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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Cáp Sài Gòn
Saigon Cable Corporation
Mã CK: CSG 12.20 ▲ +0.50 (+4.27%) (cập nhật 14:28 30/11/1999)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Thiết bị & công nghệ phần cứng
Website: http://www.saigoncable.com.vn

CSG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
17/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
16/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
15/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
12/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
11/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
10/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
09/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
05/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
03/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
02/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
01/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
28/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
27/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
26/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
25/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
24/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
21/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
20/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
19/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
17/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
14/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
13/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
12/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
11/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
10/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
07/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
06/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
05/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
03/06/2013	0	0.00 ■■	0.00	0	0	0	0	0
31/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
30/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
29/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
28/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
27/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
24/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
23/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
22/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
21/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
20/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
17/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
16/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
15/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
14/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
13/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
10/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
09/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
07/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
06/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
03/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
02/05/2013	0	0.00 ■■	0.00	0	0	0	0	0
26/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
25/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
24/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
23/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
22/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
17/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
16/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
15/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
12/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
11/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
10/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
09/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
05/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
03/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
02/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
01/04/2013	0	0.00 ■■	0.00	0	0	0	0	0
29/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
28/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
27/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
26/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
25/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
22/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
21/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
20/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
19/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
15/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
14/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
13/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
12/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
11/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
07/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
06/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
05/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
01/03/2013	0	0.00 ■■	0.00	0	0	0	0	0
28/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
27/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
26/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
25/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
22/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
21/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
20/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
19/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
07/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
06/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
05/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
01/02/2013	0	0.00 ■■	0.00	0	0	0	0	0
31/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
30/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
29/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
28/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
25/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
24/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
23/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
22/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
21/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
18/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
17/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
16/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
15/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
14/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
11/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
10/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
09/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
08/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
07/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
04/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
03/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
02/01/2013	0	0.00 ■■	0.00	0	0	0	0	0
31/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
28/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
27/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
26/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
25/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
24/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
21/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
20/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
19/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
18/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
17/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
14/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
13/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
12/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
11/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
10/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
07/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
06/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
05/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
04/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
03/12/2012	0	0.00 ■■	0.00	0	0	0	0	0
30/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
29/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
28/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
27/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
26/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
23/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
22/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
21/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
20/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
19/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
16/11/2012	0	0.00 ■■	0.00	0	0	0	0	0
15/11/2012	0	-12.20 ▼	-100.00	0	0	0	0	0
03/10/2012	12,200	0.50 ▲	4.27	12,200	12,200	11,800	550,520	6,716,344,000
02/10/2012	11,700	0.00 ■■	0.00	11,700	11,900	11,600	400,360	4,684,212,000
01/10/2012	11,700	0.00 ■■	0.00	11,700	11,700	11,500	312,370	3,654,729,000
28/09/2012	11,700	-0.20 ▼	-1.68	11,800	11,800	11,600	117,860	1,378,962,000
27/09/2012	11,900	0.30 ▲	2.59	11,900	12,000	11,600	179,680	2,138,192,000
26/09/2012	11,600	0.50 ▲	4.50	11,200	11,600	11,100	163,560	1,897,296,000
25/09/2012	11,100	0.00 ■■	0.00	11,100	11,200	11,000	46,270	513,597,000
24/09/2012	11,100	-0.10 ▼	-0.89	11,000	11,200	11,000	43,510	482,961,000
21/09/2012	11,200	0.10 ▲	0.90	11,000	11,200	11,000	13,310	149,072,000
20/09/2012	11,100	0.10 ▲	0.91	11,100	11,100	11,000	17,160	190,476,000
19/09/2012	11,000	-0.10 ▼	-0.90	11,000	11,200	10,900	118,010	1,298,110,000
18/09/2012	11,100	-0.30 ▼	-2.63	11,300	11,300	11,000	99,580	1,105,338,000
17/09/2012	11,400	0.00 ■■	0.00	11,500	11,500	11,300	28,010	319,314,000
14/09/2012	11,400	0.40 ▲	3.64	11,200	11,500	11,000	37,660	429,324,000
13/09/2012	11,000	0.20 ▲	1.85	10,900	11,000	10,900	53,220	585,420,000
12/09/2012	10,800	-0.10 ▼	-0.92	10,900	11,000	10,800	26,750	288,900,000
11/09/2012	10,900	0.10 ▲	0.93	10,700	10,900	10,700	13,670	149,003,000
10/09/2012	10,800	0.10 ▲	0.93	10,700	10,800	10,700	87,350	943,380,000
07/09/2012	10,700	-0.10 ▼	-0.93	10,700	10,800	10,600	79,890	854,823,000
06/09/2012	10,800	0.10 ▲	0.93	10,700	10,800	10,600	64,600	697,680,000
05/09/2012	10,700	0.10 ▲	0.94	10,600	10,700	10,500	108,720	1,163,304,000
04/09/2012	10,600	0.00 ■■	0.00	10,800	10,800	10,600	42,680	452,408,000
31/08/2012	10,600	-0.20 ▼	-1.85	10,800	10,800	10,600	16,410	173,946,000
30/08/2012	10,800	0.10 ▲	0.93	10,700	10,800	10,700	115,710	1,249,668,000
29/08/2012	10,700	0.10 ▲	0.94	10,500	10,700	10,400	76,460	818,122,000
28/08/2012	10,600	0.10 ▲	0.95	10,500	10,600	10,400	76,160	807,296,000
27/08/2012	10,500	-0.20 ▼	-1.87	10,700	10,700	10,300	54,900	576,450,000
24/08/2012	10,700	0.10 ▲	0.94	10,300	10,700	10,300	55,090	589,463,000
23/08/2012	10,600	0.10 ▲	0.95	10,600	10,600	10,200	108,670	1,151,902,000
22/08/2012	10,500	0.50 ▲	5.00	10,000	10,500	9,900	135,210	1,419,705,000
21/08/2012	10,000	-0.50 ▼	-4.76	10,400	10,400	10,000	145,970	1,459,700,000
20/08/2012	10,500	0.00 ■■	0.00	10,300	10,500	10,300	9,380	98,490,000
17/08/2012	10,500	0.10 ▲	0.96	10,400	10,500	10,400	13,460	141,330,000
16/08/2012	10,400	-0.10 ▼	-0.95	10,400	10,500	10,200	38,240	397,696,000
15/08/2012	10,500	-0.10 ▼	-0.94	10,500	10,700	10,500	81,430	855,015,000
14/08/2012	10,600	0.10 ▲	0.95	10,300	10,600	10,300	43,390	459,934,000
13/08/2012	10,500	0.10 ▲	0.96	10,400	10,500	10,300	41,060	431,130,000
10/08/2012	10,400	0.10 ▲	0.97	10,300	10,400	10,300	121,880	1,267,552,000
09/08/2012	10,300	-0.20 ▼	-1.90	10,500	10,600	10,300	49,330	508,099,000
08/08/2012	10,500	0.10 ▲	0.96	10,400	10,500	10,300	179,280	1,882,440,000
07/08/2012	10,400	-0.10 ▼	-0.95	10,200	10,500	10,200	71,730	745,992,000
06/08/2012	10,500	-0.10 ▼	-0.94	10,600	10,700	10,300	47,030	493,815,000
03/08/2012	10,600	0.00 ■■	0.00	11,100	11,100	10,600	227,280	2,409,168,000
02/08/2012	10,600	0.50 ▲	4.95	10,600	10,600	10,200	170,180	1,803,908,000
01/08/2012	10,100	0.40 ▲	4.12	9,800	10,100	9,800	94,390	953,339,000
31/07/2012	9,700	-0.40 ▼	-3.96	10,100	10,100	9,700	37,590	364,623,000
30/07/2012	10,100	0.00 ■■	0.00	10,000	10,100	10,000	3,590	36,259,000
27/07/2012	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	37,940	383,194,000
26/07/2012	10,200	0.20 ▲	2.00	10,000	10,200	9,900	58,510	596,802,000
25/07/2012	10,000	-0.10 ▼	-0.99	10,200	10,200	9,900	41,040	410,400,000
24/07/2012	10,100	0.10 ▲	1.00	10,300	10,300	10,000	62,910	635,391,000
23/07/2012	10,000	-0.30 ▼	-2.91	10,200	10,200	10,000	23,060	230,600,000
20/07/2012	10,300	-0.10 ▼	-0.96	10,500	10,500	10,200	14,530	149,659,000
19/07/2012	10,400	0.30 ▲	2.97	10,100	10,400	10,000	35,790	372,216,000
18/07/2012	10,100	-0.30 ▼	-2.88	10,500	10,500	10,100	8,370	84,537,000
17/07/2012	10,400	0.20 ▲	1.96	10,000	10,400	10,000	47,120	490,048,000
16/07/2012	10,200	-0.20 ▼	-1.92	10,300	10,500	10,200	23,140	236,028,000
13/07/2012	10,400	-0.10 ▼	-0.95	10,400	10,500	10,300	49,290	512,616,000
12/07/2012	10,500	0.00 ■■	0.00	10,300	10,500	10,300	37,810	397,005,000
11/07/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,300	39,140	410,970,000
10/07/2012	10,500	-0.10 ▼	-0.94	10,300	10,500	10,200	25,230	264,915,000
09/07/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,300	25,170	266,802,000
06/07/2012	10,600	-0.10 ▼	-0.93	10,800	10,800	10,600	12,720	134,832,000
05/07/2012	10,700	0.30 ▲	2.88	10,300	10,700	10,300	32,040	342,828,000
04/07/2012	10,400	-0.30 ▼	-2.80	10,700	10,700	10,400	35,550	369,720,000
03/07/2012	10,700	-0.20 ▼	-1.83	11,000	11,000	10,700	85,450	914,315,000
02/07/2012	10,900	0.00 ■■	0.00	11,100	11,100	10,900	150,430	1,639,687,000
29/06/2012	10,900	0.00 ■■	0.00	11,300	11,300	10,900	120,490	1,313,341,000
28/06/2012	10,900	-0.40 ▼	-3.54	11,300	11,300	10,900	187,980	2,048,982,000
27/06/2012	11,300	0.00 ■■	0.00	11,400	11,600	11,300	165,030	1,864,839,000
26/06/2012	11,300	0.20 ▲	1.80	10,900	11,500	10,900	87,530	989,089,000
25/06/2012	11,100	-0.30 ▼	-2.63	11,700	11,700	10,900	25,240	280,164,000
22/06/2012	11,400	0.50 ▲	4.59	10,900	11,400	10,800	245,500	2,798,700,000
21/06/2012	10,900	0.00 ■■	0.00	10,800	11,000	10,800	182,050	1,984,345,000
20/06/2012	10,900	0.00 ■■	0.00	10,900	11,000	10,900	309,450	3,373,005,000
19/06/2012	10,900	0.10 ▲	0.93	10,900	11,000	10,800	382,510	4,169,359,000
18/06/2012	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	101,350	1,094,580,000
15/06/2012	11,000	0.20 ▲	1.85	10,900	11,200	10,900	393,100	4,324,100,000
14/06/2012	10,800	0.10 ▲	0.93	10,700	11,100	10,600	64,350	694,980,000
13/06/2012	10,700	0.10 ▲	0.94	10,700	10,700	10,400	91,260	976,482,000
12/06/2012	10,600	0.00 ■■	0.00	10,900	10,900	10,500	53,390	565,934,000
11/06/2012	10,600	0.10 ▲	0.95	10,300	10,900	10,300	101,480	1,075,688,000
08/06/2012	10,500	-0.20 ▼	-1.87	10,800	10,800	10,500	102,930	1,080,765,000
07/06/2012	10,700	0.00 ■■	0.00	11,000	11,000	10,600	89,870	961,609,000
06/06/2012	10,700	0.00 ■■	0.00	10,800	11,000	10,300	90,800	971,560,000
05/06/2012	10,700	-0.10 ▼	-0.93	10,600	10,800	10,300	54,160	579,512,000
04/06/2012	10,800	-0.50 ▼	-4.42	11,400	11,400	10,800	402,100	4,342,680,000
01/06/2012	11,300	0.50 ▲	4.63	11,300	11,300	11,300	119,260	1,347,638,000
31/05/2012	10,800	0.50 ▲	4.85	10,800	10,800	10,800	257,290	2,778,732,000
30/05/2012	10,300	0.40 ▲	4.04	10,300	10,300	10,300	22,930	236,179,000
29/05/2012	9,900	0.40 ▲	4.21	9,600	9,900	9,400	294,670	2,917,233,000
28/05/2012	9,500	0.20 ▲	2.15	9,300	9,500	9,000	57,560	546,820,000
25/05/2012	9,300	0.40 ▲	4.49	9,200	9,300	9,000	54,390	505,827,000
24/05/2012	8,900	-0.10 ▼	-1.11	9,300	9,300	8,900	78,730	700,697,000
23/05/2012	9,000	0.00 ■■	0.00	9,000	9,000	8,800	105,680	951,120,000
22/05/2012	9,000	-0.40 ▼	-4.26	9,000	9,300	9,000	97,750	879,750,000
21/05/2012	9,400	0.30 ▲	3.30	8,800	9,400	8,700	131,930	1,240,142,000
18/05/2012	9,100	-0.40 ▼	-4.21	9,100	9,400	9,100	174,600	1,588,860,000
17/05/2012	9,500	-0.50 ▼	-5.00	10,200	10,200	9,500	45,060	428,070,000
16/05/2012	10,000	0.30 ▲	3.09	9,900	10,000	9,500	179,990	1,799,900,000
15/05/2012	9,700	-0.40 ▼	-3.96	9,600	10,100	9,600	512,160	4,967,952,000
14/05/2012	10,100	0.40 ▲	4.12	10,000	10,100	9,700	787,810	7,956,881,000
11/05/2012	9,700	0.40 ▲	4.30	9,700	9,700	9,700	476,190	4,619,043,000
10/05/2012	9,300	0.40 ▲	4.49	9,200	9,300	9,200	51,140	475,602,000
09/05/2012	8,900	-0.40 ▼	-4.30	9,200	9,500	8,900	243,540	2,167,506,000
08/05/2012	9,300	-0.80 ▼	-7.92	9,700	9,900	9,300	261,950	2,436,135,000
07/05/2012	10,100	0.00 ■■	0.00	10,100	10,600	9,900	416,570	4,207,357,000
04/05/2012	10,100	0.10 ▲	1.00	9,700	10,500	9,700	466,850	4,715,185,000
03/05/2012	10,000	0.00 ■■	0.00	9,700	10,200	9,600	261,690	2,616,900,000
02/05/2012	10,000	0.40 ▲	4.17	9,800	10,000	9,600	648,890	6,488,900,000
27/04/2012	9,600	0.40 ▲	4.35	9,600	9,600	9,400	363,690	3,491,424,000
26/04/2012	9,200	0.40 ▲	4.55	9,100	9,200	9,100	367,510	3,381,092,000
25/04/2012	8,800	0.40 ▲	4.76	8,700	8,800	8,700	77,480	681,824,000
24/04/2012	8,400	0.40 ▲	5.00	8,100	8,400	8,100	446,200	3,748,080,000
23/04/2012	8,000	0.10 ▲	1.27	8,200	8,200	7,900	188,890	1,511,120,000
20/04/2012	7,900	0.30 ▲	3.95	7,700	7,900	7,700	347,590	2,745,961,000
19/04/2012	7,600	-0.10 ▼	-1.30	7,700	7,900	7,600	105,340	800,584,000
18/04/2012	7,700	-0.10 ▼	-1.28	7,900	8,000	7,700	155,560	1,197,812,000
17/04/2012	7,800	0.20 ▲	2.63	7,800	7,900	7,600	184,660	1,440,348,000
16/04/2012	7,600	0.20 ▲	2.70	7,500	7,700	7,400	118,020	896,952,000
13/04/2012	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	227,500	1,683,500,000
12/04/2012	7,500	-0.30 ▼	-3.85	7,800	7,900	7,500	135,980	1,019,850,000
11/04/2012	7,800	0.20 ▲	2.63	7,800	7,900	7,700	47,450	370,110,000
10/04/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,400	220,060	1,672,456,000
09/04/2012	7,300	-0.10 ▼	-1.35	7,200	7,400	7,100	300,120	2,190,876,000
06/04/2012	7,400	-0.30 ▼	-3.90	7,500	7,700	7,400	256,750	1,899,950,000
05/04/2012	7,700	-0.40 ▼	-4.94	7,800	7,900	7,700	232,480	1,790,096,000
04/04/2012	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	150,180	1,216,458,000
03/04/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,000	340,910	2,795,462,000
30/03/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,900	604,590	4,776,261,000
29/03/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	125,640	954,864,000
28/03/2012	7,300	0.30 ▲	4.29	7,000	7,300	7,000	207,600	1,515,480,000
27/03/2012	7,000	0.00 ■■	0.00	6,900	7,300	6,900	133,870	937,090,000
26/03/2012	7,000	0.00 ■■	0.00	7,000	7,100	6,900	75,990	531,930,000
23/03/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,800	98,190	687,330,000
22/03/2012	7,000	-0.10 ▼	-1.41	6,900	7,000	6,900	58,890	412,230,000
21/03/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,000	40,510	287,621,000
20/03/2012	7,100	0.10 ▲	1.43	6,900	7,200	6,900	60,660	430,686,000
19/03/2012	7,000	0.10 ▲	1.45	7,000	7,200	6,900	109,280	764,960,000
16/03/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	16,870	116,403,000
15/03/2012	7,000	0.10 ▲	1.45	6,800	7,000	6,700	16,290	114,030,000
14/03/2012	6,900	-0.20 ▼	-2.82	6,800	6,900	6,800	53,140	366,666,000
13/03/2012	7,100	0.10 ▲	1.43	6,900	7,100	6,800	11,010	78,171,000
12/03/2012	7,000	0.20 ▲	2.94	6,600	7,000	6,600	28,950	202,650,000
09/03/2012	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	69,120	470,016,000
08/03/2012	7,000	-0.30 ▼	-4.11	7,000	7,200	7,000	53,890	377,230,000
07/03/2012	7,300	-0.10 ▼	-1.35	7,200	7,300	7,100	51,590	376,607,000
06/03/2012	7,400	0.10 ▲	1.37	7,600	7,600	7,100	76,300	564,620,000
05/03/2012	7,300	0.30 ▲	4.29	7,200	7,300	7,100	128,320	936,736,000
02/03/2012	7,000	0.00 ■■	0.00	7,000	7,100	6,900	18,850	131,950,000
01/03/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,900	16,990	118,930,000
29/02/2012	7,000	0.10 ▲	1.45	6,800	7,000	6,800	21,210	148,470,000
28/02/2012	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	15,550	107,295,000
27/02/2012	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	14,480	101,360,000
24/02/2012	7,100	0.00 ■■	0.00	6,800	7,100	6,800	57,460	407,966,000
23/02/2012	7,100	-0.10 ▼	-1.39	7,400	7,400	7,100	24,510	174,021,000
22/02/2012	7,200	0.30 ▲	4.35	7,000	7,200	7,000	24,640	177,408,000
21/02/2012	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	22,660	156,354,000
20/02/2012	7,000	0.20 ▲	2.94	6,900	7,000	6,900	10,780	75,460,000
17/02/2012	6,800	0.10 ▲	1.49	6,800	6,800	6,800	10,050	68,340,000
16/02/2012	6,700	-0.20 ▼	-2.90	6,700	6,700	6,700	2,530	16,951,000
15/02/2012	6,900	0.00 ■■	0.00	6,800	6,900	6,700	1,620	11,178,000
14/02/2012	6,900	0.30 ▲	4.55	6,800	6,900	6,800	6,060	41,814,000
13/02/2012	6,600	-0.20 ▼	-2.94	6,700	6,700	6,500	9,600	63,360,000
10/02/2012	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	40,930	278,324,000
09/02/2012	6,900	0.10 ▲	1.47	6,800	6,900	6,800	8,900	61,410,000
08/02/2012	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	13,500	91,800,000
07/02/2012	6,900	0.00 ■■	0.00	6,800	6,900	6,800	4,010	27,669,000
06/02/2012	6,900	0.00 ■■	0.00	6,800	6,900	6,800	14,300	98,670,000
03/02/2012	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	16,070	110,883,000
02/02/2012	7,200	0.20 ▲	2.86	7,000	7,200	7,000	28,590	205,848,000
01/02/2012	7,000	0.00 ■■	0.00	6,800	7,000	6,700	17,750	124,250,000
31/01/2012	7,000	-0.30 ▼	-4.11	7,300	7,400	7,000	17,200	120,400,000
30/01/2012	7,300	0.20 ▲	2.82	6,900	7,300	6,900	7,460	54,458,000
20/01/2012	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	174,170	1,236,607,000
19/01/2012	7,400	0.10 ▲	1.37	7,000	7,500	7,000	4,470	33,078,000
18/01/2012	7,300	0.10 ▲	1.39	7,000	7,300	7,000	4,890	35,697,000
17/01/2012	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	3,740	26,928,000
16/01/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,200	4,020	29,346,000
13/01/2012	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	7,900	55,300,000
12/01/2012	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	60	432,000
11/01/2012	7,300	-0.20 ▼	-2.67	7,400	7,500	7,300	20,000	146,000,000
10/01/2012	7,500	0.00 ■■	0.00	7,400	7,500	7,200	5,000	37,500,000
09/01/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,200	11,060	82,950,000
06/01/2012	7,500	0.30 ▲	4.17	7,400	7,500	7,400	60,800	456,000,000
05/01/2012	7,200	0.30 ▲	4.35	6,900	7,200	6,900	70,150	505,080,000
04/01/2012	6,900	-0.10 ▼	-1.43	6,900	7,100	6,900	28,820	198,858,000
03/01/2012	7,000	0.10 ▲	1.45	6,900	7,000	6,900	14,780	103,460,000
30/12/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,600	7,570	52,233,000
29/12/2011	6,600	-0.30 ▼	-4.35	6,900	7,000	6,600	17,390	114,774,000
28/12/2011	6,900	0.30 ▲	4.55	6,700	6,900	6,700	5,150	35,535,000
27/12/2011	6,600	-0.30 ▼	-4.35	6,700	6,700	6,600	1,360	8,976,000
26/12/2011	6,900	-0.10 ▼	-1.43	6,900	7,300	6,900	29,080	200,652,000
23/12/2011	7,000	0.20 ▲	2.94	6,800	7,000	6,800	12,440	87,080,000
22/12/2011	6,800	-0.30 ▼	-4.23	7,100	7,100	6,800	5,280	35,904,000
21/12/2011	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	310	2,201,000
20/12/2011	7,200	-0.10 ▼	-1.37	7,100	7,300	7,100	15,210	109,512,000
19/12/2011	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	8,050	58,765,000
16/12/2011	7,600	0.10 ▲	1.33	7,500	7,600	7,500	1,260	9,576,000
15/12/2011	7,500	-0.30 ▼	-3.85	7,600	7,600	7,500	8,880	66,600,000
14/12/2011	7,800	-0.10 ▼	-1.27	7,800	7,800	7,600	5,610	43,758,000
13/12/2011	7,900	0.00 ■■	0.00	7,800	7,900	7,700	2,070	16,353,000
12/12/2011	7,900	0.00 ■■	0.00	7,700	7,900	7,600	1,010	7,979,000
09/12/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,900	14,850	117,315,000
08/12/2011	7,900	0.00 ■■	0.00	7,900	8,000	7,900	6,670	52,693,000
07/12/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,800	18,600	146,940,000
06/12/2011	7,900	0.00 ■■	0.00	8,000	8,000	7,900	13,400	105,860,000
05/12/2011	7,900	0.00 ■■	0.00	7,900	8,000	7,800	3,800	30,020,000
02/12/2011	7,900	0.20 ▲	2.60	7,800	7,900	7,800	7,500	59,250,000
01/12/2011	7,700	0.30 ▲	4.05	7,700	7,700	7,700	10,270	79,079,000
30/11/2011	7,400	-0.30 ▼	-3.90	7,800	7,800	7,400	9,160	67,784,000
29/11/2011	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	12,290	94,633,000
28/11/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	5,590	43,602,000
25/11/2011	7,800	0.00 ■■	0.00	7,800	7,900	7,800	9,570	74,646,000
24/11/2011	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	7,020	54,756,000
23/11/2011	7,900	0.00 ■■	0.00	7,900	8,000	7,900	2,210	17,459,000
22/11/2011	7,900	0.20 ▲	2.60	7,800	7,900	7,800	6,720	53,088,000
21/11/2011	7,700	-0.20 ▼	-2.53	7,800	7,800	7,600	14,800	113,960,000
18/11/2011	7,900	-0.10 ▼	-1.25	7,700	8,000	7,600	40,210	317,659,000
17/11/2011	8,000	0.10 ▲	1.27	7,800	8,000	7,600	13,100	104,800,000
16/11/2011	7,900	0.30 ▲	3.95	7,800	7,900	7,800	710	5,609,000
15/11/2011	7,600	-0.20 ▼	-2.56	7,600	7,800	7,500	3,900	29,640,000
14/11/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,600	1,210	9,438,000
11/11/2011	7,900	-0.10 ▼	-1.25	7,800	7,900	7,800	4,800	37,920,000
10/11/2011	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	13,050	104,400,000
09/11/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	16,920	137,052,000
08/11/2011	8,100	-0.10 ▼	-1.22	8,100	8,100	7,900	4,600	37,260,000
07/11/2011	8,200	0.10 ▲	1.23	8,200	8,200	8,200	21,710	178,022,000
04/11/2011	8,100	0.00 ■■	0.00	7,900	8,200	7,900	6,130	49,653,000
03/11/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,000	8,100,000
02/11/2011	8,100	0.10 ▲	1.25	8,000	8,100	8,000	4,740	38,394,000
01/11/2011	8,000	-0.10 ▼	-1.23	8,000	8,100	8,000	20,840	166,720,000
31/10/2011	8,100	-0.10 ▼	-1.22	8,300	8,300	8,100	13,220	107,082,000
28/10/2011	8,200	0.10 ▲	1.23	8,100	8,200	8,100	7,190	58,958,000
27/10/2011	8,100	0.10 ▲	1.25	8,100	8,100	8,000	15,560	126,036,000
26/10/2011	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	12,710	101,680,000
25/10/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,000	12,710	102,951,000
24/10/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,100	11,190	90,639,000
21/10/2011	8,100	0.10 ▲	1.25	8,000	8,300	8,000	30,530	247,293,000
20/10/2011	8,000	0.00 ■■	0.00	8,000	8,200	8,000	4,700	37,600,000
19/10/2011	8,000	0.10 ▲	1.27	8,000	8,000	8,000	8,810	70,480,000
18/10/2011	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	2,120	16,748,000
17/10/2011	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	16,220	129,760,000
14/10/2011	8,200	0.10 ▲	1.23	8,100	8,300	8,100	41,610	341,202,000
13/10/2011	8,100	0.10 ▲	1.25	8,000	8,200	8,000	44,820	363,042,000
12/10/2011	8,000	0.00 ■■	0.00	8,100	8,100	8,000	36,370	290,960,000
11/10/2011	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	39,290	314,320,000
10/10/2011	8,200	0.10 ▲	1.23	8,200	8,200	8,000	56,920	466,744,000
07/10/2011	8,100	0.10 ▲	1.25	7,900	8,100	7,900	63,100	511,110,000
06/10/2011	8,000	0.00 ■■	0.00	7,800	8,000	7,700	16,450	131,600,000
05/10/2011	8,000	0.20 ▲	2.56	8,000	8,000	7,900	4,730	37,840,000
04/10/2011	7,800	-0.20 ▼	-2.50	7,800	8,100	7,800	35,830	279,474,000
03/10/2011	8,000	0.30 ▲	3.90	7,900	8,000	7,800	84,530	676,240,000
30/09/2011	7,700	-0.10 ▼	-1.28	7,700	7,900	7,600	47,160	363,132,000
29/09/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,700	76,280	594,984,000
28/09/2011	7,800	0.00 ■■	0.00	7,800	7,900	7,800	62,010	483,678,000
27/09/2011	7,800	-0.10 ▼	-1.27	7,800	8,000	7,700	12,820	99,996,000
26/09/2011	7,900	0.10 ▲	1.28	7,900	7,900	7,700	5,000	39,500,000
23/09/2011	7,800	-0.10 ▼	-1.27	7,800	8,000	7,800	19,300	150,540,000
22/09/2011	7,900	0.10 ▲	1.28	7,800	8,000	7,700	9,230	72,917,000
21/09/2011	7,800	-0.10 ▼	-1.27	7,900	8,100	7,800	27,840	217,152,000
20/09/2011	7,900	0.10 ▲	1.28	7,900	8,000	7,800	2,970	23,463,000
19/09/2011	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	29,890	233,142,000
16/09/2011	7,900	-0.20 ▼	-2.47	7,900	8,100	7,900	164,490	1,299,471,000
15/09/2011	8,100	-0.10 ▼	-1.22	8,100	8,300	7,900	37,270	301,887,000
14/09/2011	8,200	0.00 ■■	0.00	8,300	8,400	8,200	62,650	513,730,000
13/09/2011	8,200	0.20 ▲	2.50	8,300	8,400	8,200	105,500	865,100,000
12/09/2011	8,000	-0.20 ▼	-2.44	8,300	8,400	8,000	22,940	183,520,000
09/09/2011	8,200	0.00 ■■	0.00	8,200	8,300	8,100	24,880	204,016,000
08/09/2011	8,200	0.20 ▲	2.50	8,100	8,300	8,100	55,740	457,068,000
07/09/2011	8,000	0.10 ▲	1.27	8,000	8,000	7,900	34,750	278,000,000
06/09/2011	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	1,140	9,006,000
05/09/2011	8,000	0.00 ■■	0.00	8,000	8,100	7,900	23,650	189,200,000
01/09/2011	8,000	0.10 ▲	1.27	8,000	8,200	7,900	37,850	302,800,000
31/08/2011	7,900	0.00 ■■	0.00	7,900	8,000	7,900	39,040	308,416,000
30/08/2011	7,900	0.10 ▲	1.28	8,000	8,000	7,800	11,510	90,929,000
29/08/2011	7,800	0.10 ▲	1.30	7,800	7,800	7,700	50,910	397,098,000
26/08/2011	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	19,350	148,995,000
25/08/2011	7,800	0.10 ▲	1.30	7,800	7,900	7,800	2,840	22,152,000
24/08/2011	7,700	0.00 ■■	0.00	7,700	7,900	7,700	16,510	127,127,000
23/08/2011	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	7,850	60,445,000
22/08/2011	8,000	0.20 ▲	2.56	7,900	8,000	7,900	15,630	125,040,000
19/08/2011	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	2,160	16,848,000
18/08/2011	8,000	0.00 ■■	0.00	8,100	8,100	7,900	7,970	63,760,000
17/08/2011	8,000	0.30 ▲	3.90	7,700	8,000	7,700	8,370	66,960,000
16/08/2011	7,700	0.30 ▲	4.05	7,600	7,700	7,600	11,080	85,316,000
15/08/2011	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	410	3,034,000
12/08/2011	7,600	-0.10 ▼	-1.30	7,600	7,700	7,400	43,110	327,636,000
11/08/2011	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	8,180	62,986,000
10/08/2011	7,800	0.20 ▲	2.63	7,700	7,900	7,700	1,710	13,338,000
09/08/2011	7,600	-0.30 ▼	-3.80	7,700	7,800	7,600	24,190	183,844,000
08/08/2011	7,900	-0.20 ▼	-2.47	7,900	7,900	7,900	1,580	12,482,000
05/08/2011	8,100	0.10 ▲	1.25	8,100	8,100	8,100	10	81,000
04/08/2011	8,000	0.00 ■■	0.00	8,000	8,100	8,000	1,631	13,048,000
03/08/2011	8,000	0.00 ■■	0.00	7,700	8,000	7,700	58,240	465,920,000
02/08/2011	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	2,820	22,560,000
01/08/2011	8,100	0.00 ■■	0.00	8,100	8,100	8,000	3,790	30,699,000
29/07/2011	8,100	0.10 ▲	1.25	8,100	8,100	7,900	5,710	46,251,000
28/07/2011	8,000	0.10 ▲	1.27	8,000	8,000	8,000	41,400	331,200,000
27/07/2011	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	43,980	347,442,000
26/07/2011	8,000	0.00 ■■	0.00	7,700	8,100	7,700	25,120	200,960,000
25/07/2011	8,000	0.00 ■■	0.00	7,900	8,100	7,900	4,030	32,240,000
22/07/2011	8,000	0.00 ■■	0.00	8,000	8,100	7,800	59,930	479,440,000
21/07/2011	8,000	0.00 ■■	0.00	8,000	8,100	8,000	2,200	17,600,000
20/07/2011	8,000	0.10 ▲	1.27	7,900	8,000	7,900	17,730	141,840,000
19/07/2011	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	6,200	48,980,000
18/07/2011	8,100	0.00 ■■	0.00	8,000	8,100	8,000	623	5,046,300
15/07/2011	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	40,100	324,810,000
14/07/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,100	46,650	382,530,000
13/07/2011	8,200	0.20 ▲	2.50	8,100	8,200	8,000	5,710	46,822,000
12/07/2011	8,000	-0.20 ▼	-2.44	8,000	8,200	8,000	4,410	35,280,000
11/07/2011	8,200	0.10 ▲	1.23	8,100	8,200	8,000	114,110	935,702,000
08/07/2011	8,100	0.00 ■■	0.00	8,000	8,100	8,000	25,400	205,740,000
07/07/2011	8,100	0.20 ▲	2.53	8,200	8,200	8,000	123,750	1,002,375,000
06/07/2011	7,900	-0.10 ▼	-1.25	8,000	8,300	7,900	69,860	551,894,000
05/07/2011	8,000	0.10 ▲	1.27	8,000	8,200	8,000	121,310	970,480,000
04/07/2011	7,900	0.20 ▲	2.60	7,700	7,900	7,700	2,650	20,935,000
01/07/2011	7,700	-0.30 ▼	-3.75	8,000	8,100	7,600	228,130	1,756,601,000
30/06/2011	8,000	-0.20 ▼	-2.44	8,000	8,200	8,000	1,550	12,400,000
29/06/2011	8,200	0.30 ▲	3.80	8,100	8,200	8,000	234,040	1,919,128,000
28/06/2011	7,900	0.00 ■■	0.00	7,900	8,200	7,900	4,650	36,735,000
27/06/2011	7,900	-0.10 ▼	-1.25	7,900	8,100	7,900	16,260	128,454,000
24/06/2011	8,000	0.00 ■■	0.00	8,200	8,200	7,900	4,290	34,320,000
23/06/2011	8,000	-0.10 ▼	-1.23	8,000	8,200	7,900	35,040	280,320,000
22/06/2011	8,100	0.00 ■■	0.00	8,200	8,300	8,100	51,030	413,343,000
21/06/2011	8,100	0.20 ▲	2.53	8,200	8,200	8,000	7,230	58,563,000
20/06/2011	7,900	-0.20 ▼	-2.47	8,200	8,200	7,900	25,410	200,739,000
17/06/2011	8,100	-0.20 ▼	-2.41	8,000	8,200	8,000	25,860	209,466,000
16/06/2011	8,300	0.20 ▲	2.47	8,100	8,300	8,100	17,410	144,503,000
15/06/2011	8,100	-0.30 ▼	-3.57	8,200	8,200	8,100	32,550	263,655,000
14/06/2011	8,400	0.10 ▲	1.20	8,300	8,700	8,300	97,440	818,496,000
13/06/2011	8,300	0.00 ■■	0.00	8,500	8,500	8,100	98,970	821,451,000
10/06/2011	8,300	0.20 ▲	2.47	8,100	8,500	8,100	94,560	784,848,000
09/06/2011	8,100	-0.20 ▼	-2.41	8,300	8,400	8,100	96,520	781,812,000
08/06/2011	8,300	0.20 ▲	2.47	8,200	8,300	8,000	90,850	754,055,000
07/06/2011	8,100	0.30 ▲	3.85	7,900	8,100	7,900	41,790	338,499,000
06/06/2011	7,800	-0.10 ▼	-1.27	7,700	7,900	7,600	39,100	304,980,000
03/06/2011	7,900	-0.40 ▼	-4.82	8,500	8,500	7,900	82,250	649,775,000
02/06/2011	8,300	0.20 ▲	2.47	8,400	8,400	8,300	55,130	457,579,000
01/06/2011	8,100	0.30 ▲	3.85	7,700	8,100	7,700	94,110	762,291,000
31/05/2011	7,800	-0.10 ▼	-1.27	7,700	7,900	7,700	66,700	520,260,000
30/05/2011	7,900	0.00 ■■	0.00	7,800	8,000	7,600	56,900	449,510,000
27/05/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,800	107,000	845,300,000
26/05/2011	7,600	0.30 ▲	4.11	7,300	7,600	7,300	98,890	751,564,000
25/05/2011	7,300	-0.30 ▼	-3.95	7,800	7,800	7,300	467,910	3,415,743,000
24/05/2011	7,600	-0.40 ▼	-5.00	8,100	8,100	7,600	313,740	2,384,424,000
23/05/2011	8,000	0.00 ■■	0.00	8,000	8,100	7,900	64,110	512,880,000
20/05/2011	8,000	-0.10 ▼	-1.23	8,200	8,300	8,000	142,000	1,136,000,000
19/05/2011	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	113,870	922,347,000
18/05/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	35,970	294,954,000
17/05/2011	8,300	0.10 ▲	1.22	8,400	8,400	8,200	104,780	869,674,000
16/05/2011	8,200	0.00 ■■	0.00	8,200	8,400	8,200	57,740	473,468,000
13/05/2011	8,200	0.00 ■■	0.00	8,300	8,400	8,200	43,110	353,502,000
12/05/2011	8,200	0.00 ■■	0.00	8,200	8,400	8,100	46,530	381,546,000
11/05/2011	8,200	0.00 ■■	0.00	8,200	8,300	8,200	21,880	179,416,000
10/05/2011	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	45,380	372,116,000
09/05/2011	8,400	0.10 ▲	1.20	8,500	8,500	8,200	37,120	311,808,000
06/05/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,200	27,400	227,420,000
05/05/2011	8,300	0.10 ▲	1.22	8,400	8,400	8,200	44,670	370,761,000
04/05/2011	8,200	-0.20 ▼	-2.38	8,400	8,500	8,200	147,580	1,210,156,000
29/04/2011	8,400	0.00 ■■	0.00	8,400	8,500	8,300	65,310	548,604,000
28/04/2011	8,400	-0.20 ▼	-2.33	8,300	8,500	8,300	9,980	83,832,000
27/04/2011	8,600	0.00 ■■	0.00	8,700	8,800	8,500	74,280	638,808,000
26/04/2011	8,600	0.40 ▲	4.88	8,600	8,600	8,500	345,250	2,969,150,000
25/04/2011	8,200	0.30 ▲	3.80	8,200	8,200	8,200	12,800	104,960,000
22/04/2011	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	75,870	599,373,000
21/04/2011	8,000	-0.10 ▼	-1.23	8,000	8,300	8,000	117,430	939,440,000
20/04/2011	8,100	0.00 ■■	0.00	8,100	8,300	8,100	41,160	333,396,000
19/04/2011	8,100	-0.20 ▼	-2.41	8,300	8,400	8,200	89,240	722,844,000
18/04/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,200	5,826	48,355,800
15/04/2011	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	49,350	409,605,000
14/04/2011	8,400	-0.20 ▼	-2.33	8,700	8,700	8,400	16,090	135,156,000
13/04/2011	8,600	0.30 ▲	3.61	8,300	8,600	8,300	101,500	872,900,000
08/04/2011	8,300	0.30 ▲	3.75	8,000	8,300	8,000	102,050	847,015,000
07/04/2011	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	30,550	244,400,000
06/04/2011	8,200	0.10 ▲	1.23	8,300	8,300	8,100	19,680	161,376,000
05/04/2011	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	46,960	380,376,000
04/04/2011	8,200	0.20 ▲	2.50	8,100	8,400	8,100	13,370	109,634,000
01/04/2011	8,000	-0.20 ▼	-2.44	8,400	8,400	8,000	55,700	445,600,000
31/03/2011	8,200	-0.10 ▼	-1.20	8,200	8,400	8,200	27,740	227,468,000
30/03/2011	8,300	-0.20 ▼	-2.35	8,100	8,400	8,100	79,570	660,431,000
29/03/2011	8,500	-0.20 ▼	-2.30	8,500	8,800	8,400	51,090	434,265,000
28/03/2011	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	111,290	1,101,771,000
25/03/2011	10,000	0.00 ■■	0.00	9,900	10,100	9,900	230,460	2,304,600,000
24/03/2011	10,000	-0.10 ▼	-0.99	10,000	10,100	9,900	52,710	527,100,000
23/03/2011	10,100	0.00 ■■	0.00	10,000	10,100	9,900	131,350	1,326,635,000
22/03/2011	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	75,140	758,914,000
21/03/2011	10,200	0.00 ■■	0.00	10,300	10,500	10,000	137,990	1,407,498,000
18/03/2011	10,200	0.40 ▲	4.08	9,900	10,200	9,800	297,190	3,031,338,000
17/03/2011	9,800	0.40 ▲	4.26	9,800	9,800	9,800	267,790	2,624,342,000
16/03/2011	9,400	0.40 ▲	4.44	9,400	9,400	9,400	9,120	85,728,000
15/03/2011	9,000	0.40 ▲	4.65	9,000	9,000	9,000	97,970	881,730,000
14/03/2011	8,600	-0.30 ▼	-3.37	8,700	8,900	8,500	131,870	1,134,082,000
11/03/2011	8,900	0.50 ▲	5.95	8,700	8,900	8,700	45,980	409,222,000
10/03/2011	8,400	0.10 ▲	1.20	8,300	8,600	8,300	55,000	462,000,000
09/03/2011	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	9,970	82,751,000
08/03/2011	8,500	0.10 ▲	1.19	8,500	8,500	8,300	26,980	229,330,000
07/03/2011	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	18,750	157,500,000
04/03/2011	8,600	0.20 ▲	2.38	8,600	8,700	8,500	12,080	103,888,000
03/03/2011	8,400	0.00 ■■	0.00	8,400	8,600	8,400	13,810	116,004,000
02/03/2011	8,400	-0.40 ▼	-4.55	8,700	8,700	8,400	45,630	383,292,000
01/03/2011	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	20,070	176,616,000
28/02/2011	8,900	0.00 ■■	0.00	8,900	9,000	8,800	12,600	112,140,000
25/02/2011	8,900	0.10 ▲	1.14	8,900	8,900	8,700	20,150	179,335,000
24/02/2011	8,800	-0.20 ▼	-2.22	9,000	9,000	8,700	23,870	210,056,000
23/02/2011	9,000	0.30 ▲	3.45	8,700	9,100	8,700	53,450	481,050,000
22/02/2011	8,700	-0.10 ▼	-1.14	8,500	8,800	8,500	49,550	431,085,000
21/02/2011	8,800	-0.40 ▼	-4.35	9,000	9,000	8,800	88,650	780,120,000
18/02/2011	9,200	-0.10 ▼	-1.08	9,400	9,400	9,200	47,790	439,668,000
17/02/2011	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	41,940	390,042,000
16/02/2011	9,500	0.00 ■■	0.00	9,500	9,700	9,500	17,260	163,970,000
15/02/2011	9,500	-0.20 ▼	-2.06	9,600	9,700	9,500	15,200	144,400,000
14/02/2011	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	29,760	288,672,000
11/02/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,600	18,390	180,222,000
10/02/2011	9,800	0.10 ▲	1.03	9,600	9,800	9,600	31,280	306,544,000
09/02/2011	9,700	-0.20 ▼	-2.02	9,900	9,900	9,700	61,310	594,707,000
08/02/2011	9,900	0.10 ▲	1.02	9,800	9,900	9,800	19,120	189,288,000
28/01/2011	9,800	0.20 ▲	2.08	9,700	9,900	9,600	69,360	679,728,000
27/01/2011	9,600	0.00 ■■	0.00	9,500	9,800	9,500	40,590	389,664,000
26/01/2011	9,600	-0.10 ▼	-1.03	9,800	9,800	9,600	21,500	206,400,000
25/01/2011	9,700	0.00 ■■	0.00	9,600	9,700	9,400	61,980	601,206,000
24/01/2011	9,700	-0.20 ▼	-2.02	9,900	9,900	9,600	56,250	545,625,000
21/01/2011	9,900	0.00 ■■	0.00	10,000	10,000	9,800	37,530	371,547,000
20/01/2011	9,900	0.20 ▲	2.06	9,900	10,100	9,800	194,190	1,922,481,000
19/01/2011	9,700	0.30 ▲	3.19	9,500	9,700	9,300	145,750	1,413,775,000
18/01/2011	9,400	0.00 ■■	0.00	9,500	9,500	9,300	3,590	33,746,000
17/01/2011	9,400	-0.10 ▼	-1.05	9,600	9,600	9,400	13,530	127,182,000
14/01/2011	9,500	0.10 ▲	1.06	9,500	9,500	9,300	34,760	330,220,000
13/01/2011	9,400	0.20 ▲	2.17	9,200	9,400	9,200	21,480	201,912,000
12/01/2011	9,200	0.10 ▲	1.10	9,100	9,300	9,100	28,970	266,524,000
11/01/2011	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	20,330	185,003,000
10/01/2011	9,300	-0.30 ▼	-3.12	9,500	9,700	9,300	39,230	364,839,000
07/01/2011	9,600	0.00 ■■	0.00	9,700	9,700	9,500	15,310	146,976,000
06/01/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,500	52,360	502,656,000
05/01/2011	9,600	0.00 ■■	0.00	9,700	9,700	9,600	40,980	393,408,000
04/01/2011	9,600	0.00 ■■	0.00	9,600	9,700	9,600	74,830	718,368,000
31/12/2010	9,600	0.00 ■■	0.00	9,600	9,700	9,500	46,790	449,184,000
30/12/2010	9,600	-0.10 ▼	-1.03	9,600	9,700	9,500	62,470	599,712,000
29/12/2010	9,700	-0.10 ▼	-1.02	9,900	9,900	9,700	45,920	445,424,000
28/12/2010	9,800	0.00 ■■	0.00	9,800	10,000	9,800	54,660	535,668,000
27/12/2010	9,800	0.00 ■■	0.00	9,700	9,800	9,600	35,500	347,900,000
24/12/2010	9,800	0.10 ▲	1.03	9,800	9,800	9,500	13,940	136,612,000
23/12/2010	9,700	0.10 ▲	1.04	9,600	9,800	9,500	50,190	486,843,000
22/12/2010	9,600	0.00 ■■	0.00	9,900	10,000	9,600	102,270	981,792,000
21/12/2010	9,600	0.00 ■■	0.00	9,600	10,000	9,400	122,200	1,173,120,000
20/12/2010	9,600	-0.20 ▼	-2.04	10,100	10,100	9,600	33,130	318,048,000
17/12/2010	9,800	0.40 ▲	4.26	9,700	9,800	9,400	83,840	821,632,000
16/12/2010	9,400	-0.30 ▼	-3.09	9,500	9,700	9,400	72,480	681,312,000
15/12/2010	9,700	-0.30 ▼	-3.00	9,900	10,200	9,700	52,940	513,518,000
14/12/2010	10,000	-0.50 ▼	-4.76	10,200	10,300	10,000	130,990	1,309,900,000
13/12/2010	10,500	0.40 ▲	3.96	10,600	10,600	10,400	186,720	1,960,560,000
10/12/2010	10,100	0.30 ▲	3.06	10,000	10,100	9,600	172,320	1,740,432,000
09/12/2010	9,800	0.40 ▲	4.26	9,400	9,800	9,400	50,990	499,702,000
08/12/2010	9,400	-0.40 ▼	-4.08	9,800	9,800	9,400	162,750	1,529,850,000
07/12/2010	9,800	-0.30 ▼	-2.97	9,800	10,000	9,800	166,410	1,630,818,000
06/12/2010	10,100	0.10 ▲	1.00	10,200	10,500	9,700	238,980	2,413,698,000
03/12/2010	10,000	0.40 ▲	4.17	10,000	10,000	9,900	256,650	2,566,500,000
02/12/2010	9,600	0.40 ▲	4.35	9,100	9,600	9,100	166,960	1,602,816,000
01/12/2010	9,200	-0.20 ▼	-2.13	9,500	9,500	9,200	40,830	375,636,000
30/11/2010	9,400	0.20 ▲	2.17	9,400	9,600	9,400	158,920	1,493,848,000
29/11/2010	9,200	0.10 ▲	1.10	9,100	9,200	9,000	38,230	351,716,000
26/11/2010	9,100	0.00 ■■	0.00	9,200	9,200	9,000	48,770	443,807,000
25/11/2010	9,100	0.00 ■■	0.00	9,100	9,400	9,100	67,230	611,793,000
24/11/2010	9,100	0.20 ▲	2.25	8,700	9,100	8,700	17,280	157,248,000
23/11/2010	8,900	-0.30 ▼	-3.26	9,300	9,300	8,900	39,390	350,571,000
22/11/2010	9,200	0.20 ▲	2.22	8,600	9,200	8,600	140,570	1,293,244,000
19/11/2010	9,000	0.00 ■■	0.00	9,000	9,000	8,800	51,140	460,260,000
18/11/2010	9,000	0.30 ▲	3.45	9,000	9,100	8,900	64,300	578,700,000
17/11/2010	8,700	-0.10 ▼	-1.14	8,800	9,000	8,700	9,590	83,433,000
16/11/2010	8,800	-0.40 ▼	-4.35	8,900	9,100	8,800	78,090	687,192,000
15/11/2010	9,200	0.40 ▲	4.55	8,800	9,200	8,500	77,340	711,528,000
12/11/2010	8,800	-0.30 ▼	-3.30	9,100	9,100	8,700	48,810	429,528,000
11/11/2010	9,100	-0.10 ▼	-1.09	9,300	9,300	9,100	27,660	251,706,000
10/11/2010	9,200	0.10 ▲	1.10	9,200	9,400	9,100	45,760	420,992,000
09/11/2010	9,100	-0.20 ▼	-2.15	9,200	9,400	9,100	48,550	441,805,000
08/11/2010	9,300	-0.30 ▼	-3.12	9,600	9,600	9,300	87,640	815,052,000
05/11/2010	9,600	0.40 ▲	4.35	9,200	9,600	9,200	90,540	869,184,000
04/11/2010	9,200	0.10 ▲	1.10	9,300	9,300	9,100	35,940	330,648,000
03/11/2010	9,100	-0.10 ▼	-1.09	9,200	9,500	9,100	53,290	484,939,000
02/11/2010	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	47,450	436,540,000
01/11/2010	9,400	-0.10 ▼	-1.05	9,400	9,600	9,400	19,720	185,368,000
29/10/2010	9,500	-0.10 ▼	-1.04	9,500	9,800	9,500	106,820	1,014,790,000
28/10/2010	9,600	-0.10 ▼	-1.03	9,800	9,800	9,500	102,980	988,608,000
27/10/2010	9,700	-0.30 ▼	-3.00	10,000	10,000	9,600	41,470	402,259,000
26/10/2010	10,000	0.30 ▲	3.09	9,500	10,000	9,500	69,020	690,200,000
25/10/2010	9,700	0.10 ▲	1.04	9,500	9,700	9,500	15,070	146,179,000
22/10/2010	9,600	-0.30 ▼	-3.03	10,100	10,100	9,500	90,840	872,064,000
21/10/2010	9,900	0.20 ▲	2.06	9,600	10,000	9,600	56,190	556,281,000
20/10/2010	9,700	-0.20 ▼	-2.02	10,100	10,100	9,700	49,430	479,471,000
19/10/2010	9,900	-0.30 ▼	-2.94	10,000	10,200	9,900	39,130	387,387,000
18/10/2010	10,200	0.20 ▲	2.00	10,000	10,200	10,000	43,600	444,720,000
15/10/2010	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	39,310	393,100,000
14/10/2010	10,100	0.00 ■■	0.00	10,000	10,200	10,000	37,050	374,205,000
13/10/2010	10,100	0.00 ■■	0.00	10,100	10,100	10,000	18,790	189,779,000
12/10/2010	10,100	0.10 ▲	1.00	10,100	10,100	10,000	30,170	304,717,000
11/10/2010	10,000	-0.20 ▼	-1.96	10,300	10,300	10,000	24,160	241,600,000
08/10/2010	10,200	0.00 ■■	0.00	10,000	10,300	10,000	24,350	248,370,000
07/10/2010	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	89,760	915,552,000
06/10/2010	10,400	0.10 ▲	0.97	10,300	10,400	10,300	98,410	1,023,464,000
05/10/2010	10,300	0.20 ▲	1.98	10,300	10,300	10,100	97,860	1,007,958,000
04/10/2010	10,100	-0.20 ▼	-1.94	10,400	10,400	10,100	163,060	1,646,906,000
01/10/2010	10,300	0.00 ■■	0.00	10,500	10,500	10,300	146,140	1,505,242,000
30/09/2010	10,300	0.00 ■■	0.00	10,200	10,300	10,100	47,890	493,267,000
29/09/2010	10,300	0.00 ■■	0.00	10,300	10,300	10,200	31,220	321,566,000
28/09/2010	10,300	0.10 ▲	0.98	10,500	10,500	10,200	50,250	517,575,000
27/09/2010	10,200	0.00 ■■	0.00	10,400	10,400	10,200	21,270	216,954,000
24/09/2010	10,200	0.00 ■■	0.00	10,300	10,300	10,100	33,780	344,556,000
23/09/2010	10,200	-0.10 ▼	-0.97	10,300	10,300	10,100	64,700	659,940,000
22/09/2010	10,300	0.00 ■■	0.00	10,300	10,300	10,200	41,420	426,626,000
21/09/2010	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	45,330	466,899,000
20/09/2010	10,500	0.00 ■■	0.00	10,500	10,600	10,400	69,220	726,810,000
17/09/2010	10,500	0.30 ▲	2.94	10,300	10,500	10,300	68,820	722,610,000
16/09/2010	10,200	0.00 ■■	0.00	10,300	10,300	10,200	18,740	191,148,000
15/09/2010	10,200	-0.10 ▼	-0.97	10,400	10,400	10,200	49,470	504,594,000
14/09/2010	10,300	0.10 ▲	0.98	10,200	10,500	10,200	59,370	611,511,000
13/09/2010	10,200	-0.20 ▼	-1.92	10,100	10,600	10,000	93,240	951,048,000
10/09/2010	10,400	-0.40 ▼	-3.70	10,800	10,800	10,400	106,690	1,109,576,000
09/09/2010	10,800	0.20 ▲	1.89	10,800	10,900	10,700	74,040	799,632,000
08/09/2010	10,600	-0.10 ▼	-0.93	10,500	10,700	10,400	76,690	812,914,000
07/09/2010	10,700	-0.30 ▼	-2.73	11,100	11,000	10,700	93,140	996,598,000
06/09/2010	11,000	0.20 ▲	1.85	11,100	11,300	11,000	238,560	2,624,160,000
01/09/2010	10,800	-0.10 ▼	-0.92	10,900	10,900	10,600	89,670	968,436,000
31/08/2010	10,900	0.30 ▲	2.83	10,600	11,000	10,500	131,630	1,434,767,000
30/08/2010	10,600	0.50 ▲	4.95	10,400	10,600	10,400	61,670	653,702,000
27/08/2010	10,100	0.00 ■■	0.00	10,000	10,300	9,900	52,790	533,179,000
26/08/2010	10,100	0.20 ▲	2.02	10,200	10,200	9,900	69,330	700,233,000
25/08/2010	9,900	-0.40 ▼	-3.88	10,200	10,200	9,800	160,600	1,589,940,000
24/08/2010	10,300	-0.40 ▼	-3.74	10,500	10,500	10,200	166,130	1,711,139,000
23/08/2010	10,700	-0.10 ▼	-0.93	11,100	11,100	10,700	76,400	817,480,000
20/08/2010	10,800	-0.10 ▼	-0.92	10,900	10,900	10,600	67,710	731,268,000
19/08/2010	10,900	0.00 ■■	0.00	11,000	11,000	10,800	32,820	357,738,000
18/08/2010	10,900	-0.30 ▼	-2.68	11,200	11,200	10,900	110,180	1,200,962,000
17/08/2010	11,200	0.00 ■■	0.00	11,300	11,300	10,900	114,020	1,277,024,000
16/08/2010	11,200	0.50 ▲	4.67	10,900	11,200	10,800	155,160	1,737,792,000
13/08/2010	10,700	0.20 ▲	1.90	10,200	10,700	10,200	74,660	798,862,000
12/08/2010	10,500	-0.50 ▼	-4.55	10,700	10,700	10,500	261,050	2,741,025,000
11/08/2010	11,000	0.20 ▲	1.85	10,800	11,100	10,600	111,780	1,229,580,000
10/08/2010	10,800	-0.40 ▼	-3.57	11,200	11,200	10,700	198,910	2,148,228,000
09/08/2010	11,200	-0.50 ▼	-4.27	11,700	11,700	11,200	158,020	1,769,824,000
06/08/2010	11,700	-0.10 ▼	-0.85	11,700	11,800	11,700	71,090	831,753,000
05/08/2010	11,800	-0.20 ▼	-1.67	12,000	12,100	11,700	123,490	1,457,182,000
04/08/2010	12,000	-0.30 ▼	-2.44	12,300	12,300	12,000	89,880	1,078,560,000
03/08/2010	12,300	0.00 ■■	0.00	12,300	12,400	12,200	242,980	2,988,654,000
02/08/2010	12,300	-0.20 ▼	-1.60	12,500	12,500	12,300	68,140	838,122,000
30/07/2010	12,500	0.10 ▲	0.81	12,400	12,500	12,300	85,580	1,069,750,000
29/07/2010	12,400	0.00 ■■	0.00	12,300	12,500	12,200	117,970	1,462,828,000
28/07/2010	12,400	-0.30 ▼	-2.36	12,700	12,700	12,100	155,730	1,931,052,000
27/07/2010	12,700	-0.10 ▼	-0.78	12,900	12,900	12,700	109,600	1,391,920,000
26/07/2010	12,800	-0.10 ▼	-0.78	13,000	13,000	12,800	104,220	1,334,016,000
23/07/2010	12,900	0.10 ▲	0.78	12,800	13,300	12,800	179,200	2,311,680,000
22/07/2010	12,800	-0.20 ▼	-1.54	12,900	13,000	12,800	99,360	1,271,808,000
21/07/2010	13,000	0.10 ▲	0.78	13,100	13,100	13,000	193,700	2,518,100,000
20/07/2010	12,900	0.20 ▲	1.57	12,900	13,000	12,700	232,570	3,000,153,000
19/07/2010	12,700	-0.20 ▼	-1.55	12,800	12,900	12,600	122,810	1,559,687,000
16/07/2010	12,900	0.10 ▲	0.78	12,800	12,900	12,700	115,500	1,489,950,000
15/07/2010	12,800	-0.20 ▼	-1.54	12,900	13,000	12,800	87,140	1,115,392,000
14/07/2010	13,000	-0.30 ▼	-2.26	13,300	13,400	12,900	201,840	2,623,920,000
13/07/2010	13,300	0.60 ▲	4.72	12,800	13,300	12,800	512,960	6,822,368,000
12/07/2010	12,700	0.00 ■■	0.00	12,500	12,700	12,500	101,720	1,291,844,000
09/07/2010	12,700	0.00 ■■	0.00	12,700	12,800	12,600	38,540	489,458,000
08/07/2010	12,700	0.00 ■■	0.00	12,800	12,800	12,700	88,160	1,119,632,000
07/07/2010	12,700	-0.10 ▼	-0.78	12,800	12,900	12,700	145,330	1,845,691,000
06/07/2010	12,800	0.00 ■■	0.00	12,700	12,900	12,700	113,800	1,456,640,000
05/07/2010	12,800	0.00 ■■	0.00	12,800	13,000	12,700	231,200	2,959,360,000
02/07/2010	12,800	0.00 ■■	0.00	12,900	13,000	12,700	162,870	2,084,736,000
01/07/2010	12,800	-0.10 ▼	-0.78	12,800	13,000	12,600	171,220	2,191,616,000
30/06/2010	12,900	-0.10 ▼	-0.77	12,600	12,900	12,600	113,550	1,464,795,000
29/06/2010	13,000	0.20 ▲	1.56	13,100	13,100	12,900	162,270	2,109,510,000
28/06/2010	12,800	0.00 ■■	0.00	12,800	13,000	12,800	148,050	1,895,040,000
25/06/2010	12,800	-0.40 ▼	-3.03	13,000	13,100	12,800	216,750	2,774,400,000
24/06/2010	13,200	0.00 ■■	0.00	13,200	13,400	13,200	148,920	1,965,744,000
23/06/2010	13,200	-0.20 ▼	-1.49	13,100	13,300	13,100	177,040	2,336,928,000
22/06/2010	13,400	-0.10 ▼	-0.74	13,400	13,700	13,100	403,730	5,409,982,000
21/06/2010	13,500	0.60 ▲	4.65	13,000	13,500	13,000	644,910	8,706,285,000
18/06/2010	12,900	-0.30 ▼	-2.27	13,200	13,200	12,800	255,960	3,301,884,000
17/06/2010	13,200	0.60 ▲	4.76	12,600	13,200	12,600	462,570	6,105,924,000
16/06/2010	12,600	0.00 ■■	0.00	12,600	12,800	12,600	183,450	2,311,470,000
15/06/2010	12,600	-0.10 ▼	-0.79	12,700	12,700	12,500	112,770	1,420,902,000
14/06/2010	12,700	0.10 ▲	0.79	12,600	12,800	12,400	149,980	1,904,746,000
11/06/2010	12,600	0.10 ▲	0.80	12,700	12,800	12,600	134,210	1,691,046,000
10/06/2010	12,500	-0.10 ▼	-0.79	12,500	12,700	12,400	172,050	2,150,625,000
09/06/2010	12,600	0.10 ▲	0.80	12,800	12,800	12,500	104,080	1,311,408,000
08/06/2010	12,500	0.00 ■■	0.00	12,400	12,700	12,400	78,400	980,000,000
07/06/2010	12,500	-0.40 ▼	-3.10	12,600	12,800	12,400	184,200	2,302,500,000
04/06/2010	12,900	0.40 ▲	3.20	12,600	13,100	12,500	324,750	4,189,275,000
03/06/2010	12,500	-0.30 ▼	-2.34	13,100	13,100	12,500	245,210	3,065,125,000
02/06/2010	12,800	-0.10 ▼	-0.78	12,600	13,000	12,600	78,620	1,006,336,000
01/06/2010	12,900	-0.10 ▼	-0.77	12,700	13,000	12,700	146,940	1,895,526,000
31/05/2010	13,000	-0.40 ▼	-2.99	13,600	13,600	13,000	285,360	3,709,680,000
28/05/2010	13,400	0.60 ▲	4.69	13,400	13,400	13,100	571,380	7,656,492,000
27/05/2010	12,800	0.60 ▲	4.92	12,600	12,800	12,200	305,240	3,907,072,000
26/05/2010	12,200	0.20 ▲	1.67	12,100	12,200	11,900	217,220	2,650,084,000
25/05/2010	12,000	0.10 ▲	0.84	11,800	12,100	11,800	178,940	2,147,280,000
24/05/2010	11,900	0.20 ▲	1.71	11,900	12,100	11,700	134,460	1,600,074,000
21/05/2010	11,700	-0.60 ▼	-4.88	11,700	12,000	11,700	380,810	4,455,477,000
20/05/2010	12,300	0.00 ■■	0.00	11,800	12,500	11,800	239,450	2,945,235,000
19/05/2010	12,300	-0.40 ▼	-3.15	12,800	12,800	12,300	192,680	2,369,964,000
18/05/2010	12,700	0.20 ▲	1.60	12,500	12,700	12,300	182,810	2,321,687,000
17/05/2010	12,500	-0.50 ▼	-3.85	13,000	13,300	12,400	913,120	11,414,000,000
14/05/2010	13,000	-0.30 ▼	-2.26	13,400	13,500	13,000	147,760	1,920,880,000
13/05/2010	13,300	0.00 ■■	0.00	13,300	13,800	13,100	161,340	2,145,822,000
12/05/2010	13,300	-0.70 ▼	-5.00	13,500	13,900	13,300	375,120	4,989,096,000
11/05/2010	14,000	0.30 ▲	2.19	14,000	14,000	13,300	776,940	10,877,160,000
10/05/2010	13,700	-0.70 ▼	-4.86	14,500	14,500	13,700	267,650	3,666,805,000
07/05/2010	15,000	-0.10 ▼	-0.66	15,000	15,300	14,500	709,660	10,644,900,000
06/05/2010	15,100	0.70 ▲	4.86	15,100	15,100	15,000	890,370	13,444,587,000
05/05/2010	14,400	0.60 ▲	4.35	14,200	14,400	13,800	989,870	14,254,128,000
04/05/2010	13,800	0.60 ▲	4.55	13,800	13,800	13,500	408,970	5,643,786,000
29/04/2010	13,200	0.20 ▲	1.54	13,000	13,300	13,000	182,880	2,414,016,000
28/04/2010	13,000	0.00 ■■	0.00	13,000	13,100	12,900	174,490	2,268,370,000
27/04/2010	13,000	0.00 ■■	0.00	13,000	13,100	12,800	114,170	1,484,210,000
26/04/2010	13,000	-0.50 ▼	-3.70	13,300	13,400	13,000	241,200	3,135,600,000
22/04/2010	13,500	-0.10 ▼	-0.74	13,600	14,000	13,200	318,440	4,298,940,000
21/04/2010	13,600	0.60 ▲	4.62	13,300	13,600	13,100	579,600	7,882,560,000
20/04/2010	13,000	0.30 ▲	2.36	12,900	13,000	12,800	445,050	5,785,650,000
19/04/2010	12,700	-0.10 ▼	-0.78	12,600	13,000	12,600	166,410	2,113,407,000
16/04/2010	12,800	0.00 ■■	0.00	12,800	13,000	12,800	156,600	2,004,480,000
15/04/2010	12,800	0.20 ▲	1.59	12,800	12,900	12,500	146,510	1,875,328,000
14/04/2010	12,600	-0.10 ▼	-0.79	12,700	12,700	12,500	110,490	1,392,174,000
13/04/2010	12,700	-0.10 ▼	-0.78	12,800	12,800	12,600	93,230	1,184,021,000
12/04/2010	12,800	-0.30 ▼	-2.29	13,300	13,300	12,800	91,350	1,169,280,000
09/04/2010	13,100	0.60 ▲	4.80	12,900	13,100	12,700	623,680	8,170,208,000
08/04/2010	12,500	0.10 ▲	0.81	12,400	12,800	12,400	167,770	2,097,125,000
07/04/2010	12,400	-0.10 ▼	-0.80	12,500	12,600	12,300	100,240	1,242,976,000
06/04/2010	12,500	-0.10 ▼	-0.79	12,600	12,800	12,500	167,650	2,095,625,000
05/04/2010	12,600	0.10 ▲	0.80	12,600	12,800	12,500	126,350	1,592,010,000
02/04/2010	12,500	-0.10 ▼	-0.79	12,900	12,900	12,500	139,800	1,747,500,000
01/04/2010	12,600	0.30 ▲	2.44	12,300	12,600	12,300	36,770	463,302,000
31/03/2010	12,300	-0.20 ▼	-1.60	12,500	12,600	12,300	101,790	1,252,017,000
30/03/2010	12,500	-0.50 ▼	-3.85	12,900	13,000	12,500	80,700	1,008,750,000
29/03/2010	13,000	0.60 ▲	4.84	12,800	13,000	12,700	204,640	2,660,320,000
26/03/2010	12,400	-0.10 ▼	-0.80	12,800	12,800	12,300	102,120	1,266,288,000
25/03/2010	12,500	-0.50 ▼	-3.85	12,900	13,000	12,500	108,290	1,353,625,000
24/03/2010	13,000	0.10 ▲	0.78	13,000	13,000	12,800	48,610	631,930,000
23/03/2010	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	48,140	621,006,000
22/03/2010	13,000	0.20 ▲	1.56	12,800	13,400	12,800	196,910	2,559,830,000
19/03/2010	12,800	-0.20 ▼	-1.54	12,900	13,200	12,800	119,770	1,533,056,000
18/03/2010	13,000	0.30 ▲	2.36	12,800	13,100	12,500	102,750	1,335,750,000
17/03/2010	12,700	-0.50 ▼	-3.79	13,200	13,300	12,700	162,760	2,067,052,000
16/03/2010	13,200	-0.60 ▼	-4.35	13,500	13,800	13,200	159,080	2,099,856,000
15/03/2010	13,800	0.50 ▲	3.76	13,700	13,900	13,500	443,220	6,116,436,000
12/03/2010	13,300	0.60 ▲	4.72	13,000	13,300	12,800	406,170	5,402,061,000
11/03/2010	12,700	-0.20 ▼	-1.55	13,000	13,000	12,700	68,930	875,411,000
10/03/2010	12,900	0.00 ■■	0.00	13,000	13,000	12,700	141,450	1,824,705,000
09/03/2010	12,900	0.20 ▲	1.57	12,800	12,900	12,600	137,640	1,775,556,000
08/03/2010	12,700	0.30 ▲	2.42	12,600	12,800	12,500	134,060	1,702,562,000
05/03/2010	12,400	0.00 ■■	0.00	12,400	12,500	12,300	116,230	1,441,252,000
04/03/2010	12,400	0.10 ▲	0.81	12,500	12,500	12,300	106,180	1,316,632,000
03/03/2010	12,300	0.20 ▲	1.65	12,200	12,400	12,000	134,560	1,655,088,000
02/03/2010	12,100	-0.10 ▼	-0.82	12,200	12,200	12,000	75,810	917,301,000
01/03/2010	12,200	0.40 ▲	3.39	12,000	12,200	12,000	111,190	1,356,518,000
26/02/2010	11,800	0.10 ▲	0.85	11,800	11,900	11,700	114,850	1,355,230,000
25/02/2010	11,700	0.00 ■■	0.00	12,000	12,000	11,700	32,130	375,921,000
24/02/2010	11,700	0.10 ▲	0.86	11,700	11,900	11,500	71,560	837,252,000
23/02/2010	11,600	-0.40 ▼	-3.33	11,900	12,000	11,400	39,020	452,632,000
22/02/2010	12,000	-0.10 ▼	-0.83	12,200	12,200	11,900	52,030	624,360,000
12/02/2010	12,100	0.10 ▲	0.83	12,000	12,200	11,900	42,550	514,855,000
11/02/2010	12,000	0.20 ▲	1.69	12,000	12,000	11,800	51,710	620,520,000
10/02/2010	11,800	0.10 ▲	0.85	12,000	11,700	11,800	19,640	231,752,000
09/02/2010	11,700	0.00 ■■	0.00	11,700	12,000	11,600	111,620	1,305,954,000
08/02/2010	11,700	-0.10 ▼	-0.85	11,500	11,800	11,500	43,030	503,451,000
05/02/2010	11,800	-0.20 ▼	-1.67	11,600	12,000	11,600	113,280	1,336,704,000
04/02/2010	12,000	0.00 ■■	0.00	12,100	12,100	11,900	165,020	1,980,240,000
03/02/2010	12,000	-0.10 ▼	-0.83	11,900	12,200	11,900	77,830	933,960,000
02/02/2010	12,100	0.00 ■■	0.00	11,900	12,300	11,900	149,220	1,805,562,000
01/02/2010	12,100	0.10 ▲	0.83	12,000	12,100	11,700	44,100	533,610,000
29/01/2010	12,000	0.00 ■■	0.00	12,200	12,200	11,900	44,710	536,520,000
28/01/2010	12,000	-0.20 ▼	-1.64	12,000	12,400	11,700	63,800	765,600,000
27/01/2010	12,200	-0.50 ▼	-3.94	12,500	12,700	12,100	76,970	939,034,000
26/01/2010	12,700	0.60 ▲	4.96	12,500	12,700	12,300	133,680	1,697,736,000
25/01/2010	12,100	0.10 ▲	0.83	12,100	12,300	12,000	37,490	453,629,000
22/01/2010	12,000	0.50 ▲	4.35	11,700	12,000	11,400	121,600	1,459,200,000
21/01/2010	11,500	-0.60 ▼	-4.96	11,900	12,400	11,500	260,630	2,997,245,000
20/01/2010	12,100	-0.50 ▼	-3.97	12,900	12,900	12,100	148,810	1,800,601,000
19/01/2010	12,600	0.20 ▲	1.61	12,600	12,700	12,300	37,780	476,028,000
18/01/2010	12,400	-0.60 ▼	-4.62	12,800	12,900	12,400	144,090	1,786,716,000
15/01/2010	13,000	-0.40 ▼	-2.99	13,400	13,500	13,000	99,460	1,292,980,000
14/01/2010	13,400	0.60 ▲	4.69	13,200	13,400	12,900	441,930	5,921,862,000
13/01/2010	12,800	0.00 ■■	0.00	12,500	12,800	12,200	157,670	2,018,176,000
12/01/2010	12,800	-0.40 ▼	-3.03	13,300	13,400	12,800	160,320	2,052,096,000
11/01/2010	13,200	0.00 ■■	0.00	13,200	13,300	12,900	224,380	2,961,816,000
08/01/2010	13,200	-0.10 ▼	-0.75	13,600	13,700	13,200	241,340	3,185,688,000
07/01/2010	13,300	-0.30 ▼	-2.21	13,600	13,800	13,300	172,620	2,295,846,000
06/01/2010	13,600	-0.20 ▼	-1.45	13,800	13,800	13,300	194,810	2,649,416,000
05/01/2010	13,800	0.20 ▲	1.47	14,100	14,200	13,600	315,260	4,350,588,000
04/01/2010	13,600	0.60 ▲	4.62	13,400	13,600	13,200	249,350	3,391,160,000
31/12/2009	13,000	0.00 ■■	0.00	13,000	13,400	13,000	268,130	3,485,690,000
30/12/2009	13,000	0.20 ▲	1.56	12,600	13,400	12,600	218,110	2,835,430,000
29/12/2009	12,800	-0.60 ▼	-4.48	13,000	13,300	12,800	201,430	2,578,304,000
28/12/2009	13,400	0.10 ▲	0.75	13,500	13,800	12,900	353,610	4,738,374,000
25/12/2009	13,300	0.60 ▲	4.72	13,300	13,300	13,300	148,250	1,971,725,000
24/12/2009	12,700	0.60 ▲	4.96	12,400	12,700	12,100	333,980	4,241,546,000
23/12/2009	12,100	0.20 ▲	1.68	11,800	12,200	11,700	220,250	2,665,025,000
22/12/2009	11,900	0.50 ▲	4.39	11,900	11,900	11,500	379,720	4,518,668,000
21/12/2009	11,400	0.50 ▲	4.59	11,400	11,400	11,400	36,260	413,364,000
18/12/2009	10,900	0.50 ▲	4.81	10,800	10,900	10,800	104,890	1,143,301,000
17/12/2009	10,400	-0.20 ▼	-1.89	10,600	10,800	10,100	183,910	1,912,664,000
16/12/2009	10,600	-0.50 ▼	-4.50	10,800	11,100	10,600	172,240	1,825,744,000
15/12/2009	11,100	-0.30 ▼	-2.63	11,400	11,600	11,000	105,350	1,169,385,000
14/12/2009	11,400	0.30 ▲	2.70	11,000	11,600	11,000	192,470	2,194,158,000
11/12/2009	11,100	-0.50 ▼	-4.31	11,500	11,500	11,100	183,470	2,036,517,000
10/12/2009	11,600	-0.60 ▼	-4.92	12,100	12,200	11,600	281,190	3,261,804,000
09/12/2009	12,200	-0.60 ▼	-4.69	12,300	12,300	12,200	145,690	1,777,418,000
08/12/2009	12,800	-0.40 ▼	-3.03	13,100	13,100	12,600	158,150	2,024,320,000
07/12/2009	13,200	0.20 ▲	1.54	13,000	13,200	12,800	106,310	1,403,292,000
04/12/2009	13,000	-0.20 ▼	-1.52	13,200	13,300	13,000	94,830	1,232,790,000
03/12/2009	13,200	-0.10 ▼	-0.75	13,000	13,400	12,900	113,480	1,497,936,000
02/12/2009	13,300	-0.70 ▼	-5.00	13,700	13,900	13,300	179,450	2,386,685,000
01/12/2009	14,000	0.30 ▲	2.19	13,900	14,100	13,800	315,320	4,414,480,000
30/11/2009	13,700	0.00 ■■	0.00	13,500	14,000	13,500	212,690	2,913,853,000
27/11/2009	13,700	0.00 ■■	0.00	13,100	14,300	13,100	347,320	4,758,284,000
26/11/2009	13,700	-0.70 ▼	-4.86	13,700	13,700	13,700	48,780	668,286,000
25/11/2009	14,400	-0.70 ▼	-4.64	15,000	15,000	14,400	260,600	3,752,640,000
24/11/2009	15,100	-0.40 ▼	-2.58	15,300	15,500	15,000	250,910	3,788,741,000
23/11/2009	15,500	-0.80 ▼	-4.91	15,900	16,100	15,500	323,230	5,010,065,000
20/11/2009	16,300	0.60 ▲	3.82	15,700	16,400	15,600	898,680	14,648,484,000
19/11/2009	15,700	0.20 ▲	1.29	15,500	15,800	15,500	181,470	2,849,079,000
18/11/2009	15,500	0.20 ▲	1.31	15,200	15,600	15,200	197,780	3,065,590,000
17/11/2009	15,300	-0.30 ▼	-1.92	15,600	15,700	15,300	142,620	2,182,086,000
16/11/2009	15,600	0.10 ▲	0.65	15,500	15,700	15,400	214,850	3,351,660,000
13/11/2009	15,500	0.00 ■■	0.00	15,300	15,700	15,300	167,340	2,593,770,000
12/11/2009	15,500	0.40 ▲	2.65	15,600	15,700	15,200	234,150	3,629,325,000
11/11/2009	15,100	0.10 ▲	0.67	15,000	15,200	14,700	195,430	2,950,993,000
10/11/2009	15,000	-0.20 ▼	-1.32	15,500	15,800	14,500	147,900	2,218,500,000
09/11/2009	15,600	-0.20 ▼	-1.27	15,800	15,900	15,300	243,890	3,804,684,000
06/11/2009	15,800	-0.50 ▼	-3.07	16,800	16,800	15,800	280,210	4,427,318,000
05/11/2009	16,300	0.70 ▲	4.49	16,000	16,300	15,800	349,360	5,694,568,000
04/11/2009	15,600	-0.30 ▼	-1.89	15,700	16,300	15,500	306,100	4,775,160,000
03/11/2009	15,900	-0.80 ▼	-4.79	16,700	16,700	15,900	474,800	7,549,320,000
02/11/2009	16,700	-0.80 ▼	-4.57	16,700	16,900	16,700	133,700	2,232,790,000
30/10/2009	17,500	0.40 ▲	2.34	17,700	17,800	17,000	319,660	5,594,050,000
29/10/2009	17,100	-0.80 ▼	-4.47	17,100	17,500	17,100	487,600	8,337,960,000
28/10/2009	17,900	0.60 ▲	3.47	18,000	18,100	17,100	377,040	6,749,016,000
27/10/2009	17,300	-0.80 ▼	-4.42	17,200	17,500	17,200	519,030	8,979,219,000
26/10/2009	18,100	-0.90 ▼	-4.74	18,600	19,000	18,100	796,610	14,418,641,000
23/10/2009	19,000	0.00 ■■	0.00	19,900	19,900	18,500	1,535,580	29,176,020,000
22/10/2009	19,000	0.90 ▲	4.97	19,000	19,000	19,000	390,490	7,419,310,000
21/10/2009	18,100	-0.10 ▼	-0.55	18,200	18,300	17,800	1,093,800	19,797,780,000
20/10/2009	18,200	-0.20 ▼	-1.09	18,400	18,700	18,100	1,115,510	20,302,282,000
19/10/2009	18,400	-0.80 ▼	-4.17	18,800	19,000	18,300	1,156,330	21,276,472,000
16/10/2009	19,200	0.90 ▲	4.92	19,200	19,200	18,700	2,118,700	40,679,040,000
15/10/2009	18,300	0.80 ▲	4.57	18,300	18,300	17,600	2,135,710	39,083,493,000
14/10/2009	17,500	0.80 ▲	4.79	17,200	17,500	16,800	1,540,750	26,963,125,000
13/10/2009	16,700	0.10 ▲	0.60	16,800	16,900	16,300	455,230	7,602,341,000
12/10/2009	16,600	0.30 ▲	1.84	16,500	16,700	16,300	388,960	6,456,736,000
09/10/2009	16,300	0.20 ▲	1.24	16,500	16,500	16,100	246,430	4,016,809,000
08/10/2009	16,100	0.00 ■■	0.00	16,100	16,200	15,900	152,940	2,462,334,000
07/10/2009	16,100	0.30 ▲	1.90	15,800	16,500	15,800	189,320	3,048,052,000
06/10/2009	15,800	0.10 ▲	0.64	16,000	16,000	15,500	170,590	2,695,322,000
05/10/2009	15,700	-0.40 ▼	-2.48	16,100	16,300	15,300	190,680	2,993,676,000
02/10/2009	16,100	-0.80 ▼	-4.73	16,100	16,500	16,100	257,330	4,143,013,000
01/10/2009	16,900	0.00 ■■	0.00	16,800	16,900	16,700	165,510	2,797,119,000
30/09/2009	16,900	-0.70 ▼	-3.98	17,500	17,600	16,900	246,190	4,160,611,000
29/09/2009	17,600	0.80 ▲	4.76	16,900	17,600	16,700	908,910	15,996,816,000
28/09/2009	16,800	-0.10 ▼	-0.59	16,900	17,000	16,700	251,430	4,224,024,000
25/09/2009	16,900	0.00 ■■	0.00	16,800	17,000	16,800	209,660	3,543,254,000
24/09/2009	16,900	0.20 ▲	1.20	16,700	17,200	16,700	178,090	3,009,721,000
23/09/2009	16,700	0.10 ▲	0.60	16,900	17,400	16,700	360,170	6,014,839,000
22/09/2009	16,600	-0.10 ▼	-0.60	16,700	16,900	16,500	301,090	4,998,094,000
21/09/2009	16,700	-0.30 ▼	-1.76	17,000	17,000	16,700	459,300	7,670,310,000
18/09/2009	17,000	0.10 ▲	0.59	16,800	17,200	16,800	388,060	6,597,020,000
17/09/2009	16,900	-0.30 ▼	-1.74	17,100	17,400	16,900	256,730	4,338,737,000
16/09/2009	17,200	-0.60 ▼	-3.37	17,400	17,600	17,100	244,290	4,201,788,000
15/09/2009	17,800	-0.10 ▼	-0.56	18,500	18,500	17,400	419,110	7,460,158,000
14/09/2009	17,900	0.80 ▲	4.68	17,200	17,900	17,200	865,670	15,495,493,000
11/09/2009	17,100	0.10 ▲	0.59	17,300	17,300	17,000	349,350	5,973,885,000
10/09/2009	17,000	-0.10 ▼	-0.58	17,100	17,400	16,900	337,990	5,745,830,000
09/09/2009	17,100	-0.40 ▼	-2.29	17,500	17,500	17,000	253,780	4,339,638,000
08/09/2009	17,500	0.20 ▲	1.16	17,400	17,600	17,100	255,280	4,467,400,000
07/09/2009	17,300	-0.90 ▼	-4.95	17,500	18,000	17,300	627,250	10,851,425,000
04/09/2009	18,200	0.80 ▲	4.60	18,200	18,200	17,000	1,234,670	22,470,994,000
03/09/2009	17,400	0.80 ▲	4.82	17,400	17,400	17,200	840,920	14,632,008,000
02/09/2009	16,600	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	16,600	-0.40 ▼	-2.35	16,500	17,000	16,500	272,070	4,516,362,000
31/08/2009	17,000	0.30 ▲	1.80	17,100	17,100	16,600	523,520	8,899,840,000
28/08/2009	16,700	0.10 ▲	0.60	17,000	17,100	16,600	395,160	6,599,172,000
27/08/2009	16,600	0.10 ▲	0.61	16,600	16,700	16,400	244,020	4,050,732,000
26/08/2009	16,500	-0.30 ▼	-1.79	16,800	16,900	16,500	248,890	4,106,685,000
25/08/2009	16,800	-0.50 ▼	-2.89	17,100	17,700	16,600	614,450	10,322,760,000
24/08/2009	17,300	0.80 ▲	4.85	17,300	17,300	16,600	793,590	13,729,107,000
21/08/2009	16,500	0.70 ▲	4.43	16,500	16,500	16,400	627,430	10,352,595,000
20/08/2009	15,800	0.00 ■■	0.00	15,800	16,200	15,800	415,500	6,564,900,000
19/08/2009	15,800	0.00 ■■	0.00	15,900	15,900	15,400	286,120	4,520,696,000
18/08/2009	15,800	-0.40 ▼	-2.47	15,600	16,200	15,600	141,790	2,240,282,000
17/08/2009	16,200	-0.30 ▼	-1.82	16,500	16,500	15,800	193,780	3,139,236,000
14/08/2009	16,500	0.00 ■■	0.00	17,000	17,000	16,400	400,450	6,607,425,000
13/08/2009	16,500	0.70 ▲	4.43	16,000	16,500	15,500	1,032,180	17,030,970,000
12/08/2009	15,800	-0.40 ▼	-2.47	16,200	16,500	15,800	214,560	3,390,048,000
11/08/2009	16,200	0.30 ▲	1.89	16,000	16,300	15,800	302,430	4,899,366,000
10/08/2009	15,900	0.70 ▲	4.61	15,600	15,900	15,200	494,920	7,869,228,000
07/08/2009	15,200	0.10 ▲	0.66	15,200	15,300	15,000	178,650	2,715,480,000
06/08/2009	15,100	0.10 ▲	0.67	15,000	15,400	15,000	373,570	5,640,907,000
05/08/2009	15,000	0.00 ■■	0.00	14,600	15,000	14,600	105,030	1,575,450,000
04/08/2009	15,000	0.10 ▲	0.67	15,300	15,300	14,800	189,480	2,842,200,000
03/08/2009	14,900	-0.50 ▼	-3.25	15,400	15,500	14,800	78,180	1,164,882,000
31/07/2009	15,400	0.60 ▲	4.05	14,800	15,400	14,800	157,580	2,426,732,000
30/07/2009	14,800	-0.30 ▼	-1.99	15,000	15,100	14,600	145,520	2,153,696,000
29/07/2009	15,100	-0.60 ▼	-3.82	15,000	15,700	15,000	355,770	5,372,127,000
28/07/2009	15,700	-0.80 ▼	-4.85	15,800	16,300	15,700	274,290	4,306,353,000
27/07/2009	16,500	0.10 ▲	0.61	16,700	17,000	16,000	328,810	5,425,365,000
24/07/2009	16,400	0.70 ▲	4.46	16,400	16,400	16,400	176,370	2,892,468,000
23/07/2009	15,700	0.50 ▲	3.29	15,000	15,700	14,800	133,510	2,096,107,000
22/07/2009	15,200	0.10 ▲	0.66	15,700	15,700	15,000	124,520	1,892,704,000
21/07/2009	15,100	0.10 ▲	0.67	14,500	15,400	14,500	209,410	3,162,091,000
20/07/2009	15,000	-0.40 ▼	-2.60	15,200	15,300	14,700	419,310	6,289,650,000
17/07/2009	15,400	0.70 ▲	4.76	15,400	15,400	15,400	31,160	479,864,000
16/07/2009	14,700	0.70 ▲	5.00	14,700	14,700	14,700	51,270	753,669,000
15/07/2009	14,000	-0.50 ▼	-3.45	14,600	14,700	14,000	156,150	2,186,100,000
14/07/2009	14,500	-0.70 ▼	-4.61	14,500	14,600	14,500	110,810	1,606,745,000
13/07/2009	15,200	-0.70 ▼	-4.40	15,300	15,600	15,200	83,830	1,274,216,000
10/07/2009	15,900	-1.20 ▼	-7.02	17,000	17,400	15,500	309,990	4,928,841,000
29/06/2009	17,100	0.30 ▲	1.79	17,300	17,300	16,800	197,400	3,375,540,000
26/06/2009	16,800	-0.40 ▼	-2.33	17,100	17,400	16,400	586,800	9,858,240,000
25/06/2009	17,200	-1.40 ▼	-7.53	18,800	19,000	17,100	401,800	6,910,960,000
24/06/2009	18,600	0.10 ▲	0.54	17,300	19,400	17,300	696,300	12,951,180,000
23/06/2009	18,500	-1.30 ▼	-6.57	18,500	18,500	18,500	35,700	660,450,000
22/06/2009	19,800	-1.20 ▼	-5.71	19,900	20,100	19,800	78,500	1,554,300,000
19/06/2009	21,000	-1.00 ▼	-4.55	23,000	23,500	20,500	396,900	8,334,900,000
18/06/2009	22,000	-0.20 ▼	-0.90	22,100	22,100	21,000	604,500	13,299,000,000
17/06/2009	22,200	1.80 ▲	8.82	21,000	22,200	19,400	714,100	15,853,020,000
16/06/2009	20,400	-1.20 ▼	-5.56	23,100	23,100	20,100	1,521,200	31,032,480,000
15/06/2009	21,600	1.40 ▲	6.93	21,600	21,600	21,600	477,700	10,318,320,000
12/06/2009	20,200	1.30 ▲	6.88	20,200	20,200	20,200	194,000	3,918,800,000
11/06/2009	18,900	1.20 ▲	6.78	18,900	18,900	18,900	151,500	2,863,350,000
10/06/2009	17,700	0.00 ■■	0.00	18,500	18,900	17,700	359,600	6,364,920,000
09/06/2009	17,700	-1.10 ▼	-5.85	20,100	20,100	17,500	999,900	17,698,230,000
08/06/2009	18,800	1.20 ▲	6.82	18,800	18,800	18,800	88,700	1,667,560,000
05/06/2009	17,600	1.10 ▲	6.67	17,600	17,600	17,600	116,800	2,055,680,000
04/06/2009	16,500	1.00 ▲	6.45	16,500	16,500	16,500	250,400	4,131,600,000
03/06/2009	15,500	1.00 ▲	6.90	15,500	15,500	15,000	1,113,800	17,263,900,000
02/06/2009	14,500	0.90 ▲	6.62	14,500	14,500	14,500	166,200	2,409,900,000
01/06/2009	13,600	0.70 ▲	5.43	13,600	13,600	13,600	168,100	2,286,160,000
29/05/2009	12,900	0.70 ▲	5.74	12,300	12,900	12,200	402,500	5,192,250,000
28/05/2009	12,200	-0.30 ▼	-2.40	12,400	12,500	12,000	160,900	1,962,980,000
27/05/2009	12,500	-0.30 ▼	-2.34	13,000	13,200	12,400	142,100	1,776,250,000
26/05/2009	12,800	-0.30 ▼	-2.29	13,900	13,900	12,600	251,600	3,220,480,000
25/05/2009	13,100	0.70 ▲	5.65	12,300	13,100	12,300	329,200	4,312,520,000
22/05/2009	12,400	-0.40 ▼	-3.12	12,700	12,700	12,000	193,100	2,394,440,000
21/05/2009	12,800	0.00 ■■	0.00	12,000	13,000	12,000	386,900	4,952,320,000
20/05/2009	12,800	-0.20 ▼	-1.54	12,900	12,900	12,400	368,400	4,715,520,000
19/05/2009	13,000	0.60 ▲	4.84	13,000	13,500	12,700	330,900	4,301,700,000
18/05/2009	12,400	-0.40 ▼	-3.12	13,500	13,500	12,400	217,000	2,690,800,000
15/05/2009	12,800	0.50 ▲	4.07	12,800	12,800	12,400	462,800	5,923,840,000
14/05/2009	12,300	0.80 ▲	6.96	12,000	12,300	11,500	322,900	3,971,670,000
13/05/2009	11,500	0.30 ▲	2.68	11,300	11,500	11,000	307,700	3,538,550,000
12/05/2009	11,200	0.40 ▲	3.70	10,600	11,300	10,300	174,700	1,956,640,000
11/05/2009	10,800	-0.40 ▼	-3.57	11,200	11,300	10,800	109,200	1,179,360,000
08/05/2009	11,200	-0.20 ▼	-1.75	11,000	11,400	10,800	167,700	1,878,240,000
07/05/2009	11,400	-0.40 ▼	-3.39	12,000	12,300	11,000	260,000	2,964,000,000
06/05/2009	11,800	-0.40 ▼	-3.28	11,800	12,000	11,800	149,600	1,765,280,000
05/05/2009	12,200	0.30 ▲	2.52	12,700	12,700	12,100	272,900	3,329,380,000
04/05/2009	11,900	0.50 ▲	4.39	11,900	11,900	11,800	11,400	135,660,000
29/04/2009	11,400	0.70 ▲	6.54	10,700	11,400	10,500	135,300	1,542,420,000
28/04/2009	10,700	0.10 ▲	0.94	10,300	10,900	10,300	61,500	658,050,000
27/04/2009	10,600	-0.60 ▼	-5.36	11,000	11,400	10,600	45,200	479,120,000
24/04/2009	11,200	-0.80 ▼	-6.67	12,000	12,000	11,200	178,900	2,003,680,000
23/04/2009	12,000	0.00 ■■	0.00	12,800	12,800	11,600	178,100	2,137,200,000
22/04/2009	12,000	0.20 ▲	1.69	11,800	12,000	11,800	48,700	584,400,000
21/04/2009	11,800	-0.20 ▼	-1.67	11,300	12,000	11,300	220,800	2,605,440,000
20/04/2009	12,000	-0.90 ▼	-6.98	12,800	12,800	12,000	78,600	943,200,000
17/04/2009	12,900	0.80 ▲	6.61	12,900	12,900	11,300	996,200	12,850,980,000
16/04/2009	12,100	0.70 ▲	6.14	12,100	12,100	12,100	60,300	729,630,000
15/04/2009	11,400	0.70 ▲	6.54	11,400	11,400	11,400	75,300	858,420,000
14/04/2009	10,700	0.70 ▲	7.00	10,700	10,700	10,700	132,500	1,417,750,000
13/04/2009	10,000	0.60 ▲	6.38	10,000	10,000	10,000	26,000	260,000,000
10/04/2009	9,400	0.40 ▲	4.44	9,400	9,400	9,400	11,500	108,100,000
09/04/2009	9,000	0.70 ▲	8.43	8,500	9,000	8,500	193,800	1,744,200,000
08/04/2009	8,300	-0.20 ▼	-2.35	8,800	8,800	8,200	136,400	1,132,120,000
07/04/2009	8,500	0.40 ▲	4.94	8,300	8,500	7,800	250,900	2,132,650,000
03/04/2009	8,100	0.50 ▲	6.58	7,900	8,100	7,800	154,600	1,252,260,000
02/04/2009	7,600	0.10 ▲	1.33	7,700	7,800	7,400	58,800	446,880,000
01/04/2009	7,500	0.20 ▲	2.74	7,300	7,500	7,300	23,100	173,250,000
31/03/2009	7,300	0.00 ■■	0.00	7,300	7,400	7,100	42,600	310,980,000
30/03/2009	7,300	0.00 ■■	0.00	7,100	7,300	7,100	14,300	104,390,000
27/03/2009	7,300	-0.20 ▼	-2.67	7,500	7,600	7,300	21,700	158,410,000
26/03/2009	7,500	0.00 ■■	0.00	7,500	7,800	7,400	14,000	105,000,000
25/03/2009	7,500	0.00 ■■	0.00	7,500	7,600	7,300	63,900	479,250,000
24/03/2009	7,500	0.20 ▲	2.74	7,400	7,600	7,400	33,400	250,500,000
23/03/2009	7,300	-0.40 ▼	-5.19	7,500	7,500	7,300	18,400	134,320,000
20/03/2009	7,700	0.20 ▲	2.67	7,800	8,000	7,600	17,000	130,900,000
19/03/2009	7,500	-0.60 ▼	-7.41	8,200	8,400	7,500	28,300	212,250,000
18/03/2009	8,100	0.40 ▲	5.19	8,000	8,100	7,900	97,600	790,560,000
17/03/2009	7,700	0.20 ▲	2.67	7,400	7,700	7,400	45,800	352,660,000
16/03/2009	7,500	0.00 ■■	0.00	7,000	7,500	6,900	24,000	180,000,000
13/03/2009	7,500	-0.20 ▼	-2.60	8,000	8,000	7,400	7,900	59,250,000
12/03/2009	7,700	-0.20 ▼	-2.53	7,500	7,700	7,400	7,300	56,210,000
11/03/2009	7,900	0.40 ▲	5.33	7,900	7,900	7,800	26,600	210,140,000
10/03/2009	7,500	0.30 ▲	4.17	7,200	7,500	7,100	20,900	156,750,000
09/03/2009	7,200	0.10 ▲	1.41	7,100	7,200	7,000	16,200	116,640,000
06/03/2009	7,100	-0.10 ▼	-1.39	7,000	7,100	6,900	6,800	48,280,000
05/03/2009	7,200	0.10 ▲	1.41	7,200	7,200	7,000	12,400	89,280,000
04/03/2009	7,100	0.00 ■■	0.00	7,200	7,200	7,100	1,700	12,070,000
03/03/2009	7,100	-0.30 ▼	-4.05	7,200	7,200	7,100	3,600	25,560,000
02/03/2009	7,400	0.10 ▲	1.37	7,000	7,400	7,000	1,200	8,880,000
27/02/2009	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	3,100	22,630,000
26/02/2009	7,400	-0.30 ▼	-3.90	7,700	7,700	7,100	16,300	120,620,000
25/02/2009	7,700	0.50 ▲	6.94	7,500	7,700	7,300	27,400	210,980,000
24/02/2009	7,200	-0.50 ▼	-6.49	7,200	7,200	7,200	3,500	25,200,000
23/02/2009	7,700	-0.40 ▼	-4.94	7,900	7,900	7,700	27,500	211,750,000
20/02/2009	8,100	0.10 ▲	1.25	8,200	8,400	8,000	37,500	303,750,000
19/02/2009	8,000	0.20 ▲	2.56	8,100	8,200	7,900	50,700	405,600,000
18/02/2009	7,800	-0.20 ▼	-2.50	8,100	8,100	7,800	41,900	326,820,000
17/02/2009	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	60,500	484,000,000
16/02/2009	8,100	0.00 ■■	0.00	8,200	8,200	7,900	18,000	145,800,000
13/02/2009	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	45,300	366,930,000
12/02/2009	8,200	0.10 ▲	1.23	8,100	8,200	8,000	58,100	476,420,000
11/02/2009	8,100	0.30 ▲	3.85	7,700	8,100	7,700	20,500	166,050,000
10/02/2009	7,800	-0.20 ▼	-2.50	7,900	7,900	7,800	32,500	253,500,000
09/02/2009	8,000	0.00 ■■	0.00	8,300	8,300	7,800	7,200	57,600,000
06/02/2009	8,000	0.10 ▲	1.27	8,000	8,000	7,700	57,000	456,000,000
05/02/2009	7,900	-0.10 ▼	-1.25	8,300	8,300	7,800	31,100	245,690,000
04/02/2009	8,000	0.00 ■■	0.00	8,000	8,400	7,900	29,600	236,800,000
03/02/2009	8,000	-0.20 ▼	-2.44	7,800	8,000	7,800	11,800	94,400,000
02/02/2009	8,200	-0.30 ▼	-3.53	8,300	8,300	8,000	45,400	372,280,000
23/01/2009	8,500	0.00 ■■	0.00	8,500	8,600	8,400	21,200	180,200,000
22/01/2009	8,500	0.00 ■■	0.00	8,700	8,700	8,500	24,000	204,000,000
21/01/2009	8,500	-0.20 ▼	-2.30	8,800	8,800	8,400	26,500	225,250,000
20/01/2009	8,700	0.20 ▲	2.35	9,000	9,000	8,600	126,500	1,100,550,000
19/01/2009	8,500	0.50 ▲	6.25	8,500	8,500	8,500	13,300	113,050,000
16/01/2009	8,000	0.00 ■■	0.00	8,000	8,000	8,000	3,200	25,600,000
15/01/2009	8,000	-0.10 ▼	-1.23	7,900	8,200	7,900	9,900	79,200,000
14/01/2009	8,100	-0.10 ▼	-1.22	8,000	8,200	8,000	23,800	192,780,000
13/01/2009	8,200	-0.10 ▼	-1.20	7,900	8,200	7,800	17,700	145,140,000
12/01/2009	8,300	-0.10 ▼	-1.19	8,300	8,300	8,100	12,200	101,260,000
09/01/2009	8,400	0.00 ■■	0.00	8,300	8,400	8,300	8,200	68,880,000
08/01/2009	8,400	-0.30 ▼	-3.45	8,300	8,400	8,300	27,800	233,520,000
07/01/2009	8,700	-0.30 ▼	-3.33	9,000	9,200	8,400	42,000	365,400,000
06/01/2009	9,000	0.40 ▲	4.65	9,200	9,200	8,800	24,500	220,500,000
05/01/2009	8,600	0.40 ▲	4.88	8,600	8,600	8,400	72,100	620,060,000
02/01/2009	8,200	0.40 ▲	5.13	8,000	8,200	7,900	26,300	215,660,000
31/12/2008	7,800	0.20 ▲	2.63	7,900	7,900	7,600	20,100	156,780,000
30/12/2008	7,600	-0.10 ▼	-1.30	7,600	7,800	7,600	29,000	220,400,000
29/12/2008	7,700	0.10 ▲	1.32	7,600	7,700	7,600	3,000	23,100,000
26/12/2008	7,600	0.00 ■■	0.00	7,200	7,800	7,200	6,400	48,640,000
25/12/2008	7,600	-0.20 ▼	-2.56	7,600	7,900	7,600	11,500	87,400,000
24/12/2008	7,800	0.00 ■■	0.00	7,600	7,900	7,600	5,000	39,000,000
23/12/2008	7,800	-0.20 ▼	-2.50	7,900	8,000	7,700	6,100	47,580,000
22/12/2008	8,000	0.10 ▲	1.27	8,000	8,100	8,000	18,600	148,800,000
19/12/2008	7,900	-0.10 ▼	-1.25	8,000	8,000	7,600	33,600	265,440,000
18/12/2008	8,000	-0.20 ▼	-2.44	8,100	8,100	8,000	4,700	37,600,000
17/12/2008	8,200	0.20 ▲	2.50	7,800	8,200	7,800	3,300	27,060,000
16/12/2008	8,000	-0.40 ▼	-4.76	8,500	8,500	7,800	23,500	188,000,000
15/12/2008	8,400	0.40 ▲	5.00	8,400	8,400	7,900	25,400	213,360,000
12/12/2008	8,000	0.50 ▲	6.67	7,900	8,000	7,700	20,400	163,200,000
11/12/2008	7,500	-0.40 ▼	-5.06	7,500	7,900	7,400	10,400	78,000,000
10/12/2008	7,900	-0.40 ▼	-4.82	8,100	8,100	7,700	25,600	202,240,000
09/12/2008	8,300	0.20 ▲	2.47	8,200	8,400	8,100	20,400	169,320,000
08/12/2008	8,100	-0.60 ▼	-6.90	8,500	8,500	8,100	39,300	318,330,000
05/12/2008	8,700	-0.60 ▼	-6.45	9,000	9,000	8,500	35,400	307,980,000
04/12/2008	9,300	0.00 ■■	0.00	9,300	9,300	9,000	21,900	203,670,000
03/12/2008	9,300	0.10 ▲	1.09	8,900	9,300	8,900	11,900	110,670,000
02/12/2008	9,200	-0.20 ▼	-2.13	9,100	9,300	9,000	18,800	172,960,000
01/12/2008	9,400	0.00 ■■	0.00	9,600	9,600	9,000	15,200	142,880,000
28/11/2008	9,400	0.50 ▲	5.62	8,900	9,400	8,900	63,800	599,720,000
27/11/2008	8,900	0.10 ▲	1.14	8,600	9,000	8,600	35,100	312,390,000
26/11/2008	8,800	-0.70 ▼	-7.37	9,000	9,400	8,800	40,600	357,280,000
25/11/2008	9,500	0.10 ▲	1.06	10,100	10,100	9,000	19,000	180,500,000
24/11/2008	9,400	-0.30 ▼	-3.09	9,700	9,700	9,200	24,900	234,060,000
21/11/2008	9,700	0.20 ▲	2.11	9,500	9,800	9,500	20,800	201,760,000
20/11/2008	9,500	-0.70 ▼	-6.86	10,100	10,100	9,500	51,200	486,400,000
19/11/2008	10,200	-0.10 ▼	-0.97	10,300	10,300	10,100	28,000	285,600,000
18/11/2008	10,300	-0.10 ▼	-0.96	10,100	10,400	10,000	18,200	187,460,000
17/11/2008	10,400	-0.20 ▼	-1.89	10,100	10,500	10,100	24,500	254,800,000
14/11/2008	10,600	0.20 ▲	1.92	10,600	10,900	10,400	27,600	292,560,000
13/11/2008	10,400	0.00 ■■	0.00	9,500	10,500	9,500	29,000	301,600,000
12/11/2008	10,400	0.00 ■■	0.00	9,700	10,500	9,600	41,800	434,720,000
11/11/2008	10,400	-0.40 ▼	-3.70	10,500	10,500	10,200	60,700	631,280,000
10/11/2008	10,800	0.00 ■■	0.00	11,100	11,400	10,200	74,100	800,280,000
07/11/2008	10,800	-0.40 ▼	-3.57	10,800	11,000	10,800	30,200	326,160,000
06/11/2008	11,200	-0.60 ▼	-5.08	11,700	12,000	11,100	80,100	897,120,000
05/11/2008	11,800	0.40 ▲	3.51	11,800	11,800	11,600	116,700	1,377,060,000
04/11/2008	11,400	0.80 ▲	7.55	10,500	11,400	10,400	75,900	865,260,000
03/11/2008	10,600	-0.40 ▼	-3.64	11,000	11,000	10,400	51,800	549,080,000
31/10/2008	11,000	-0.20 ▼	-1.79	11,200	11,200	10,900	36,300	399,300,000
30/10/2008	11,200	0.20 ▲	1.82	11,000	11,200	10,900	49,000	548,800,000
29/10/2008	11,000	0.70 ▲	6.80	11,000	11,000	10,800	104,400	1,148,400,000
28/10/2008	10,300	-0.30 ▼	-2.83	10,000	10,600	10,000	105,900	1,090,770,000
27/10/2008	10,600	-0.50 ▼	-4.50	10,700	11,000	10,600	97,900	1,037,740,000
24/10/2008	11,100	-0.20 ▼	-1.77	11,400	11,400	11,000	78,200	868,020,000
23/10/2008	11,300	-0.50 ▼	-4.24	11,200	11,500	11,100	87,700	991,010,000
22/10/2008	11,800	-0.20 ▼	-1.67	11,800	12,000	11,500	41,800	493,240,000
21/10/2008	12,000	0.40 ▲	3.45	12,200	12,400	11,700	95,000	1,140,000,000
20/10/2008	11,600	-0.40 ▼	-3.33	11,900	11,900	11,500	62,200	721,520,000
17/10/2008	12,000	0.30 ▲	2.56	12,000	12,200	11,800	84,500	1,014,000,000
16/10/2008	11,700	-0.90 ▼	-7.14	11,700	12,000	11,600	122,100	1,428,570,000
15/10/2008	12,600	0.30 ▲	2.44	12,500	12,700	12,000	151,700	1,911,420,000
14/10/2008	12,300	0.80 ▲	6.96	12,300	12,300	12,300	15,300	188,190,000
13/10/2008	11,500	0.20 ▲	1.77	12,000	12,000	11,300	61,100	702,650,000
10/10/2008	11,300	-1.00 ▼	-8.13	11,300	12,000	11,300	123,600	1,396,680,000
09/10/2008	12,300	0.60 ▲	5.13	11,000	12,400	11,000	189,300	2,328,390,000
08/10/2008	11,700	-0.50 ▼	-4.10	11,400	12,200	11,400	130,200	1,523,340,000
07/10/2008	12,200	-0.70 ▼	-5.43	12,200	12,200	12,200	120,300	1,467,660,000
06/10/2008	12,900	-0.90 ▼	-6.52	13,200	13,500	12,900	111,600	1,439,640,000
03/10/2008	13,800	-0.10 ▼	-0.72	14,600	14,600	13,000	95,700	1,320,660,000
02/10/2008	13,900	0.60 ▲	4.51	13,500	14,000	13,200	141,300	1,964,070,000
01/10/2008	13,300	0.00 ■■	0.00	12,400	14,000	12,400	160,700	2,137,310,000
30/09/2008	13,300	-1.00 ▼	-6.99	13,300	13,300	13,300	35,200	468,160,000
29/09/2008	14,300	-0.70 ▼	-4.67	14,500	14,700	14,300	188,900	2,701,270,000
26/09/2008	15,000	-0.10 ▼	-0.66	16,000	16,000	14,500	153,600	2,304,000,000
25/09/2008	15,100	0.80 ▲	5.59	15,000	15,100	14,600	150,600	2,274,060,000
24/09/2008	14,300	0.70 ▲	5.15	14,300	14,300	13,500	231,500	3,310,450,000
23/09/2008	13,600	0.80 ▲	6.25	13,600	13,600	12,000	412,500	5,610,000,000
22/09/2008	12,800	0.50 ▲	4.07	12,800	12,800	12,800	1,100	14,080,000
19/09/2008	12,300	0.80 ▲	6.96	11,000	12,300	11,000	54,600	671,580,000
18/09/2008	11,500	-0.70 ▼	-5.74	11,500	11,500	11,500	65,100	748,650,000
17/09/2008	12,200	-0.80 ▼	-6.15	12,200	13,000	12,200	131,700	1,606,740,000
16/09/2008	13,000	-1.00 ▼	-7.14	14,000	14,500	13,000	120,900	1,571,700,000
15/09/2008	14,000	0.30 ▲	2.19	12,800	14,600	12,800	172,300	2,412,200,000
12/09/2008	13,700	-0.90 ▼	-6.16	13,700	13,700	13,700	86,100	1,179,570,000
11/09/2008	14,600	-0.60 ▼	-3.95	14,800	15,600	14,600	79,200	1,156,320,000
10/09/2008	15,200	-0.20 ▼	-1.30	16,300	16,300	14,400	145,700	2,214,640,000
09/09/2008	15,400	0.60 ▲	4.05	14,400	15,400	14,300	296,800	4,570,720,000
08/09/2008	14,800	-0.60 ▼	-3.90	15,200	15,200	14,100	229,800	3,401,040,000
05/09/2008	15,400	-0.60 ▼	-3.75	16,000	16,000	14,900	275,800	4,247,320,000
04/09/2008	16,000	-0.50 ▼	-3.03	17,600	17,600	15,400	253,700	4,059,200,000
03/09/2008	16,500	0.60 ▲	3.77	16,500	16,500	15,700	62,800	1,036,200,000
29/08/2008	15,900	0.10 ▲	0.63	15,400	16,000	15,400	197,000	3,132,300,000
28/08/2008	15,800	-1.10 ▼	-6.51	17,000	17,900	15,800	139,500	2,204,100,000
27/08/2008	16,900	1.00 ▲	6.29	17,000	17,000	16,200	636,200	10,751,780,000
26/08/2008	15,900	0.90 ▲	6.00	15,900	15,900	15,100	273,000	4,340,700,000
25/08/2008	15,000	1.20 ▲	8.70	14,200	15,000	14,100	292,100	4,381,500,000
22/08/2008	13,800	-0.70 ▼	-4.83	14,900	14,900	13,700	151,100	2,085,180,000
21/08/2008	14,500	1.20 ▲	9.02	13,000	14,600	12,800	271,200	3,932,400,000
20/08/2008	13,300	-0.90 ▼	-6.34	13,500	14,300	13,300	174,200	2,316,860,000
19/08/2008	14,200	0.20 ▲	1.43	14,900	14,900	13,300	269,700	3,829,740,000
18/08/2008	14,000	0.90 ▲	6.87	14,000	14,000	13,600	328,700	4,601,800,000
15/08/2008	13,100	0.50 ▲	3.97	13,100	13,100	13,100	6,100	79,910,000
14/08/2008	12,600	0.20 ▲	1.61	12,600	12,600	12,600	236,800	2,983,680,000
13/08/2008	12,400	0.30 ▲	2.48	12,400	12,400	11,700	260,700	3,232,680,000
12/08/2008	12,100	0.40 ▲	3.42	12,100	12,100	11,600	175,500	2,123,550,000
11/08/2008	11,700	0.10 ▲	0.86	11,700	11,700	11,700	13,100	153,270,000
08/08/2008	11,600	0.50 ▲	4.50	11,000	11,600	11,000	110,700	1,284,120,000
07/08/2008	11,100	-0.10 ▼	-0.89	10,600	11,400	10,600	110,200	1,223,220,000
06/08/2008	11,200	0.30 ▲	2.75	10,500	11,300	10,500	230,300	2,579,360,000
05/08/2008	10,900	-0.40 ▼	-3.54	10,900	10,900	10,900	4,000	43,600,000
04/08/2008	11,300	-0.40 ▼	-3.42	11,300	11,500	11,300	61,000	689,300,000
01/08/2008	11,700	-0.30 ▼	-2.50	11,600	12,200	11,600	137,100	1,604,070,000
31/07/2008	12,000	-0.40 ▼	-3.23	12,000	12,000	12,000	1,300	15,600,000
30/07/2008	12,400	-0.40 ▼	-3.12	13,000	13,000	12,400	46,200	572,880,000
29/07/2008	12,800	-0.10 ▼	-0.78	12,400	13,400	12,400	369,100	4,724,480,000
28/07/2008	12,900	-0.50 ▼	-3.73	12,900	12,900	12,900	49,800	642,420,000
25/07/2008	13,400	-0.50 ▼	-3.60	13,400	13,400	13,400	2,000	26,800,000
24/07/2008	13,900	-0.50 ▼	-3.47	13,900	13,900	13,900	48,700	676,930,000
23/07/2008	14,400	-0.60 ▼	-4.00	14,400	14,400	14,400	300	4,320,000
22/07/2008	15,000	-0.60 ▼	-3.85	15,000	15,000	15,000	400	6,000,000
21/07/2008	15,600	-0.10 ▼	-0.64	15,600	15,600	15,600	6,500	101,400,000
18/07/2008	15,700	-0.60 ▼	-3.68	16,900	16,900	15,700	309,200	4,854,440,000
17/07/2008	16,300	0.10 ▲	0.62	16,300	16,300	16,300	117,500	1,915,250,000
16/07/2008	16,200	0.60 ▲	3.85	16,200	16,200	15,000	451,100	7,307,820,000
15/07/2008	15,600	0.60 ▲	4.00	15,600	15,600	15,600	17,100	266,760,000
14/07/2008	15,000	0.50 ▲	3.45	15,000	15,000	15,000	33,700	505,500,000
11/07/2008	14,500	0.50 ▲	3.57	14,500	14,500	14,500	89,100	1,291,950,000
10/07/2008	14,000	0.50 ▲	3.70	14,000	14,000	14,000	27,800	389,200,000
09/07/2008	13,500	0.00 ■■	0.00	13,500	13,500	13,300	320,600	4,328,100,000
08/07/2008	13,500	0.40 ▲	3.05	12,500	13,500	12,500	273,700	3,694,950,000
07/07/2008	13,100	0.40 ▲	3.15	13,200	13,200	12,200	381,900	5,002,890,000
04/07/2008	12,700	0.40 ▲	3.25	12,700	12,700	12,700	19,600	248,920,000
03/07/2008	12,300	0.40 ▲	3.36	12,300	12,300	12,300	14,700	180,810,000
02/07/2008	11,900	0.40 ▲	3.48	11,900	11,900	11,500	260,200	3,096,380,000
01/07/2008	11,500	0.40 ▲	3.60	11,500	11,500	11,500	10,400	119,600,000
30/06/2008	11,100	0.20 ▲	1.83	11,100	11,100	11,000	102,000	1,132,200,000
27/06/2008	10,900	0.40 ▲	3.81	10,600	10,900	10,100	99,500	1,084,550,000
26/06/2008	10,500	0.30 ▲	2.94	10,600	10,600	10,000	152,900	1,605,450,000
25/06/2008	10,200	0.30 ▲	3.03	10,200	10,200	10,000	110,900	1,131,180,000
24/06/2008	9,900	0.30 ▲	3.12	9,900	9,900	9,600	97,100	961,290,000
23/06/2008	9,600	0.10 ▲	1.05	9,300	9,600	9,300	28,500	273,600,000
20/06/2008	9,500	-0.10 ▼	-1.04	9,300	9,600	9,300	48,200	457,900,000
19/06/2008	9,600	0.00 ■■	0.00	9,600	9,600	9,600	32,600	312,960,000
18/06/2008	9,600	-0.20 ▼	-2.04	10,000	10,000	9,600	104,900	1,007,040,000
17/06/2008	9,800	0.20 ▲	2.08	9,800	9,800	9,800	3,300	32,340,000
16/06/2008	9,600	0.20 ▲	2.13	9,600	9,600	9,600	1,100	10,560,000
13/06/2008	9,400	0.20 ▲	2.17	9,400	9,400	9,400	1,300	12,220,000
12/06/2008	9,200	0.20 ▲	2.22	9,200	9,200	9,200	9,200	84,640,000
11/06/2008	9,000	0.20 ▲	2.27	9,000	9,000	9,000	6,500	58,500,000
10/06/2008	8,800	0.00 ■■	0.00	8,800	8,800	8,800	34,700	305,360,000
09/06/2008	9,400	0.00 ■■	0.00	9,200	9,400	9,200	83,600	785,840,000
06/06/2008	9,400	-0.20 ▼	-2.08	9,400	9,400	9,400	16,900	158,860,000
05/06/2008	9,600	0.00 ■■	0.00	9,600	9,600	9,600	16,100	154,560,000
04/06/2008	9,600	-0.20 ▼	-2.04	10,000	10,000	9,600	56,500	542,400,000
03/06/2008	9,800	0.20 ▲	2.08	9,800	9,800	9,800	42,100	412,580,000
02/06/2008	9,600	0.20 ▲	2.13	9,600	9,600	9,600	4,500	43,200,000
30/05/2008	9,400	-0.30 ▼	-3.09	9,400	9,400	9,400	43,600	409,840,000
26/05/2008	9,700	-0.30 ▼	-3.00	9,700	9,700	9,700	2,300	22,310,000
23/05/2008	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	6,800	68,000,000
22/05/2008	10,300	-0.30 ▼	-2.83	10,300	10,300	10,300	4,400	45,320,000
21/05/2008	10,600	-0.30 ▼	-2.75	10,600	10,600	10,600	5,800	61,480,000
20/05/2008	10,900	-0.30 ▼	-2.68	10,900	10,900	10,900	2,900	31,610,000
19/05/2008	11,200	-0.30 ▼	-2.61	11,200	11,200	11,200	8,600	96,320,000
16/05/2008	11,500	-0.30 ▼	-2.54	11,500	11,500	11,500	99,300	1,141,950,000
15/05/2008	11,800	-0.30 ▼	-2.48	11,800	11,800	11,800	2,800	33,040,000
14/05/2008	12,100	-0.30 ▼	-2.42	12,100	12,100	12,100	3,400	41,140,000
13/05/2008	12,400	-0.30 ▼	-2.36	12,400	12,400	12,400	400	4,960,000
12/05/2008	12,700	-0.30 ▼	-2.31	12,700	12,700	12,700	300	3,810,000
09/05/2008	13,000	-0.30 ▼	-2.26	13,000	13,000	13,000	7,600	98,800,000
08/05/2008	13,300	-0.40 ▼	-2.92	13,300	13,300	13,300	3,700	49,210,000
07/05/2008	13,700	-0.40 ▼	-2.84	13,800	14,100	13,700	12,900	176,730,000
06/05/2008	14,100	0.00 ■■	0.00	22,100	22,100	13,000	185,600	2,616,960,000

(ĐVT: 1,000 VNĐ)