,000
04/03/2009	4,300	0.00 ■■	0.00	4,300	4,300	4,200	21,700	93,310,000
03/03/2009	4,300	0.00 ■■	0.00	4,300	4,300	4,200	146,470	629,821,000
02/03/2009	4,300	0.00 ■■	0.00	4,300	4,300	4,200	77,450	333,035,000
27/02/2009	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	75,380	324,134,000
26/02/2009	4,400	0.00 ■■	0.00	4,400	4,400	4,300	59,440	261,536,000
25/02/2009	4,400	0.10 ▲	2.33	4,300	4,400	4,300	151,300	665,720,000
24/02/2009	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	111,210	478,203,000
23/02/2009	4,400	0.10 ▲	2.33	4,300	4,500	4,300	139,340	613,096,000
20/02/2009	4,300	0.00 ■■	0.00	4,300	4,300	4,300	65,690	282,467,000
19/02/2009	4,300	0.00 ■■	0.00	4,300	4,400	4,300	161,580	694,794,000
18/02/2009	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	383,350	1,648,405,000
17/02/2009	4,400	0.10 ▲	2.33	4,300	4,400	4,300	130,200	572,880,000
16/02/2009	4,300	0.00 ■■	0.00	4,400	4,400	4,300	233,310	1,003,233,000
13/02/2009	4,300	0.10 ▲	2.38	4,300	4,400	4,200	59,680	256,624,000
12/02/2009	4,200	0.00 ■■	0.00	4,300	4,300	4,200	172,420	724,164,000
11/02/2009	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	262,520	1,102,584,000
10/02/2009	4,300	0.00 ■■	0.00	4,300	4,300	4,200	562,040	2,416,772,000
09/02/2009	4,300	0.10 ▲	2.38	4,200	4,400	4,200	181,950	782,385,000
06/02/2009	4,200	0.10 ▲	2.44	4,100	4,200	4,100	171,330	719,586,000
05/02/2009	4,100	0.00 ■■	0.00	4,100	4,200	4,000	214,670	880,147,000
04/02/2009	4,100	0.10 ▲	2.50	4,100	4,200	4,000	207,510	850,791,000
03/02/2009	4,000	0.00 ■■	0.00	4,100	4,100	4,000	124,150	496,600,000
02/02/2009	4,000	0.10 ▲	2.56	4,000	4,000	4,000	38,360	153,440,000
23/01/2009	3,900	-0.20 ▼	-4.88	4,200	4,200	3,900	180,120	702,468,000
22/01/2009	4,100	0.00 ■■	0.00	4,100	4,200	4,100	61,000	250,100,000
21/01/2009	4,100	0.00 ■■	0.00	4,100	4,200	4,000	76,830	315,003,000
20/01/2009	4,100	0.10 ▲	2.50	4,000	4,100	4,000	39,010	159,941,000
19/01/2009	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	54,550	218,200,000
16/01/2009	4,100	0.00 ■■	0.00	4,100	4,200	4,100	69,890	286,549,000
15/01/2009	4,100	0.10 ▲	2.50	4,000	4,200	4,000	206,150	845,215,000
14/01/2009	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	77,390	309,560,000
13/01/2009	4,100	0.00 ■■	0.00	4,000	4,100	4,000	150,360	616,476,000
12/01/2009	4,100	0.10 ▲	2.50	4,000	4,100	3,900	104,860	429,926,000
09/01/2009	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	127,850	511,400,000
08/01/2009	4,100	0.00 ■■	0.00	4,000	4,100	4,000	181,170	742,797,000
07/01/2009	4,100	0.10 ▲	2.50	4,100	4,200	4,000	143,610	588,801,000
06/01/2009	4,000	0.00 ■■	0.00	4,000	4,000	3,900	113,070	452,280,000
05/01/2009	4,000	0.10 ▲	2.56	3,900	4,000	3,800	31,670	126,680,000
02/01/2009	3,900	0.00 ■■	0.00	3,900	3,900	3,900	23,690	92,391,000
31/12/2008	3,900	0.00 ■■	0.00	3,900	4,000	3,800	101,030	394,017,000
30/12/2008	3,900	0.00 ■■	0.00	3,900	3,900	3,800	72,190	281,541,000
29/12/2008	3,900	0.00 ■■	0.00	3,900	3,900	3,800	49,420	192,738,000
26/12/2008	3,900	0.00 ■■	0.00	3,800	3,900	3,800	68,380	266,682,000
25/12/2008	3,900	0.00 ■■	0.00	3,900	3,900	3,800	50,650	197,535,000
24/12/2008	3,900	0.00 ■■	0.00	3,900	3,900	3,800	19,270	75,153,000
23/12/2008	3,900	0.00 ■■	0.00	3,900	3,900	3,800	73,960	288,444,000
22/12/2008	3,900	0.00 ■■	0.00	4,000	4,000	3,900	96,080	374,712,000
19/12/2008	3,900	0.00 ■■	0.00	3,900	4,000	3,800	47,860	186,654,000
18/12/2008	3,900	0.00 ■■	0.00	3,900	4,000	3,900	82,660	322,374,000
17/12/2008	3,900	0.00 ■■	0.00	3,900	4,000	3,800	112,770	439,803,000
16/12/2008	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	63,090	246,051,000
15/12/2008	4,100	0.10 ▲	2.50	4,000	4,100	4,000	65,750	269,575,000
12/12/2008	4,000	0.10 ▲	2.56	3,900	4,000	3,900	144,060	576,240,000
11/12/2008	3,900	0.00 ■■	0.00	3,900	3,900	3,900	72,340	282,126,000
10/12/2008	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	24,540	95,706,000
09/12/2008	4,000	0.10 ▲	2.56	3,900	4,000	3,900	135,760	543,040,000
08/12/2008	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	74,610	290,979,000
05/12/2008	4,000	0.00 ■■	0.00	4,000	4,000	3,900	62,440	249,760,000
04/12/2008	4,000	0.00 ■■	0.00	4,000	4,100	4,000	29,260	117,040,000
03/12/2008	4,000	0.00 ■■	0.00	4,000	4,000	4,000	105,220	420,880,000
02/12/2008	4,000	0.00 ■■	0.00	4,000	4,100	4,000	68,300	273,200,000
01/12/2008	4,000	0.00 ■■	0.00	4,100	4,100	4,000	66,550	266,200,000
28/11/2008	4,000	0.10 ▲	2.56	4,000	4,000	4,000	179,150	716,600,000
27/11/2008	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	56,470	220,233,000
26/11/2008	4,000	0.00 ■■	0.00	4,000	4,100	4,000	65,490	261,960,000
25/11/2008	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	49,340	197,360,000
24/11/2008	4,100	0.00 ■■	0.00	4,100	4,100	4,000	42,670	174,947,000
21/11/2008	4,100	0.10 ▲	2.50	4,000	4,100	3,900	67,900	278,390,000
20/11/2008	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	85,820	343,280,000
19/11/2008	4,100	0.00 ■■	0.00	4,100	4,200	4,100	50,880	208,608,000
18/11/2008	4,100	0.00 ■■	0.00	4,100	4,100	4,000	35,510	145,591,000
17/11/2008	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	40,260	165,066,000
14/11/2008	4,200	0.10 ▲	2.44	4,300	4,300	4,100	65,380	274,596,000
13/11/2008	4,100	0.00 ■■	0.00	4,100	4,200	4,100	31,450	128,945,000
12/11/2008	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	89,270	366,007,000
11/11/2008	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	56,600	237,720,000
10/11/2008	4,300	0.10 ▲	2.38	4,200	4,300	4,200	72,770	312,911,000
07/11/2008	4,200	-0.20 ▼	-4.55	4,200	4,300	4,200	131,820	553,644,000
06/11/2008	4,400	-0.20 ▼	-4.35	4,400	4,600	4,400	245,150	1,078,660,000
05/11/2008	4,600	0.10 ▲	2.22	4,600	4,600	4,500	232,570	1,069,822,000
04/11/2008	4,500	0.20 ▲	4.65	4,300	4,500	4,300	138,920	625,140,000
03/11/2008	4,300	-0.20 ▼	-4.44	4,300	4,500	4,300	250,780	1,078,354,000
31/10/2008	4,500	0.00 ■■	0.00	4,400	4,500	4,400	87,690	394,605,000
30/10/2008	4,500	0.20 ▲	4.65	4,200	4,500	4,200	109,570	493,065,000
29/10/2008	4,300	0.20 ▲	4.88	4,300	4,300	4,200	254,310	1,093,533,000
28/10/2008	4,100	0.10 ▲	2.50	4,000	4,100	3,900	124,590	510,819,000
27/10/2008	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	196,870	787,480,000
24/10/2008	4,100	0.00 ■■	0.00	4,000	4,200	4,000	90,870	372,567,000
23/10/2008	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	171,160	701,756,000
22/10/2008	4,300	-0.20 ▼	-4.44	4,300	4,500	4,300	51,160	219,988,000
21/10/2008	4,500	0.10 ▲	2.27	4,500	4,500	4,400	83,530	375,885,000
20/10/2008	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	97,690	429,836,000
17/10/2008	4,500	0.10 ▲	2.27	4,500	4,500	4,300	100,020	450,090,000
16/10/2008	4,400	-0.10 ▼	-2.22	4,300	4,500	4,300	127,360	560,384,000
15/10/2008	4,500	0.20 ▲	4.65	4,400	4,500	4,300	311,800	1,403,100,000
14/10/2008	4,300	0.20 ▲	4.88	4,300	4,300	4,300	9,880	42,484,000
13/10/2008	4,100	0.10 ▲	2.50	4,100	4,200	4,000	158,180	648,538,000
10/10/2008	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	153,580	614,320,000
09/10/2008	4,200	-0.10 ▼	-2.33	4,200	4,500	4,200	132,610	556,962,000
08/10/2008	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	90,350	388,505,000
07/10/2008	4,400	-0.20 ▼	-4.35	4,400	4,500	4,400	198,890	875,116,000
06/10/2008	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	90,940	418,324,000
03/10/2008	4,700	-0.10 ▼	-2.08	4,600	4,800	4,600	113,440	533,168,000
02/10/2008	4,800	0.20 ▲	4.35	4,600	4,800	4,600	139,730	670,704,000
01/10/2008	4,600	0.00 ■■	0.00	4,700	4,800	4,500	264,000	1,214,400,000
30/09/2008	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	232,210	1,068,166,000
29/09/2008	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	101,460	487,008,000
26/09/2008	5,000	0.00 ■■	0.00	5,100	5,100	4,900	195,570	977,850,000
25/09/2008	5,000	0.00 ■■	0.00	4,900	5,000	4,900	102,040	510,200,000
24/09/2008	5,000	0.00 ■■	0.00	4,900	5,000	4,800	88,640	443,200,000
23/09/2008	5,000	-0.10 ▼	-1.96	4,900	5,100	4,900	135,710	678,550,000
22/09/2008	5,100	0.20 ▲	4.08	5,100	5,100	5,100	62,630	319,413,000
19/09/2008	4,900	0.20 ▲	4.26	4,700	4,900	4,700	130,560	639,744,000
18/09/2008	4,700	-0.10 ▼	-2.08	4,600	4,700	4,600	306,380	1,439,986,000
17/09/2008	4,800	-0.10 ▼	-2.04	4,800	4,900	4,700	139,680	670,464,000
16/09/2008	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	185,080	906,892,000
15/09/2008	5,100	0.10 ▲	2.00	5,000	5,200	4,900	163,890	835,839,000
12/09/2008	5,000	-0.20 ▼	-3.85	5,000	5,100	5,000	263,990	1,319,950,000
11/09/2008	5,200	0.00 ■■	0.00	5,100	5,200	5,000	218,470	1,136,044,000
10/09/2008	5,200	0.00 ■■	0.00	5,400	5,400	5,100	199,030	1,034,956,000
09/09/2008	5,200	0.00 ■■	0.00	5,400	5,400	5,200	207,890	1,081,028,000
08/09/2008	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	296,080	1,539,616,000
05/09/2008	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	298,700	1,583,110,000
04/09/2008	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	192,620	1,040,148,000
03/09/2008	5,500	0.20 ▲	3.77	5,500	5,500	5,500	122,750	675,125,000
29/08/2008	5,300	-0.20 ▼	-3.64	5,300	5,400	5,300	234,650	1,243,645,000
28/08/2008	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	133,790	735,845,000
27/08/2008	5,700	0.10 ▲	1.79	5,400	5,800	5,400	606,410	3,456,537,000
26/08/2008	5,600	0.20 ▲	3.70	5,600	5,600	5,500	321,770	1,801,912,000
25/08/2008	5,400	0.20 ▲	3.85	5,300	5,400	5,300	348,430	1,881,522,000
22/08/2008	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	249,690	1,298,388,000
21/08/2008	5,300	0.10 ▲	1.92	5,200	5,400	5,100	161,410	855,473,000
20/08/2008	5,200	-0.10 ▼	-1.89	5,100	5,300	5,100	227,810	1,184,612,000
19/08/2008	5,300	-0.20 ▼	-3.64	5,500	5,600	5,300	248,110	1,314,983,000
18/08/2008	5,500	0.20 ▲	3.77	5,500	5,500	5,400	339,220	1,865,710,000
15/08/2008	5,300	0.10 ▲	1.92	5,300	5,300	5,300	84,590	448,327,000
14/08/2008	5,200	0.10 ▲	1.96	5,000	5,200	5,000	489,270	2,544,204,000
13/08/2008	5,100	-0.10 ▼	-1.92	5,100	5,200	5,100	175,190	893,469,000
12/08/2008	5,200	0.00 ■■	0.00	5,300	5,300	5,100	424,750	2,208,700,000
11/08/2008	5,200	0.10 ▲	1.96	5,200	5,200	5,200	179,140	931,528,000
08/08/2008	5,100	0.10 ▲	2.00	5,000	5,100	4,900	187,190	954,669,000
07/08/2008	5,000	0.10 ▲	2.04	5,000	5,000	4,900	169,980	849,900,000
06/08/2008	4,900	0.10 ▲	2.08	4,800	4,900	4,800	167,370	820,113,000
05/08/2008	4,800	-0.10 ▼	-2.04	4,800	4,900	4,800	169,850	815,280,000
04/08/2008	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	227,220	1,113,378,000
01/08/2008	5,000	-0.10 ▼	-1.96	5,000	5,200	5,000	255,890	1,279,450,000
31/07/2008	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	110,270	562,377,000
30/07/2008	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	224,120	1,165,424,000
29/07/2008	5,300	-0.10 ▼	-1.85	5,400	5,500	5,300	386,590	2,048,927,000
28/07/2008	5,400	-0.10 ▼	-1.82	5,400	5,500	5,400	376,200	2,031,480,000
25/07/2008	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	9,460	52,030,000
24/07/2008	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	37,960	212,576,000
23/07/2008	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	2,430	13,851,000
22/07/2008	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	5,630	32,654,000
21/07/2008	5,900	-0.10 ▼	-1.67	5,900	5,900	5,900	2,300	13,570,000
18/07/2008	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	176,630	1,059,780,000
17/07/2008	6,100	0.10 ▲	1.67	6,100	6,100	5,900	658,480	4,016,728,000
16/07/2008	6,000	0.10 ▲	1.69	6,000	6,000	5,800	664,290	3,985,740,000
15/07/2008	5,900	0.10 ▲	1.72	5,900	5,900	5,900	47,930	282,787,000
14/07/2008	5,800	0.10 ▲	1.75	5,800	5,800	5,800	160,990	933,742,000
11/07/2008	5,700	0.10 ▲	1.79	5,700	5,700	5,600	497,080	2,833,356,000
10/07/2008	5,600	0.10 ▲	1.82	5,500	5,600	5,500	521,170	2,918,552,000
09/07/2008	5,500	0.10 ▲	1.85	5,300	5,500	5,300	455,240	2,503,820,000
08/07/2008	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	161,100	869,940,000
07/07/2008	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	469,970	2,584,835,000
04/07/2008	5,600	0.10 ▲	1.82	5,600	5,600	5,600	223,500	1,251,600,000
03/07/2008	5,500	0.10 ▲	1.85	5,500	5,500	5,400	322,510	1,773,805,000
02/07/2008	5,400	0.10 ▲	1.89	5,400	5,400	5,300	444,720	2,401,488,000
01/07/2008	5,300	0.10 ▲	1.92	5,300	5,300	5,200	364,490	1,931,797,000
30/06/2008	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	230,420	1,198,184,000
27/06/2008	5,300	0.10 ▲	1.92	5,100	5,300	5,100	239,470	1,269,191,000
26/06/2008	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	313,370	1,629,524,000
25/06/2008	5,300	0.10 ▲	1.92	5,300	5,300	5,300	213,740	1,132,822,000
24/06/2008	5,200	0.10 ▲	1.96	5,200	5,200	5,100	314,750	1,636,700,000
23/06/2008	5,100	0.10 ▲	2.00	4,900	5,100	4,900	325,480	1,659,948,000
20/06/2008	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	78,850	394,250,000
19/06/2008	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	127,610	650,811,000
18/06/2008	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	574,760	2,988,752,000
17/06/2008	5,300	0.10 ▲	1.92	5,300	5,300	5,300	16,140	85,542,000
16/06/2008	5,200	0.10 ▲	1.96	5,200	5,200	5,200	46,670	242,684,000
13/06/2008	5,100	0.10 ▲	2.00	5,100	5,100	5,100	194,030	989,553,000
12/06/2008	5,000	0.10 ▲	2.04	5,000	5,000	5,000	86,760	433,800,000
11/06/2008	4,900	0.10 ▲	2.08	4,700	4,900	4,700	311,550	1,526,595,000
10/06/2008	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	18,290	87,792,000
09/06/2008	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	23,650	115,885,000
06/06/2008	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	73,450	367,250,000
05/06/2008	5,100	-0.10 ▼	-1.92	5,100	5,100	5,100	14,780	75,378,000
04/06/2008	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	18,970	98,644,000
03/06/2008	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	30,930	163,929,000
02/06/2008	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	13,250	71,550,000
30/05/2008	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	18,630	102,465,000
26/05/2008	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	7,880	44,128,000
23/05/2008	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	12,840	73,188,000
22/05/2008	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	17,780	103,124,000
21/05/2008	5,900	-0.10 ▼	-1.67	5,900	5,900	5,900	17,930	105,787,000
20/05/2008	6,000	-0.10 ▼	-1.64	6,000	6,000	6,000	30,280	181,680,000
19/05/2008	6,100	-0.10 ▼	-1.61	6,100	6,100	6,100	23,130	141,093,000
16/05/2008	6,200	-0.10 ▼	-1.59	6,200	6,200	6,200	55,100	341,620,000
15/05/2008	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	13,550	85,365,000
14/05/2008	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	10,920	69,888,000
13/05/2008	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	19,510	126,815,000
12/05/2008	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	43,700	288,420,000
09/05/2008	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	26,290	176,143,000
08/05/2008	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	29,720	202,096,000
07/05/2008	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	30,360	209,484,000
06/05/2008	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	34,000	238,000,000
05/05/2008	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	57,910	411,161,000
29/04/2008	7,200	-0.10 ▼	-1.37	7,200	7,400	7,200	431,120	3,104,064,000
28/04/2008	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	189,370	1,382,401,000
25/04/2008	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	30,570	226,218,000
24/04/2008	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	60,180	451,350,000
23/04/2008	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	28,800	218,880,000
22/04/2008	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	16,790	129,283,000
21/04/2008	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	41,270	321,906,000
18/04/2008	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	124,700	985,130,000
17/04/2008	8,000	0.00 ■■	0.00	7,900	8,000	7,900	564,490	4,515,920,000
16/04/2008	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	70,560	564,480,000
11/04/2008	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	78,080	632,448,000
10/04/2008	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	27,130	222,466,000
09/04/2008	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	142,880	1,185,904,000
08/04/2008	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	612,520	5,145,168,000
07/04/2008	8,500	0.10 ▲	1.19	8,500	8,500	8,500	67,180	571,030,000
04/04/2008	8,400	0.10 ▲	1.20	8,400	8,400	8,400	39,040	327,936,000
03/04/2008	8,300	0.10 ▲	1.22	8,300	8,300	8,300	38,220	317,226,000
02/04/2008	8,200	0.10 ▲	1.23	8,200	8,200	8,200	44,950	368,590,000
01/04/2008	8,100	0.10 ▲	1.25	8,100	8,100	8,100	23,290	188,649,000
31/03/2008	8,000	0.10 ▲	1.27	8,000	8,000	8,000	21,670	173,360,000
28/03/2008	7,900	0.10 ▲	1.28	7,900	7,900	7,900	36,540	288,666,000
27/03/2008	7,800	0.10 ▲	1.30	7,800	7,800	7,800	266,840	2,081,352,000
26/03/2008	7,700	-0.20 ▼	-2.53	7,600	7,900	7,600	608,440	4,684,988,000
25/03/2008	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	77,360	611,144,000
24/03/2008	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	145,910	1,211,053,000
21/03/2008	8,700	-1.90 ▼	-17.92	8,700	8,900	8,700	565,510	4,919,937,000
20/03/2008	10,600	0.00 ■■	0.00	10,600	10,700	10,600	648,330	6,872,298,000
19/03/2008	10,600	0.10 ▲	0.95	10,600	10,800	10,500	760,070	8,056,742,000
18/03/2008	10,500	0.00 ■■	0.00	10,300	10,500	10,300	551,670	5,792,535,000
17/03/2008	10,500	-0.20 ▼	-1.87	10,600	10,700	10,500	767,360	8,057,280,000
14/03/2008	10,700	0.00 ■■	0.00	10,500	10,700	10,500	621,660	6,651,762,000
13/03/2008	10,700	0.20 ▲	1.90	10,700	10,700	10,500	388,280	4,154,596,000
12/03/2008	10,500	0.30 ▲	2.94	10,300	10,700	10,300	363,480	3,816,540,000
11/03/2008	10,200	-0.40 ▼	-3.77	10,400	10,400	10,200	445,990	4,549,098,000
10/03/2008	10,600	-0.10 ▼	-0.93	11,200	11,200	10,600	1,322,860	14,022,316,000
07/03/2008	10,700	0.50 ▲	4.90	10,700	10,700	10,700	276,610	2,959,727,000
06/03/2008	10,200	0.40 ▲	4.08	10,200	10,200	10,200	76,100	776,220,000
05/03/2008	9,800	0.40 ▲	4.26	9,700	9,800	9,500	668,750	6,553,750,000
04/03/2008	9,400	-0.40 ▼	-4.08	9,600	9,700	9,400	476,740	4,481,356,000
03/03/2008	9,800	-0.40 ▼	-3.92	10,000	10,100	9,800	445,340	4,364,332,000
29/02/2008	10,200	0.00 ■■	0.00	10,200	10,300	10,100	247,400	2,523,480,000
28/02/2008	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	166,550	1,698,810,000
27/02/2008	10,300	0.10 ▲	0.98	10,000	10,500	10,000	233,660	2,406,698,000
26/02/2008	10,200	-0.50 ▼	-4.67	10,200	10,600	10,200	294,330	3,002,166,000
25/02/2008	10,700	0.50 ▲	4.90	10,700	10,700	10,500	536,140	5,736,698,000
22/02/2008	10,200	0.40 ▲	4.08	10,000	10,200	9,800	504,470	5,145,594,000
21/02/2008	9,800	-0.30 ▼	-2.97	10,100	10,100	9,600	480,700	4,710,860,000
20/02/2008	10,100	-0.10 ▼	-0.98	10,300	10,300	10,100	262,300	2,649,230,000
19/02/2008	10,200	0.00 ■■	0.00	10,200	10,300	10,100	214,000	2,182,800,000
18/02/2008	10,200	-0.40 ▼	-3.77	10,300	10,400	10,200	266,400	2,717,280,000
15/02/2008	10,600	-0.20 ▼	-1.85	10,700	10,800	10,600	109,960	1,165,576,000
14/02/2008	10,800	0.20 ▲	1.89	10,500	11,000	10,500	163,790	1,768,932,000
13/02/2008	10,600	-0.30 ▼	-2.75	10,800	10,800	10,600	121,770	1,290,762,000
12/02/2008	10,900	-0.20 ▼	-1.80	11,200	11,200	10,800	191,090	2,082,881,000
01/02/2008	11,100	0.10 ▲	0.91	11,000	11,200	11,000	345,760	3,837,936,000
31/01/2008	11,000	-0.10 ▼	-0.90	11,000	11,000	10,600	390,950	4,300,450,000
30/01/2008	11,100	0.50 ▲	4.72	10,800	11,100	10,800	766,090	8,503,599,000
29/01/2008	10,600	0.50 ▲	4.95	10,200	10,600	10,100	385,590	4,087,254,000
28/01/2008	10,100	0.10 ▲	1.00	10,000	10,100	9,900	232,120	2,344,412,000
25/01/2008	10,000	0.10 ▲	1.01	10,000	10,000	9,900	228,720	2,287,200,000
24/01/2008	9,900	0.20 ▲	2.06	10,000	10,100	9,900	260,670	2,580,633,000
23/01/2008	9,700	-0.20 ▼	-2.02	10,000	10,000	9,700	302,220	2,931,534,000
22/01/2008	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	174,640	1,728,936,000
21/01/2008	10,000	0.00 ■■	0.00	10,200	10,200	10,000	204,970	2,049,700,000
18/01/2008	10,000	0.10 ▲	1.01	9,800	10,000	9,800	171,710	1,717,100,000
17/01/2008	9,900	-0.10 ▼	-1.00	10,100	10,100	9,800	202,120	2,000,988,000
16/01/2008	10,000	0.40 ▲	4.17	9,600	10,000	9,600	296,710	2,967,100,000
15/01/2008	9,600	-0.40 ▼	-4.00	9,900	9,900	9,500	189,220	1,816,512,000
14/01/2008	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	154,010	1,540,100,000
11/01/2008	10,200	0.10 ▲	0.99	10,000	10,300	10,000	159,280	1,624,656,000
10/01/2008	10,100	-0.10 ▼	-0.98	10,100	10,200	10,100	244,090	2,465,309,000
09/01/2008	10,200	-0.20 ▼	-1.92	10,200	10,300	10,200	83,110	847,722,000
08/01/2008	10,400	0.20 ▲	1.96	10,200	10,500	10,200	167,620	1,743,248,000
07/01/2008	10,200	-0.20 ▼	-1.92	10,300	10,300	10,100	177,820	1,813,764,000
04/01/2008	10,400	0.00 ■■	0.00	10,400	10,400	10,300	104,820	1,090,128,000
03/01/2008	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	88,480	920,192,000
02/01/2008	10,500	0.00 ■■	0.00	10,500	10,600	10,500	42,180	442,890,000
28/12/2007	10,500	0.00 ■■	0.00	10,600	10,600	10,500	118,020	1,239,210,000
27/12/2007	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	100,110	1,051,155,000
26/12/2007	10,600	0.00 ■■	0.00	10,500	10,600	10,500	137,770	1,460,362,000
25/12/2007	10,600	0.00 ■■	0.00	10,500	10,600	10,500	173,980	1,844,188,000
24/12/2007	10,600	0.00 ■■	0.00	10,600	10,600	10,500	109,880	1,164,728,000
21/12/2007	10,600	0.10 ▲	0.95	10,500	10,600	10,500	144,870	1,535,622,000
20/12/2007	10,500	0.00 ■■	0.00	10,600	10,600	10,500	138,460	1,453,830,000
19/12/2007	10,500	0.10 ▲	0.96	10,500	10,600	10,400	127,730	1,341,165,000
18/12/2007	10,400	0.00 ■■	0.00	10,400	10,500	10,400	134,490	1,398,696,000
17/12/2007	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	37,330	388,232,000
14/12/2007	10,500	0.00 ■■	0.00	10,400	10,500	10,400	197,180	2,070,390,000
13/12/2007	10,500	-0.10 ▼	-0.94	10,500	10,600	10,500	75,390	791,595,000
12/12/2007	10,600	0.10 ▲	0.95	10,500	10,600	10,500	110,750	1,173,950,000
11/12/2007	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	136,800	1,436,400,000
10/12/2007	10,600	-0.10 ▼	-0.93	10,800	10,800	10,600	170,680	1,809,208,000
07/12/2007	10,700	0.10 ▲	0.94	10,600	10,700	10,600	268,730	2,875,411,000
06/12/2007	10,600	0.10 ▲	0.95	10,500	10,600	10,500	150,630	1,596,678,000
05/12/2007	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	93,000	976,500,000
04/12/2007	10,600	0.10 ▲	0.95	10,600	10,700	10,500	143,440	1,520,464,000
03/12/2007	10,500	0.00 ■■	0.00	10,500	10,600	10,500	139,740	1,467,270,000
30/11/2007	10,500	0.00 ■■	0.00	10,500	10,600	10,500	142,240	1,493,520,000
29/11/2007	10,500	0.00 ■■	0.00	10,600	10,600	10,500	105,660	1,109,430,000
28/11/2007	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	125,060	1,313,130,000
27/11/2007	10,600	0.00 ■■	0.00	10,600	10,600	10,500	124,770	1,322,562,000
26/11/2007	10,600	0.10 ▲	0.95	10,500	10,600	10,500	165,400	1,753,240,000
23/11/2007	10,500	0.00 ■■	0.00	10,500	10,600	10,500	142,110	1,492,155,000
22/11/2007	10,500	0.00 ■■	0.00	10,400	10,500	10,400	184,240	1,934,520,000
21/11/2007	10,500	0.00 ■■	0.00	10,400	10,600	10,400	271,360	2,849,280,000
20/11/2007	10,500	0.00 ■■	0.00	10,500	10,600	10,400	147,220	1,545,810,000
19/11/2007	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	170,630	1,791,615,000
16/11/2007	10,600	-0.10 ▼	-0.93	10,500	10,700	10,500	160,730	1,703,738,000
15/11/2007	10,700	-0.10 ▼	-0.93	10,700	10,700	10,600	89,100	953,370,000
14/11/2007	10,800	0.30 ▲	2.86	10,500	10,800	10,500	267,080	2,884,464,000
13/11/2007	10,500	-0.20 ▼	-1.87	10,600	10,700	10,500	249,170	2,616,285,000
12/11/2007	10,700	0.00 ■■	0.00	10,600	10,700	10,600	197,880	2,117,316,000
09/11/2007	10,700	-0.10 ▼	-0.93	10,700	10,800	10,600	324,310	3,470,117,000
08/11/2007	10,800	-0.10 ▼	-0.92	10,800	10,900	10,800	119,860	1,294,488,000
07/11/2007	10,900	0.00 ■■	0.00	10,900	11,000	10,800	220,000	2,398,000,000
06/11/2007	10,900	0.10 ▲	0.93	10,800	10,900	10,800	156,390	1,704,651,000
05/11/2007	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	174,720	1,886,976,000
02/11/2007	11,000	-0.10 ▼	-0.90	11,000	11,100	10,900	269,860	2,968,460,000
01/11/2007	11,100	0.00 ■■	0.00	11,000	11,100	11,000	271,140	3,009,654,000
31/10/2007	11,100	0.00 ■■	0.00	11,100	11,200	11,000	196,230	2,178,153,000
30/10/2007	11,100	0.10 ▲	0.91	11,100	11,200	11,000	169,690	1,883,559,000
29/10/2007	11,000	-0.20 ▼	-1.79	11,200	11,300	11,000	316,080	3,476,880,000
26/10/2007	11,200	0.00 ■■	0.00	11,200	11,500	11,200	334,000	3,740,800,000
25/10/2007	11,200	-0.10 ▼	-0.88	11,400	11,400	11,200	270,870	3,033,744,000
24/10/2007	11,300	0.10 ▲	0.89	11,200	11,400	11,200	261,370	2,953,481,000
23/10/2007	11,200	-0.10 ▼	-0.88	11,200	11,300	11,200	293,760	3,290,112,000
22/10/2007	11,300	0.00 ■■	0.00	11,400	11,500	11,300	279,460	3,157,898,000
19/10/2007	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	228,170	2,578,321,000
18/10/2007	11,400	-0.20 ▼	-1.72	11,500	11,600	11,400	300,800	3,429,120,000
17/10/2007	11,600	0.10 ▲	0.87	11,500	11,700	11,500	333,070	3,863,612,000
16/10/2007	11,500	-0.10 ▼	-0.86	11,600	11,700	11,500	252,030	2,898,345,000
15/10/2007	11,600	-0.10 ▼	-0.85	11,700	11,800	11,600	257,100	2,982,360,000
12/10/2007	11,700	-0.20 ▼	-1.68	11,800	11,900	11,700	168,830	1,975,311,000
11/10/2007	11,900	-0.10 ▼	-0.83	12,000	12,000	11,800	225,010	2,677,619,000
10/10/2007	12,000	0.00 ■■	0.00	12,000	12,100	11,900	328,350	3,940,200,000
09/10/2007	12,000	0.10 ▲	0.84	12,000	12,100	11,900	318,150	3,817,800,000
08/10/2007	11,900	0.00 ■■	0.00	12,000	12,000	11,900	233,390	2,777,341,000
05/10/2007	11,900	-0.30 ▼	-2.46	12,000	12,100	11,900	288,290	3,430,651,000
04/10/2007	12,200	-0.30 ▼	-2.40	12,100	12,300	12,100	302,740	3,693,428,000
03/10/2007	12,500	-0.10 ▼	-0.79	12,500	12,600	12,400	444,110	5,551,375,000
02/10/2007	12,600	0.20 ▲	1.61	12,600	12,600	12,300	637,760	8,035,776,000
01/10/2007	12,400	0.40 ▲	3.33	12,200	12,400	12,000	382,390	4,741,636,000
28/09/2007	12,000	0.30 ▲	2.56	11,800	12,000	11,800	234,590	2,815,080,000
27/09/2007	11,700	-0.20 ▼	-1.68	11,700	11,800	11,700	198,900	2,327,130,000
26/09/2007	11,900	0.10 ▲	0.85	12,200	12,200	11,800	644,590	7,670,621,000
25/09/2007	11,800	0.50 ▲	4.42	11,800	11,800	11,500	471,720	5,566,296,000
24/09/2007	11,300	0.20 ▲	1.80	11,200	11,300	11,000	231,170	2,612,221,000
21/09/2007	11,100	-0.10 ▼	-0.89	11,200	11,200	11,100	155,980	1,731,378,000
20/09/2007	11,200	0.20 ▲	1.82	11,000	11,300	11,000	423,520	4,743,424,000
19/09/2007	11,000	0.10 ▲	0.92	11,000	11,000	10,900	275,440	3,029,840,000
18/09/2007	10,900	0.00 ■■	0.00	11,000	11,000	10,900	224,600	2,448,140,000
17/09/2007	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	147,090	1,603,281,000
14/09/2007	11,000	0.00 ■■	0.00	11,000	11,000	10,900	86,730	954,030,000
13/09/2007	11,000	0.10 ▲	0.92	10,900	11,000	10,900	87,420	961,620,000
12/09/2007	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	158,410	1,726,669,000
11/09/2007	11,000	0.00 ■■	0.00	11,000	11,000	10,900	132,610	1,458,710,000
10/09/2007	11,000	0.00 ■■	0.00	11,000	11,100	11,000	127,420	1,401,620,000
07/09/2007	11,000	0.00 ■■	0.00	11,000	11,100	10,900	142,840	1,571,240,000
06/09/2007	11,000	-0.20 ▼	-1.79	11,200	11,200	11,000	108,330	1,191,630,000
05/09/2007	11,200	0.20 ▲	1.82	11,200	11,200	11,000	325,510	3,645,712,000
04/09/2007	11,000	0.20 ▲	1.85	10,900	11,000	10,900	291,580	3,207,380,000
31/08/2007	10,800	-0.20 ▼	-1.82	10,900	11,000	10,800	125,560	1,356,048,000
30/08/2007	11,000	0.10 ▲	0.92	11,000	11,000	10,900	108,030	1,188,330,000
29/08/2007	10,900	0.00 ■■	0.00	10,900	11,000	10,900	71,370	777,933,000
28/08/2007	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	88,930	969,337,000
27/08/2007	11,000	0.00 ■■	0.00	11,000	11,100	10,900	205,450	2,259,950,000
24/08/2007	11,000	0.10 ▲	0.92	10,900	11,000	10,900	263,050	2,893,550,000
23/08/2007	10,900	0.10 ▲	0.93	10,800	11,000	10,800	200,870	2,189,483,000
22/08/2007	10,800	-0.10 ▼	-0.92	10,800	10,900	10,800	108,010	1,166,508,000
21/08/2007	10,900	0.00 ■■	0.00	10,900	10,900	10,800	117,020	1,275,518,000
20/08/2007	10,900	0.00 ■■	0.00	10,900	10,900	10,800	116,790	1,273,011,000
17/08/2007	10,900	0.00 ■■	0.00	10,900	11,000	10,900	191,510	2,087,459,000
16/08/2007	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	153,310	1,671,079,000
15/08/2007	11,000	0.00 ■■	0.00	10,900	11,000	10,900	98,780	1,086,580,000
14/08/2007	11,000	0.00 ■■	0.00	11,000	11,000	10,900	163,550	1,799,050,000
13/08/2007	11,000	0.00 ■■	0.00	10,900	11,000	10,800	182,020	2,002,220,000
10/08/2007	11,000	-0.20 ▼	-1.79	11,300	11,400	11,000	132,620	1,458,820,000
09/08/2007	11,200	0.20 ▲	1.82	11,000	11,200	11,000	168,610	1,888,432,000
08/08/2007	11,000	0.00 ■■	0.00	11,000	11,100	10,900	129,090	1,419,990,000
07/08/2007	11,000	0.00 ■■	0.00	11,000	11,000	10,900	119,150	1,310,650,000
06/08/2007	11,000	-0.10 ▼	-0.90	11,000	11,200	11,000	104,510	1,149,610,000
03/08/2007	11,100	0.10 ▲	0.91	11,000	11,200	11,000	91,040	1,010,544,000
02/08/2007	11,000	-0.30 ▼	-2.65	11,300	11,400	11,000	162,620	1,788,820,000
01/08/2007	11,300	0.50 ▲	4.63	11,000	11,300	11,000	186,910	2,112,083,000
31/07/2007	10,800	-0.40 ▼	-3.57	11,000	11,100	10,800	136,040	1,469,232,000
30/07/2007	11,200	0.00 ■■	0.00	11,200	11,200	11,000	77,610	869,232,000
27/07/2007	11,200	0.00 ■■	0.00	11,100	11,200	11,000	175,710	1,967,952,000
26/07/2007	11,200	-0.10 ▼	-0.88	11,300	11,300	11,200	182,890	2,048,368,000
25/07/2007	11,300	-0.20 ▼	-1.74	11,200	11,300	11,200	123,450	1,394,985,000
24/07/2007	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	105,340	1,211,410,000
23/07/2007	11,600	0.00 ■■	0.00	11,600	11,600	11,600	159,550	1,850,780,000
20/07/2007	11,600	0.00 ■■	0.00	11,600	11,600	11,600	150,720	1,748,352,000
19/07/2007	11,600	0.00 ■■	0.00	11,500	11,600	11,500	137,290	1,592,564,000
18/07/2007	11,600	0.00 ■■	0.00	11,600	11,700	11,600	89,870	1,042,492,000
17/07/2007	11,600	-0.10 ▼	-0.85	11,600	11,600	11,600	94,960	1,101,536,000
16/07/2007	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	76,340	893,178,000
13/07/2007	11,800	0.00 ■■	0.00	11,800	11,800	11,800	89,460	1,055,628,000
12/07/2007	11,800	-0.10 ▼	-0.84	11,800	11,800	11,800	101,180	1,193,924,000
11/07/2007	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	131,050	1,559,495,000
10/07/2007	12,000	0.00 ■■	0.00	12,000	12,000	12,000	110,280	1,323,360,000
09/07/2007	12,000	0.20 ▲	1.69	12,000	12,000	11,800	116,970	1,403,640,000
06/07/2007	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	125,690	1,483,142,000
05/07/2007	12,000	0.00 ■■	0.00	12,300	12,300	12,000	185,970	2,231,640,000
04/07/2007	12,000	0.50 ▲	4.35	12,000	12,000	12,000	150,080	1,800,960,000
03/07/2007	11,500	-0.30 ▼	-2.54	11,800	11,800	11,500	299,680	3,446,320,000
02/07/2007	11,800	-0.60 ▼	-4.84	12,300	12,300	11,800	245,460	2,896,428,000
29/06/2007	12,400	-0.10 ▼	-0.80	12,500	12,500	12,300	101,320	1,256,368,000
28/06/2007	12,500	-0.20 ▼	-1.57	12,600	12,600	12,500	96,020	1,200,250,000
27/06/2007	12,700	0.10 ▲	0.79	12,700	12,700	12,700	120,050	1,524,635,000
26/06/2007	12,600	0.10 ▲	0.80	12,600	12,600	12,600	236,950	2,985,570,000
25/06/2007	12,500	-0.10 ▼	-0.79	12,400	12,500	12,400	248,710	3,108,875,000
22/06/2007	12,600	-0.20 ▼	-1.56	12,600	12,600	12,500	204,440	2,575,944,000
21/06/2007	12,800	-0.10 ▼	-0.78	12,800	12,900	12,800	178,270	2,281,856,000
20/06/2007	12,900	-0.10 ▼	-0.77	13,000	13,000	12,900	136,240	1,757,496,000
19/06/2007	13,000	0.00 ■■	0.00	13,000	13,000	13,000	234,760	3,051,880,000
18/06/2007	13,000	-0.10 ▼	-0.76	13,200	13,200	13,000	235,180	3,057,340,000
15/06/2007	13,100	0.00 ■■	0.00	13,000	13,100	13,000	164,860	2,159,666,000
14/06/2007	13,100	0.00 ■■	0.00	13,200	13,200	13,100	292,480	3,831,488,000
13/06/2007	13,100	-0.10 ▼	-0.76	13,100	13,200	13,100	265,600	3,479,360,000
12/06/2007	13,200	0.10 ▲	0.76	13,100	13,200	13,100	240,370	3,172,884,000
11/06/2007	13,100	-0.20 ▼	-1.50	13,300	13,300	13,100	97,200	1,273,320,000
08/06/2007	13,300	0.00 ■■	0.00	13,400	13,400	13,300	192,590	2,561,447,000
07/06/2007	13,300	0.20 ▲	1.53	13,400	13,400	13,300	134,290	1,786,057,000
06/06/2007	13,100	-0.10 ▼	-0.76	13,100	13,100	13,100	216,070	2,830,517,000
05/06/2007	13,200	-0.10 ▼	-0.75	13,200	13,200	13,200	305,090	4,027,188,000
04/06/2007	13,300	-0.20 ▼	-1.48	13,400	13,400	13,300	191,240	2,543,492,000
01/06/2007	13,500	0.00 ■■	0.00	13,500	13,500	13,400	129,300	1,745,550,000
31/05/2007	13,500	-0.10 ▼	-0.74	13,500	13,500	13,500	290,510	3,921,885,000
30/05/2007	13,600	0.10 ▲	0.74	13,600	13,600	13,500	197,710	2,688,856,000
29/05/2007	13,500	-0.20 ▼	-1.46	13,700	13,700	13,500	243,020	3,280,770,000
28/05/2007	13,700	0.00 ■■	0.00	13,700	13,700	13,700	178,010	2,438,737,000
25/05/2007	13,700	0.00 ■■	0.00	13,700	13,700	13,600	197,880	2,710,956,000
24/05/2007	13,700	-0.20 ▼	-1.44	13,700	13,800	13,700	211,550	2,898,235,000
23/05/2007	13,900	0.00 ■■	0.00	13,900	13,900	13,900	554,790	7,711,581,000
22/05/2007	13,900	0.10 ▲	0.72	13,900	13,900	13,900	407,260	5,660,914,000
21/05/2007	13,800	-0.20 ▼	-1.43	13,900	13,900	13,800	224,010	3,091,338,000
18/05/2007	14,000	0.00 ■■	0.00	13,800	14,000	13,800	617,920	8,650,880,000
17/05/2007	14,000	0.30 ▲	2.19	13,700	14,000	13,700	450,390	6,305,460,000
16/05/2007	13,700	-0.20 ▼	-1.44	13,800	13,800	13,700	179,830	2,463,671,000
15/05/2007	13,900	0.00 ■■	0.00	13,900	13,900	13,900	297,780	4,139,142,000
14/05/2007	13,900	0.00 ■■	0.00	13,900	13,900	13,900	338,260	4,701,814,000
11/05/2007	13,900	0.00 ■■	0.00	13,800	13,900	13,800	289,470	4,023,633,000
10/05/2007	13,900	-0.10 ▼	-0.71	13,800	13,900	13,800	272,760	3,791,364,000
09/05/2007	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	364,400	5,101,600,000
08/05/2007	14,100	0.20 ▲	1.44	14,400	14,400	14,000	542,430	7,648,263,000
07/05/2007	13,900	0.40 ▲	2.96	13,700	13,900	13,700	485,180	6,744,002,000
04/05/2007	13,500	-0.30 ▼	-2.17	13,600	13,600	13,500	298,220	4,025,970,000
03/05/2007	13,800	-0.20 ▼	-1.43	13,800	13,800	13,700	143,690	1,982,922,000
02/05/2007	14,000	0.10 ▲	0.72	14,100	14,100	14,000	329,520	4,613,280,000
25/04/2007	13,900	0.20 ▲	1.46	14,000	14,000	13,900	275,960	3,835,844,000
24/04/2007	13,700	-0.10 ▼	-0.72	13,600	13,700	13,600	257,100	3,522,270,000
23/04/2007	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	266,170	3,673,146,000
20/04/2007	13,900	-0.50 ▼	-3.47	14,000	14,000	13,900	197,710	2,748,169,000
19/04/2007	14,400	0.30 ▲	2.13	14,800	14,800	14,400	436,820	6,290,208,000
18/04/2007	14,100	0.60 ▲	4.44	14,000	14,100	14,000	252,840	3,565,044,000
17/04/2007	13,500	-0.10 ▼	-0.74	13,300	13,500	13,300	344,660	4,652,910,000
16/04/2007	13,600	-0.40 ▼	-2.86	13,800	13,800	13,500	263,410	3,582,376,000
13/04/2007	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	337,510	4,725,140,000
12/04/2007	14,200	-0.30 ▼	-2.07	14,400	14,400	14,200	206,540	2,932,868,000
11/04/2007	14,500	-0.20 ▼	-1.36	14,700	14,700	14,500	292,060	4,234,870,000
10/04/2007	14,700	0.00 ■■	0.00	14,700	14,900	14,700	313,330	4,605,951,000
09/04/2007	14,700	-0.10 ▼	-0.68	14,500	14,800	14,500	538,630	7,917,861,000
06/04/2007	14,800	-0.40 ▼	-2.63	15,000	15,000	14,600	602,110	8,911,228,000
05/04/2007	15,200	-0.40 ▼	-2.56	15,500	15,500	15,200	224,410	3,411,032,000
04/04/2007	15,600	0.60 ▲	4.00	15,000	15,600	15,000	256,070	3,994,692,000
03/04/2007	15,000	-0.20 ▼	-1.32	15,000	15,000	15,000	378,240	5,673,600,000
02/04/2007	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	445,190	6,766,888,000
30/03/2007	16,000	0.30 ▲	1.91	16,400	16,400	16,000	862,560	13,800,960,000
29/03/2007	15,700	0.70 ▲	4.67	15,700	15,700	15,700	160,320	2,517,024,000
28/03/2007	15,000	0.00 ■■	0.00	14,400	15,000	14,400	571,570	8,573,550,000
27/03/2007	15,000	-0.70 ▼	-4.46	15,200	15,200	15,000	559,500	8,392,500,000
26/03/2007	15,700	-0.80 ▼	-4.85	15,700	16,000	15,700	513,530	8,062,421,000
23/03/2007	16,500	0.20 ▲	1.23	15,700	16,500	15,700	535,770	8,840,205,000
22/03/2007	16,300	-0.80 ▼	-4.68	17,000	17,000	16,300	779,850	12,711,555,000
21/03/2007	17,100	-0.80 ▼	-4.47	17,100	17,100	17,100	1,065,990	18,228,429,000
20/03/2007	17,900	-0.10 ▼	-0.56	18,000	18,000	17,900	1,710,540	30,618,666,000
19/03/2007	18,000	0.80 ▲	4.65	18,000	18,000	18,000	1,904,690	34,284,420,000
16/03/2007	17,200	0.80 ▲	4.88	16,400	17,200	16,400	1,610,240	27,696,128,000
15/03/2007	16,400	-0.80 ▼	-4.65	18,000	18,000	16,400	3,892,780	63,841,592,000
14/03/2007	17,200	0.80 ▲	4.88	17,200	17,200	17,200	1,040,040	17,888,688,000
13/03/2007	16,400	0.70 ▲	4.46	16,400	16,400	16,400	770,280	12,632,592,000
12/03/2007	15,700	0.70 ▲	4.67	15,700	15,700	15,700	1,881,310	29,536,567,000
09/03/2007	15,000	0.70 ▲	4.90	15,000	15,000	15,000	1,545,520	23,182,800,000
08/03/2007	14,300	0.30 ▲	2.14	14,300	14,300	14,100	979,510	14,006,993,000
07/03/2007	14,000	0.20 ▲	1.45	13,900	14,000	13,900	776,620	10,872,680,000
06/03/2007	13,800	-0.20 ▼	-1.43	13,800	14,000	13,800	663,310	9,153,678,000
05/03/2007	14,000	0.00 ■■	0.00	14,000	14,000	13,900	642,670	8,997,380,000
02/03/2007	14,000	0.10 ▲	0.72	14,000	14,000	14,000	525,280	7,353,920,000
01/03/2007	13,900	-0.30 ▼	-2.11	13,900	14,000	13,900	505,840	7,031,176,000
28/02/2007	14,200	-0.30 ▼	-2.07	14,200	14,500	14,200	533,290	7,572,718,000
27/02/2007	14,500	0.40 ▲	2.84	14,500	14,600	14,500	874,010	12,673,145,000
26/02/2007	14,100	0.10 ▲	0.71	14,100	14,100	14,000	443,490	6,253,209,000
15/02/2007	14,000	0.00 ■■	0.00	14,000	14,000	14,000	320,730	4,490,220,000
14/02/2007	14,000	0.00 ■■	0.00	14,000	14,000	14,000	357,280	5,001,920,000
13/02/2007	14,000	0.00 ■■	0.00	14,000	14,000	14,000	364,150	5,098,100,000
12/02/2007	14,000	0.40 ▲	2.94	13,800	14,000	13,800	351,290	4,918,060,000
09/02/2007	13,600	-0.40 ▼	-2.86	13,600	13,600	13,600	662,870	9,015,032,000
08/02/2007	14,000	-0.10 ▼	-0.71	14,000	14,000	13,500	642,980	9,001,720,000
07/02/2007	14,100	0.00 ■■	0.00	14,100	14,200	14,100	605,560	8,538,396,000
06/02/2007	14,100	0.00 ■■	0.00	14,100	14,100	14,100	485,200	6,841,320,000
05/02/2007	14,100	-0.10 ▼	-0.70	14,100	14,200	14,100	521,780	7,357,098,000
02/02/2007	14,200	-0.40 ▼	-2.74	14,600	14,200	14,200	54,640	775,888,000
01/02/2007	14,600	-0.10 ▼	-0.68	14,600	14,600	14,600	69,530	1,015,138,000
31/01/2007	14,700	0.20 ▲	1.38	14,800	14,800	14,600	87,860	1,291,542,000
30/01/2007	14,500	0.00 ■■	0.00	14,500	14,500	14,500	356,400	5,167,800,000
29/01/2007	14,500	0.00 ■■	0.00	14,500	14,500	14,200	605,120	8,774,240,000
26/01/2007	14,500	-0.70 ▼	-4.61	41,000	15,200	14,500	1,837,900	26,649,550,000
25/01/2007	15,200	0.70 ▲	4.83	15,200	15,200	15,200	2,878,220	43,748,944,000
24/01/2007	14,500	0.60 ▲	4.32	14,500	14,500	14,500	420,460	6,096,670,000
23/01/2007	13,900	0.60 ▲	4.51	13,900	13,900	13,900	1,212,250	16,850,275,000
22/01/2007	13,300	0.00 ■■	0.00	13,400	13,400	13,300	681,670	9,066,211,000
19/01/2007	13,300	0.20 ▲	1.53	13,300	13,300	13,200	860,250	11,441,325,000
18/01/2007	13,100	-0.10 ▼	-0.76	13,200	13,200	13,100	584,540	7,657,474,000
17/01/2007	13,200	0.00 ■■	0.00	13,200	13,200	13,200	532,770	7,032,564,000
16/01/2007	13,200	0.10 ▲	0.76	13,100	13,200	13,100	610,090	8,053,188,000
15/01/2007	13,100	0.00 ■■	0.00	13,000	13,100	13,000	457,510	5,993,381,000
12/01/2007	13,100	-0.10 ▼	-0.76	13,100	13,100	13,100	565,820	7,412,242,000
11/01/2007	13,200	0.00 ■■	0.00	13,100	13,200	13,100	498,990	6,586,668,000
10/01/2007	13,200	-0.10 ▼	-0.75	13,300	13,300	13,200	425,770	5,620,164,000
09/01/2007	13,300	0.20 ▲	1.53	13,100	0	0	34,791	462,720,300
08/01/2007	13,100	-0.50 ▼	-3.68	13,600	0	0	35,277	462,128,700
05/01/2007	13,600	0.10 ▲	0.74	13,500	0	0	51,717	703,351,200
04/01/2007	13,500	0.40 ▲	3.05	13,100	0	0	47,322	638,847,000
03/01/2007	13,100	-0.10 ▼	-0.76	13,200	0	0	26,462	346,652,200
02/01/2007	13,200	0.00 ■■	0.00	13,200	0	0	28,276	373,243,200
29/12/2006	13,200	-0.10 ▼	-0.75	13,300	0	0	31,562	416,618,400
28/12/2006	13,300	0.10 ▲	0.76	13,200	0	0	34,668	461,084,400
27/12/2006	13,200	-0.20 ▼	-1.49	13,400	0	0	61,168	807,417,600
26/12/2006	13,400	-0.10 ▼	-0.74	13,500	0	0	61,138	819,249,200
25/12/2006	13,500	0.30 ▲	2.27	13,200	0	0	46,285	624,847,500
22/12/2006	13,200	-0.30 ▼	-2.22	13,500	13,300	13,100	519,020	6,851,064,000
21/12/2006	13,500	0.00 ■■	0.00	13,500	13,500	13,300	513,560	6,933,060,000
20/12/2006	13,500	-0.20 ▼	-1.46	13,700	13,700	13,400	842,000	11,367,000,000
19/12/2006	13,700	-0.30 ▼	-2.14	14,000	13,900	13,700	633,750	8,682,375,000
18/12/2006	14,000	-0.30 ▼	-2.10	14,300	14,000	14,000	716,300	10,028,200,000
15/12/2006	14,300	0.20 ▲	1.42	14,100	0	0	67,485	965,035,500
14/12/2006	14,100	-0.40 ▼	-2.76	14,500	0	0	105,053	1,481,247,300
13/12/2006	14,500	0.20 ▲	1.40	14,300	0	0	116,541	1,689,844,500
12/12/2006	14,300	0.20 ▲	1.42	14,100	0	0	223,114	3,190,530,200
11/12/2006	14,100	0.60 ▲	4.44	13,500	0	0	180,128	2,539,804,800
08/12/2006	13,500	-0.30 ▼	-2.17	13,800	0	0	58,086	784,161,000
07/12/2006	13,800	0.20 ▲	1.47	13,600	0	0	298,808	4,123,550,400
06/12/2006	13,600	-0.70 ▼	-4.90	14,300	0	0	29,064	395,270,400
05/12/2006	14,300	-0.70 ▼	-4.67	15,000	0	0	126,189	1,804,502,700
04/12/2006	15,000	0.00 ■■	0.00	0	15,000	0	377,810	5,667,150,000

(ĐVT: 1,000 VNĐ)