Lịch sử giao dịch NKD - 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 Chế Biến Thực Phẩm Kinh Đô Miền Bắc
North Kinhdo Food Joint Stock Company
Mã CK: NKD 41.20 ▼ -1.80 (-4.19%) (cập nhật 17:59 30/11/1999)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.kinhdo.vn/Investors/2.html

NKD » 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	-41.20 ▼	-100.00	0	0	0	0	0
14/12/2010	41,200	-1.80 ▼	-4.19	43,800	43,800	40,900	75,470	3,109,364,000
13/12/2010	43,000	1.50 ▲	3.61	42,800	43,400	40,200	32,180	1,383,740,000
10/12/2010	41,500	0.50 ▲	1.22	41,000	41,500	40,100	66,250	2,749,375,000
09/12/2010	41,000	0.30 ▲	0.74	39,600	41,000	39,600	19,330	792,530,000
08/12/2010	40,700	-0.30 ▼	-0.73	41,000	41,300	40,700	39,670	1,614,569,000
07/12/2010	41,000	0.00 ■■	0.00	39,900	41,500	39,900	45,350	1,859,350,000
06/12/2010	41,000	0.20 ▲	0.49	42,300	42,800	41,000	32,160	1,318,560,000
03/12/2010	40,800	0.40 ▲	0.99	40,100	42,400	40,100	31,500	1,285,200,000
02/12/2010	40,400	-0.60 ▼	-1.46	41,000	41,000	39,700	26,260	1,060,904,000
01/12/2010	41,000	0.00 ■■	0.00	40,000	41,900	40,000	33,400	1,369,400,000
30/11/2010	41,000	0.00 ■■	0.00	41,000	41,100	40,100	26,240	1,075,840,000
29/11/2010	41,000	0.00 ■■	0.00	40,000	41,400	40,000	12,120	496,920,000
26/11/2010	41,000	1.00 ▲	2.50	39,500	41,000	39,500	1,010	41,410,000
25/11/2010	40,000	0.50 ▲	1.27	38,000	41,400	38,000	36,880	1,475,200,000
24/11/2010	39,500	-2.00 ▼	-4.82	40,000	40,200	39,500	9,290	366,955,000
23/11/2010	41,500	1.60 ▲	4.01	40,000	41,500	38,500	20,840	864,860,000
22/11/2010	39,900	0.60 ▲	1.53	37,600	39,900	37,600	4,890	195,111,000
19/11/2010	39,300	-2.00 ▼	-4.84	41,000	41,000	39,300	690	27,117,000
18/11/2010	41,300	0.10 ▲	0.24	41,500	43,200	41,300	5,230	215,999,000
17/11/2010	41,200	0.20 ▲	0.49	40,000	41,400	39,000	95,510	3,935,012,000
16/11/2010	41,000	-1.00 ▼	-2.38	39,900	41,000	39,900	59,300	2,431,300,000
15/11/2010	42,000	1.00 ▲	2.44	39,000	42,000	39,000	25,640	1,076,880,000
12/11/2010	41,000	0.00 ■■	0.00	40,500	42,000	39,500	16,240	665,840,000
11/11/2010	41,000	-0.20 ▼	-0.49	40,100	41,200	40,100	17,520	718,320,000
10/11/2010	41,200	-0.30 ▼	-0.72	39,600	41,200	39,600	15,850	653,020,000
09/11/2010	41,500	-1.00 ▼	-2.35	42,000	42,000	41,100	13,620	565,230,000
08/11/2010	42,500	0.90 ▲	2.16	41,000	42,500	41,000	1,110	47,175,000
05/11/2010	41,600	0.10 ▲	0.24	41,500	43,000	41,500	48,840	2,031,744,000
04/11/2010	41,500	-0.50 ▼	-1.19	43,000	43,000	41,500	10,550	437,825,000
03/11/2010	42,000	0.00 ■■	0.00	41,100	42,000	41,100	24,030	1,009,260,000
02/11/2010	42,000	-0.50 ▼	-1.18	42,500	42,500	42,000	6,310	265,020,000
01/11/2010	42,500	0.00 ■■	0.00	42,500	42,500	42,000	16,290	692,325,000
29/10/2010	42,500	0.00 ■■	0.00	42,500	42,500	41,500	140	5,950,000
28/10/2010	42,500	0.00 ■■	0.00	41,200	44,500	41,200	13,590	577,575,000
27/10/2010	42,500	2.00 ▲	4.94	40,500	42,500	40,500	31,850	1,353,625,000
26/10/2010	40,500	-1.50 ▼	-3.57	42,000	42,000	40,500	2,300	93,150,000
25/10/2010	42,000	0.40 ▲	0.96	42,000	42,000	42,000	10,000	420,000,000
22/10/2010	41,600	0.10 ▲	0.24	42,000	42,000	41,600	11,600	482,560,000
21/10/2010	41,500	-0.50 ▼	-1.19	42,000	42,000	41,500	3,100	128,650,000
20/10/2010	42,000	-0.50 ▼	-1.18	42,500	42,500	42,000	8,550	359,100,000
19/10/2010	42,500	-0.50 ▼	-1.16	42,500	42,500	42,000	5,890	250,325,000
18/10/2010	43,000	-1.00 ▼	-2.27	44,000	44,000	43,000	1,610	69,230,000
15/10/2010	44,000	1.40 ▲	3.29	42,600	44,000	42,300	2,830	124,520,000
14/10/2010	42,600	0.00 ■■	0.00	43,500	43,500	42,600	1,310	55,806,000
13/10/2010	42,600	0.00 ■■	0.00	42,000	42,600	42,000	980	41,748,000
12/10/2010	42,600	-0.60 ▼	-1.39	43,200	43,200	42,600	23,050	981,930,000
11/10/2010	43,200	-1.10 ▼	-2.48	43,000	44,600	43,000	1,130	48,816,000
08/10/2010	44,300	-0.50 ▼	-1.12	43,500	44,300	43,200	25,020	1,108,386,000
07/10/2010	44,800	1.80 ▲	4.19	43,500	44,900	43,000	25,780	1,154,944,000
06/10/2010	43,000	-0.20 ▼	-0.46	43,000	43,000	43,000	7,730	332,390,000
05/10/2010	43,200	0.00 ■■	0.00	43,200	43,200	43,100	9,560	412,992,000
04/10/2010	43,200	-2.00 ▼	-4.42	45,000	45,000	43,200	4,580	197,856,000
01/10/2010	45,200	1.00 ▲	2.26	44,200	45,700	44,200	59,230	2,677,196,000
30/09/2010	44,200	0.00 ■■	0.00	43,600	44,200	42,100	1,820	80,444,000
29/09/2010	44,200	0.00 ■■	0.00	45,000	45,000	44,000	194,440	8,594,248,000
28/09/2010	44,200	0.10 ▲	0.23	44,400	44,400	44,200	13,280	586,976,000
27/09/2010	44,100	0.00 ■■	0.00	45,500	45,500	44,100	15,340	676,494,000
24/09/2010	44,100	0.00 ■■	0.00	44,000	45,500	44,000	17,830	786,303,000
23/09/2010	44,100	-1.50 ▼	-3.29	45,500	45,500	44,100	27,990	1,234,359,000
22/09/2010	45,600	0.00 ■■	0.00	46,900	46,900	44,500	23,910	1,090,296,000
21/09/2010	45,600	1.10 ▲	2.47	43,000	45,900	43,000	31,110	1,418,616,000
20/09/2010	44,500	0.00 ■■	0.00	45,000	45,000	44,500	34,140	1,519,230,000
17/09/2010	44,500	0.30 ▲	0.68	44,200	45,000	43,000	52,690	2,344,705,000
16/09/2010	44,200	2.10 ▲	4.99	42,100	44,200	42,100	104,380	4,613,596,000
15/09/2010	42,100	-1.10 ▼	-2.55	43,200	44,300	42,100	34,790	1,464,659,000
14/09/2010	43,200	2.00 ▲	4.85	43,000	43,200	43,000	47,130	2,036,016,000
13/09/2010	41,200	-1.90 ▼	-4.41	44,500	44,500	41,200	18,810	774,972,000
10/09/2010	43,100	-0.60 ▼	-1.37	43,100	44,300	42,500	17,280	744,768,000
09/09/2010	43,700	0.70 ▲	1.63	44,000	44,000	43,200	9,100	397,670,000
08/09/2010	43,000	-0.90 ▼	-2.05	42,000	43,700	42,000	16,830	723,690,000
07/09/2010	43,900	-0.10 ▼	-0.23	42,900	44,100	42,900	30,520	1,339,828,000
06/09/2010	44,000	-0.40 ▼	-0.90	45,000	45,000	44,000	34,680	1,525,920,000
01/09/2010	44,400	1.40 ▲	3.26	43,400	44,700	42,800	155,270	6,893,988,000
31/08/2010	43,000	0.90 ▲	2.14	42,700	43,000	42,200	58,750	2,526,250,000
30/08/2010	42,100	1.10 ▲	2.68	41,500	42,100	41,100	25,000	1,052,500,000
27/08/2010	41,000	0.00 ■■	0.00	40,200	42,400	40,000	47,080	1,930,280,000
26/08/2010	41,000	-0.40 ▼	-0.97	40,600	42,000	40,600	5,370	220,170,000
25/08/2010	41,400	-0.50 ▼	-1.19	40,500	41,500	40,100	66,680	2,760,552,000
24/08/2010	41,900	-0.10 ▼	-0.24	42,000	42,000	40,900	220,580	9,242,302,000
23/08/2010	42,000	-0.40 ▼	-0.94	42,700	42,700	41,000	33,760	1,417,920,000
20/08/2010	42,400	0.40 ▲	0.95	42,000	42,400	41,500	26,140	1,108,336,000
19/08/2010	42,000	0.90 ▲	2.19	42,000	42,400	41,100	15,120	635,040,000
18/08/2010	41,100	-0.10 ▼	-0.24	41,200	41,200	41,000	54,620	2,244,882,000
17/08/2010	41,200	-1.30 ▼	-3.06	42,900	42,900	41,100	31,790	1,309,748,000
16/08/2010	42,500	2.00 ▲	4.94	42,500	42,500	40,700	111,510	4,739,175,000
13/08/2010	40,500	0.50 ▲	1.25	38,900	40,500	38,900	38,840	1,573,020,000
12/08/2010	40,000	0.50 ▲	1.27	41,400	41,400	39,800	142,220	5,688,800,000
11/08/2010	39,500	0.30 ▲	0.77	39,200	41,000	39,000	39,990	1,579,605,000
10/08/2010	39,200	-2.00 ▼	-4.85	41,200	41,200	39,200	123,190	4,829,048,000
09/08/2010	41,200	-0.30 ▼	-0.72	41,500	42,500	41,200	53,270	2,194,724,000
06/08/2010	41,500	-0.50 ▼	-1.19	42,800	42,800	41,200	56,000	2,324,000,000
05/08/2010	42,000	0.00 ■■	0.00	42,000	42,000	42,000	11,350	476,700,000
04/08/2010	42,000	-0.90 ▼	-2.10	42,900	42,900	41,300	18,780	788,760,000
03/08/2010	42,900	0.40 ▲	0.94	43,400	43,400	41,700	5,740	246,246,000
02/08/2010	42,500	-0.10 ▼	-0.23	41,700	42,600	41,600	39,190	1,665,575,000
30/07/2010	42,600	-0.40 ▼	-0.93	42,200	43,300	42,200	30,370	1,293,762,000
29/07/2010	43,000	0.00 ■■	0.00	43,000	43,200	43,000	39,850	1,713,550,000
28/07/2010	43,000	-0.60 ▼	-1.38	43,500	43,900	43,000	33,810	1,453,830,000
27/07/2010	43,600	0.50 ▲	1.16	43,200	44,700	43,200	146,450	6,385,220,000
26/07/2010	43,100	0.00 ■■	0.00	43,100	43,800	43,100	28,190	1,214,989,000
23/07/2010	43,100	0.10 ▲	0.23	43,800	43,800	43,100	28,510	1,228,781,000
22/07/2010	43,000	-0.60 ▼	-1.38	44,000	44,000	43,000	28,730	1,235,390,000
21/07/2010	43,600	-0.40 ▼	-0.91	44,000	44,000	43,600	28,830	1,256,988,000
20/07/2010	44,000	0.80 ▲	1.85	43,200	44,000	43,200	15,550	684,200,000
19/07/2010	43,200	-0.80 ▼	-1.82	43,000	44,000	43,000	13,250	572,400,000
16/07/2010	44,000	-0.90 ▼	-2.00	44,900	44,900	42,900	2,040	89,760,000
15/07/2010	44,900	1.90 ▲	4.42	42,700	44,900	42,500	137,830	6,188,567,000
14/07/2010	43,000	-0.20 ▼	-0.46	43,200	43,300	43,000	53,050	2,281,150,000
13/07/2010	43,200	0.20 ▲	0.47	43,000	43,300	42,900	6,810	294,192,000
12/07/2010	43,000	0.80 ▲	1.90	41,000	43,000	41,000	15,610	671,230,000
09/07/2010	42,200	0.00 ■■	0.00	43,000	43,000	42,200	20,150	850,330,000
08/07/2010	42,200	-0.80 ▼	-1.86	41,600	42,900	41,600	12,320	519,904,000
07/07/2010	43,000	-0.20 ▼	-0.46	43,600	43,600	43,000	1,410	60,630,000
06/07/2010	43,200	-0.10 ▼	-0.23	43,500	43,500	43,000	4,010	173,232,000
05/07/2010	43,300	0.20 ▲	0.46	43,100	43,900	43,000	15,490	670,717,000
02/07/2010	43,100	0.00 ■■	0.00	44,000	44,000	43,100	5,630	242,653,000
01/07/2010	43,100	0.50 ▲	1.17	43,900	43,900	43,000	12,210	526,251,000
30/06/2010	42,600	-0.70 ▼	-1.62	42,600	43,500	42,600	7,400	315,240,000
29/06/2010	43,300	1.30 ▲	3.10	42,500	44,100	42,500	84,070	3,640,231,000
28/06/2010	42,000	-1.90 ▼	-4.33	43,900	43,900	42,000	36,370	1,527,540,000
25/06/2010	43,900	-0.10 ▼	-0.23	43,300	43,900	43,000	4,960	217,744,000
24/06/2010	44,000	-0.10 ▼	-0.23	44,500	44,800	44,000	5,070	223,080,000
23/06/2010	44,100	0.00 ■■	0.00	43,100	44,100	43,000	10,750	474,075,000
22/06/2010	44,100	-0.40 ▼	-0.90	44,500	44,800	44,000	51,950	2,290,995,000
21/06/2010	44,500	-0.50 ▼	-1.11	44,500	45,000	44,500	13,950	620,775,000
18/06/2010	45,000	0.00 ■■	0.00	45,500	45,500	44,200	48,420	2,178,900,000
17/06/2010	45,000	0.60 ▲	1.35	45,000	45,000	44,400	56,000	2,520,000,000
16/06/2010	44,400	0.20 ▲	0.45	44,300	45,000	44,300	69,770	3,097,788,000
15/06/2010	44,200	0.00 ■■	0.00	44,700	44,700	44,000	91,560	4,046,952,000
14/06/2010	44,200	0.50 ▲	1.14	44,500	44,900	44,000	17,690	781,898,000
11/06/2010	43,700	-0.30 ▼	-0.68	44,300	44,300	43,700	8,090	353,533,000
10/06/2010	44,000	0.00 ■■	0.00	44,000	44,000	43,000	13,290	584,760,000
09/06/2010	44,000	1.30 ▲	3.04	42,700	44,000	42,700	75,570	3,325,080,000
08/06/2010	42,700	0.20 ▲	0.47	42,500	43,000	42,500	33,030	1,410,381,000
07/06/2010	42,500	-1.60 ▼	-3.63	42,300	42,600	42,000	78,590	3,340,075,000
04/06/2010	44,100	0.10 ▲	0.23	44,500	44,700	44,000	55,620	2,452,842,000
03/06/2010	44,000	0.00 ■■	0.00	44,500	44,500	44,000	83,700	3,682,800,000
02/06/2010	44,000	-1.90 ▼	-4.14	45,500	45,500	43,800	20,900	919,600,000
01/06/2010	45,900	0.90 ▲	2.00	43,900	46,000	43,900	88,410	4,058,019,000
31/05/2010	45,000	0.10 ▲	0.22	46,000	46,000	44,100	61,500	2,767,500,000
28/05/2010	44,900	2.10 ▲	4.91	44,000	44,900	43,000	336,740	15,119,626,000
27/05/2010	42,800	1.30 ▲	3.13	41,500	43,000	40,100	78,350	3,353,380,000
26/05/2010	41,500	0.50 ▲	1.22	40,700	41,700	40,700	61,460	2,550,590,000
25/05/2010	41,000	-0.80 ▼	-1.91	41,800	41,800	40,000	102,530	4,203,730,000
24/05/2010	41,800	1.00 ▲	2.45	42,400	42,400	40,300	64,450	2,694,010,000
21/05/2010	40,800	-2.10 ▼	-4.90	41,100	41,500	40,800	211,300	8,621,040,000
20/05/2010	42,900	1.90 ▲	4.63	40,000	42,900	40,000	78,980	3,388,242,000
19/05/2010	41,000	-1.00 ▼	-2.38	43,200	43,200	40,500	51,430	2,108,630,000
18/05/2010	42,000	-0.40 ▼	-0.94	42,400	44,500	42,000	60,510	2,541,420,000
17/05/2010	42,400	-1.80 ▼	-4.07	44,100	44,600	42,400	49,660	2,105,584,000
14/05/2010	44,200	0.20 ▲	0.45	44,500	44,700	44,000	66,580	2,942,836,000
13/05/2010	44,000	0.00 ■■	0.00	44,000	44,500	43,500	65,880	2,898,720,000
12/05/2010	44,000	-1.80 ▼	-3.93	45,000	45,000	44,000	58,950	2,593,800,000
11/05/2010	45,800	0.70 ▲	1.55	46,800	46,900	45,200	67,130	3,074,554,000
10/05/2010	45,100	-1.30 ▼	-2.80	46,400	46,400	44,700	135,920	6,129,992,000
07/05/2010	46,400	-1.00 ▼	-2.11	47,400	47,400	45,700	100,290	4,653,456,000
06/05/2010	47,400	-0.60 ▼	-1.25	48,100	48,100	47,000	91,340	4,329,516,000
05/05/2010	48,000	0.20 ▲	0.42	48,000	48,000	46,900	156,190	7,497,120,000
04/05/2010	47,800	0.50 ▲	1.06	48,000	48,600	47,400	120,300	5,750,340,000
29/04/2010	47,300	-0.50 ▼	-1.05	47,800	48,000	47,000	108,550	5,134,415,000
28/04/2010	47,800	0.80 ▲	1.70	47,000	48,000	46,900	78,660	3,759,948,000
27/04/2010	47,000	0.10 ▲	0.21	48,600	48,600	47,000	281,010	13,207,470,000
26/04/2010	46,900	0.00 ■■	0.00	47,000	47,500	46,900	113,100	5,304,390,000
22/04/2010	46,900	0.20 ▲	0.43	48,300	48,700	46,900	119,950	5,625,655,000
21/04/2010	46,700	-0.30 ▼	-0.64	46,800	47,100	46,600	189,670	8,857,589,000
20/04/2010	47,000	-0.90 ▼	-1.88	47,900	47,900	46,400	99,900	4,695,300,000
19/04/2010	47,900	-0.60 ▼	-1.24	48,000	48,700	47,800	39,470	1,890,613,000
16/04/2010	48,500	0.10 ▲	0.21	48,500	49,000	48,300	218,560	10,600,160,000
15/04/2010	48,400	0.10 ▲	0.21	48,800	48,900	48,400	68,470	3,313,948,000
14/04/2010	48,300	0.30 ▲	0.62	48,400	49,300	47,500	599,670	28,964,061,000
13/04/2010	48,000	-0.90 ▼	-1.84	48,900	49,000	48,000	70,550	3,386,400,000
12/04/2010	48,900	0.00 ■■	0.00	49,500	49,500	48,200	99,880	4,884,132,000
09/04/2010	48,900	-0.10 ▼	-0.20	49,000	49,000	48,200	70,030	3,424,467,000
08/04/2010	49,000	-1.00 ▼	-2.00	50,000	51,000	48,900	62,360	3,055,640,000
07/04/2010	50,000	0.60 ▲	1.21	49,000	51,500	48,200	312,590	15,629,500,000
06/04/2010	49,400	2.30 ▲	4.88	47,400	49,400	47,000	648,300	32,026,020,000
05/04/2010	47,100	0.60 ▲	1.29	47,000	47,500	46,900	97,060	4,571,526,000
02/04/2010	46,500	0.00 ■■	0.00	46,600	46,600	46,000	49,110	2,283,615,000
01/04/2010	46,500	1.40 ▲	3.10	45,800	47,000	45,100	84,570	3,932,505,000
31/03/2010	45,100	-1.60 ▼	-3.43	45,600	46,700	45,100	60,810	2,742,531,000
30/03/2010	46,700	0.00 ■■	0.00	47,800	48,000	46,000	243,600	11,376,120,000
29/03/2010	46,700	2.20 ▲	4.94	44,500	46,700	44,500	160,910	7,514,497,000
26/03/2010	44,500	-0.10 ▼	-0.22	45,900	45,900	44,000	99,070	4,408,615,000
25/03/2010	44,600	-1.90 ▼	-4.09	46,500	46,500	44,500	128,500	5,731,100,000
24/03/2010	46,500	0.50 ▲	1.09	47,000	47,000	45,500	69,030	3,209,895,000
23/03/2010	46,000	-1.50 ▼	-3.16	47,000	47,500	45,500	145,670	6,700,820,000
22/03/2010	47,500	0.00 ■■	0.00	47,000	47,500	47,000	70,810	3,363,475,000
19/03/2010	47,500	-0.40 ▼	-0.84	47,900	49,000	47,500	171,880	8,164,300,000
18/03/2010	47,900	2.20 ▲	4.81	47,000	47,900	45,700	110,730	5,303,967,000
17/03/2010	45,700	-2.30 ▼	-4.79	48,000	48,000	45,700	139,490	6,374,693,000
16/03/2010	48,000	-0.70 ▼	-1.44	47,300	48,700	46,500	147,200	7,065,600,000
15/03/2010	48,700	-0.30 ▼	-0.61	49,500	49,600	48,000	119,250	5,807,475,000
12/03/2010	49,000	0.20 ▲	0.41	48,800	49,400	48,000	186,760	9,151,240,000
11/03/2010	48,800	-1.10 ▼	-2.20	49,900	49,900	48,000	244,990	11,955,512,000
10/03/2010	49,900	-1.60 ▼	-3.11	51,000	51,000	49,500	108,560	5,417,144,000
09/03/2010	51,500	0.00 ■■	0.00	51,500	52,000	50,500	176,570	9,093,355,000
08/03/2010	51,500	1.50 ▲	3.00	52,500	52,500	50,000	277,710	14,302,065,000
05/03/2010	50,000	2.10 ▲	4.38	48,000	50,000	48,000	365,590	18,279,500,000
04/03/2010	47,900	0.00 ■■	0.00	49,000	49,500	47,500	182,460	8,739,834,000
03/03/2010	47,900	0.70 ▲	1.48	47,300	48,500	47,300	222,880	10,675,952,000
02/03/2010	47,200	0.50 ▲	1.07	46,900	48,000	46,300	177,710	8,387,912,000
01/03/2010	46,700	2.20 ▲	4.94	45,000	46,700	45,000	165,800	7,742,860,000
26/02/2010	44,500	0.60 ▲	1.37	43,000	44,900	43,000	96,830	4,308,935,000
25/02/2010	43,900	1.30 ▲	3.05	43,800	43,900	42,900	62,470	2,742,433,000
24/02/2010	42,600	-0.20 ▼	-0.47	42,500	43,300	42,000	50,690	2,159,394,000
23/02/2010	42,800	-2.10 ▼	-4.68	44,000	44,000	42,700	93,010	3,980,828,000
22/02/2010	44,900	-0.10 ▼	-0.22	45,000	45,700	44,700	80,050	3,594,245,000
12/02/2010	45,000	2.00 ▲	4.65	43,000	45,000	43,000	167,440	7,534,800,000
11/02/2010	43,000	2.00 ▲	4.88	41,900	43,000	41,200	43,210	1,858,030,000
10/02/2010	41,000	1.90 ▲	4.86	40,100	41,000	40,000	50,720	2,079,520,000
09/02/2010	39,100	-1.90 ▼	-4.63	41,000	41,000	39,100	81,920	3,203,072,000
08/02/2010	41,000	0.00 ■■	0.00	41,000	41,000	40,500	51,760	2,122,160,000
05/02/2010	41,000	-1.50 ▼	-3.53	42,000	42,300	40,400	83,140	3,408,740,000
04/02/2010	42,500	1.50 ▲	3.66	41,000	42,700	41,000	72,250	3,070,625,000
03/02/2010	41,000	0.70 ▲	1.74	42,000	42,000	40,300	86,780	3,557,980,000
02/02/2010	40,300	0.70 ▲	1.77	41,000	41,000	39,700	71,880	2,896,764,000
01/02/2010	39,600	0.10 ▲	0.25	39,500	40,500	39,500	54,500	2,158,200,000
29/01/2010	39,500	-0.20 ▼	-0.50	39,700	40,000	39,200	70,740	2,794,230,000
28/01/2010	39,700	-1.90 ▼	-4.57	41,800	41,800	39,700	70,660	2,805,202,000
27/01/2010	41,600	-0.60 ▼	-1.42	43,000	43,500	41,200	83,230	3,462,368,000
26/01/2010	42,200	2.00 ▲	4.98	42,200	42,200	42,200	78,560	3,315,232,000
25/01/2010	40,200	1.90 ▲	4.96	39,000	40,200	38,200	83,590	3,360,318,000
22/01/2010	38,300	-1.60 ▼	-4.01	39,900	40,500	38,300	114,700	4,393,010,000
21/01/2010	39,900	-2.10 ▼	-5.00	40,500	41,100	39,900	124,620	4,972,338,000
20/01/2010	42,000	-2.10 ▼	-4.76	45,500	45,500	42,000	125,560	5,273,520,000
19/01/2010	44,100	-1.10 ▼	-2.43	44,500	46,400	44,100	110,620	4,878,342,000
18/01/2010	45,200	-2.30 ▼	-4.84	47,000	47,000	45,200	114,910	5,193,932,000
15/01/2010	47,500	0.50 ▲	1.06	47,000	47,500	46,000	61,490	2,920,775,000
14/01/2010	47,000	1.00 ▲	2.17	47,900	47,900	46,000	96,920	4,555,240,000
13/01/2010	46,000	1.00 ▲	2.22	43,700	46,900	43,700	43,310	1,992,260,000
12/01/2010	45,000	-2.00 ▼	-4.26	46,000	47,300	45,000	64,680	2,910,600,000
11/01/2010	47,000	-1.50 ▼	-3.09	48,500	48,500	46,400	165,960	7,800,120,000
08/01/2010	48,500	1.80 ▲	3.85	49,000	49,000	47,000	514,200	24,938,700,000
07/01/2010	46,700	2.20 ▲	4.94	46,700	46,700	46,700	11,610	542,187,000
06/01/2010	44,500	2.10 ▲	4.95	44,500	44,500	44,500	32,430	1,443,135,000
05/01/2010	42,400	2.00 ▲	4.95	42,400	42,400	42,400	15,530	658,472,000
04/01/2010	40,400	1.90 ▲	4.94	40,400	40,400	40,400	28,030	1,132,412,000
31/12/2009	38,500	-1.30 ▼	-3.27	40,000	41,000	38,500	114,210	4,397,085,000
30/12/2009	39,800	0.00 ■■	0.00	39,500	40,500	39,300	40,010	1,592,398,000
29/12/2009	39,800	-0.10 ▼	-0.25	39,900	40,900	38,000	32,660	1,299,868,000
28/12/2009	39,900	0.00 ■■	0.00	40,000	41,000	39,100	59,120	2,358,888,000
25/12/2009	39,900	1.90 ▲	5.00	39,900	39,900	39,000	73,590	2,936,241,000
24/12/2009	38,000	0.60 ▲	1.60	37,400	38,000	37,000	25,650	974,700,000
23/12/2009	37,400	-0.50 ▼	-1.32	36,400	37,500	36,400	18,680	698,632,000
22/12/2009	37,900	0.00 ■■	0.00	39,000	39,000	37,900	14,020	531,358,000
21/12/2009	37,900	1.80 ▲	4.99	37,000	37,900	37,000	96,200	3,645,980,000
18/12/2009	36,100	1.10 ▲	3.14	36,000	36,700	35,500	14,890	537,529,000
17/12/2009	35,000	-0.70 ▼	-1.96	34,100	35,000	34,000	40,500	1,417,500,000
16/12/2009	35,700	-1.80 ▼	-4.80	36,000	36,200	35,700	36,620	1,307,334,000
15/12/2009	37,500	0.00 ■■	0.00	36,000	37,600	36,000	22,690	850,875,000
14/12/2009	37,500	0.50 ▲	1.35	38,700	38,800	37,500	38,330	1,437,375,000
11/12/2009	37,000	-1.90 ▼	-4.88	39,200	39,200	37,000	26,410	977,170,000
10/12/2009	38,900	-2.00 ▼	-4.89	41,800	41,800	38,900	42,010	1,634,189,000
09/12/2009	40,900	-2.10 ▼	-4.88	41,000	42,500	40,900	34,990	1,431,091,000
08/12/2009	43,000	-0.10 ▼	-0.23	43,500	43,500	42,000	38,020	1,634,860,000
07/12/2009	43,100	0.60 ▲	1.41	42,200	43,500	42,200	28,560	1,230,936,000
04/12/2009	42,500	1.30 ▲	3.16	42,500	43,200	42,000	110,150	4,681,375,000
03/12/2009	41,200	-0.80 ▼	-1.90	40,200	42,000	40,100	16,540	681,448,000
02/12/2009	42,000	-1.40 ▼	-3.23	43,400	43,400	42,000	38,380	1,611,960,000
01/12/2009	43,400	0.20 ▲	0.46	43,200	44,000	43,200	164,550	7,141,470,000
30/11/2009	43,200	-0.60 ▼	-1.37	44,200	44,200	44,200	119,150	5,147,280,000
27/11/2009	43,800	2.00 ▲	4.78	39,800	43,800	39,800	231,730	10,149,774,000
26/11/2009	41,800	-2.20 ▼	-5.00	41,800	41,800	41,800	11,440	478,192,000
25/11/2009	44,000	-2.30 ▼	-4.97	44,700	44,800	44,000	61,180	2,691,920,000
24/11/2009	46,300	-1.20 ▼	-2.53	47,000	48,300	46,300	42,280	1,957,564,000
23/11/2009	57,000	-3.00 ▼	-5.00	61,500	61,500	57,000	87,800	5,004,600,000
20/11/2009	60,000	0.00 ■■	0.00	61,500	61,500	60,000	197,590	11,855,400,000
19/11/2009	60,000	2.50 ▲	4.35	59,000	60,000	58,500	161,540	9,692,400,000
18/11/2009	57,500	0.00 ■■	0.00	57,500	57,500	56,500	73,000	4,197,500,000
17/11/2009	57,500	0.50 ▲	0.88	57,000	57,500	56,500	54,720	3,146,400,000
16/11/2009	57,000	-2.00 ▼	-3.39	59,500	59,500	57,000	57,650	3,286,050,000
13/11/2009	59,000	-1.00 ▼	-1.67	58,000	59,000	57,000	154,930	9,140,870,000
12/11/2009	60,000	2.20 ▲	3.81	57,000	60,000	57,000	83,890	5,033,400,000
11/11/2009	59,000	2.00 ▲	3.51	57,500	59,000	56,000	60,370	3,561,830,000
10/11/2009	57,000	-0.50 ▼	-0.87	58,000	58,000	55,000	159,660	9,100,620,000
09/11/2009	57,500	-3.00 ▼	-4.96	59,000	60,000	57,500	162,270	9,330,525,000
06/11/2009	60,500	1.00 ▲	1.68	61,500	62,000	60,000	132,480	8,015,040,000
05/11/2009	59,500	2.50 ▲	4.39	55,500	59,500	55,500	129,080	7,680,260,000
04/11/2009	57,000	0.50 ▲	0.88	56,500	58,500	54,000	235,140	13,402,980,000
03/11/2009	56,500	-2.50 ▼	-4.24	57,500	57,500	56,500	253,980	14,349,870,000
02/11/2009	59,000	-3.00 ▼	-4.84	59,500	59,500	59,000	161,060	9,502,540,000
30/10/2009	62,000	0.00 ■■	0.00	59,000	63,500	59,000	232,300	14,402,600,000
29/10/2009	62,000	-2.00 ▼	-3.12	61,000	63,000	61,000	194,850	12,080,700,000
28/10/2009	64,000	-0.50 ▼	-0.78	64,500	65,000	63,000	103,320	6,612,480,000
27/10/2009	64,500	1.50 ▲	2.38	63,000	64,500	60,000	166,820	10,759,890,000
26/10/2009	63,000	-3.00 ▼	-4.55	66,000	68,000	63,000	118,100	7,440,300,000
23/10/2009	66,000	-3.00 ▼	-4.35	69,000	69,500	66,000	285,780	18,861,480,000
22/10/2009	69,000	-1.50 ▼	-2.13	71,000	71,500	69,000	321,820	22,205,580,000
21/10/2009	70,500	1.00 ▲	1.44	69,000	72,000	69,000	326,000	22,983,000,000
20/10/2009	69,500	3.00 ▲	4.51	68,500	69,500	66,500	350,880	24,386,160,000
19/10/2009	66,500	-1.00 ▼	-1.48	66,500	67,500	66,000	232,080	15,433,320,000
16/10/2009	67,500	-3.50 ▼	-4.93	71,000	71,000	67,500	251,080	16,947,900,000
15/10/2009	71,000	1.00 ▲	1.43	72,000	73,500	71,000	344,880	24,486,480,000
14/10/2009	70,000	0.50 ▲	0.72	69,500	70,000	67,500	188,290	13,180,300,000
13/10/2009	69,500	0.50 ▲	0.72	72,000	72,000	69,000	957,850	66,570,575,000
12/10/2009	69,000	3.00 ▲	4.55	69,000	69,000	69,000	163,690	11,294,610,000
09/10/2009	66,000	3.00 ▲	4.76	66,000	66,000	66,000	94,470	6,235,020,000
08/10/2009	63,000	3.00 ▲	5.00	62,500	63,000	62,000	339,120	21,364,560,000
07/10/2009	60,000	2.50 ▲	4.35	59,000	60,000	59,000	130,430	7,825,800,000
06/10/2009	57,500	0.50 ▲	0.88	58,500	58,500	57,000	80,410	4,623,575,000
05/10/2009	57,000	0.00 ■■	0.00	58,500	58,500	56,000	217,330	12,387,810,000
02/10/2009	57,000	-3.00 ▼	-5.00	57,000	58,000	57,000	243,160	13,860,120,000
01/10/2009	60,000	-3.00 ▼	-4.76	63,000	63,000	60,000	296,390	17,783,400,000
30/09/2009	63,000	-3.00 ▼	-4.55	65,500	66,000	63,000	272,300	17,154,900,000
29/09/2009	66,000	1.00 ▲	1.54	67,000	68,000	66,000	434,550	28,680,300,000
28/09/2009	65,000	2.00 ▲	3.17	66,000	66,000	64,500	409,120	26,592,800,000
25/09/2009	63,000	3.00 ▲	5.00	62,000	63,000	61,500	396,300	24,966,900,000
24/09/2009	60,000	-2.50 ▼	-4.00	62,000	62,500	60,000	275,250	16,515,000,000
23/09/2009	62,500	-1.50 ▼	-2.34	65,000	67,000	62,500	663,230	41,451,875,000
22/09/2009	64,000	0.00 ■■	0.00	66,000	66,500	62,500	281,630	18,024,320,000
21/09/2009	64,000	3.00 ▲	4.92	64,000	64,000	63,500	373,880	23,928,320,000
18/09/2009	61,000	2.70 ▲	4.63	59,500	61,000	59,000	480,140	29,288,540,000
17/09/2009	59,500	1.00 ▲	1.71	59,000	59,500	58,000	340,460	20,257,370,000
16/09/2009	58,500	-1.50 ▼	-2.50	60,500	60,500	57,500	241,460	14,125,410,000
15/09/2009	60,000	1.50 ▲	2.56	60,000	60,000	58,000	415,640	24,938,400,000
14/09/2009	58,500	-0.50 ▼	-0.85	60,000	60,500	57,500	438,630	25,659,855,000
11/09/2009	59,000	1.00 ▲	1.72	58,000	59,000	57,000	457,870	27,014,330,000
10/09/2009	58,000	-1.00 ▼	-1.69	59,000	59,000	56,500	619,940	35,956,520,000
09/09/2009	59,000	2.00 ▲	3.51	59,500	59,500	58,500	879,410	51,885,190,000
08/09/2009	57,000	2.50 ▲	4.59	57,000	57,000	57,000	199,960	11,397,720,000
07/09/2009	54,500	2.50 ▲	4.81	52,500	54,500	52,500	479,500	26,132,750,000
04/09/2009	52,000	-1.00 ▼	-1.89	54,500	55,500	52,000	641,910	33,379,320,000
03/09/2009	53,000	2.50 ▲	4.95	49,500	53,000	49,500	519,940	27,556,820,000
02/09/2009	50,500	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	50,500	0.50 ▲	1.00	48,500	51,000	48,400	561,780	28,369,890,000
31/08/2009	50,000	2.10 ▲	4.38	48,000	50,000	47,600	383,760	19,188,000,000
28/08/2009	47,900	-0.40 ▼	-0.83	48,300	48,500	47,500	172,140	8,245,506,000
27/08/2009	48,300	0.90 ▲	1.90	48,000	48,700	47,300	256,560	12,391,848,000
26/08/2009	47,400	2.20 ▲	4.87	46,200	47,400	46,200	439,890	20,850,786,000
25/08/2009	45,200	-1.40 ▼	-3.00	46,600	46,600	44,500	213,380	9,644,776,000
24/08/2009	46,600	-0.50 ▼	-1.06	47,100	48,200	46,600	281,240	13,105,784,000
21/08/2009	47,100	-2.20 ▼	-4.46	50,500	50,500	46,900	276,250	13,011,375,000
20/08/2009	49,300	1.30 ▲	2.71	49,000	49,700	48,200	233,210	11,497,253,000
19/08/2009	48,000	2.20 ▲	4.80	46,500	48,000	46,000	372,390	17,874,720,000
18/08/2009	45,800	0.10 ▲	0.22	45,700	46,700	45,500	231,600	10,607,280,000
17/08/2009	45,700	1.00 ▲	2.24	44,700	46,600	44,700	251,500	11,493,550,000
14/08/2009	44,700	2.10 ▲	4.93	42,600	44,700	41,600	391,850	17,515,695,000
13/08/2009	42,600	-2.20 ▼	-4.91	44,800	44,800	42,600	466,450	19,870,770,000
12/08/2009	44,800	0.50 ▲	1.13	46,500	46,500	44,300	1,120,220	50,185,856,000
11/08/2009	44,300	2.10 ▲	4.98	44,300	44,300	44,300	69,860	3,094,798,000
10/08/2009	42,200	2.00 ▲	4.98	42,200	42,200	42,200	165,660	6,990,852,000
07/08/2009	40,200	1.90 ▲	4.96	38,900	40,200	38,900	399,870	16,074,774,000
06/08/2009	38,300	1.10 ▲	2.96	38,500	39,000	38,300	546,170	20,918,311,000
05/08/2009	37,200	1.70 ▲	4.79	35,500	37,200	35,500	417,140	15,517,608,000
04/08/2009	35,500	0.90 ▲	2.60	35,500	35,500	35,000	115,350	4,094,925,000
03/08/2009	34,600	0.10 ▲	0.29	34,500	35,300	34,000	58,420	2,021,332,000
31/07/2009	34,500	0.80 ▲	2.37	33,700	34,900	33,700	86,190	2,973,555,000
30/07/2009	33,700	0.00 ■■	0.00	33,700	33,700	32,700	71,910	2,423,367,000
29/07/2009	33,700	-0.80 ▼	-2.32	36,000	36,000	33,700	81,940	2,761,378,000
28/07/2009	34,500	-1.80 ▼	-4.96	35,500	37,500	34,500	74,330	2,564,385,000
27/07/2009	36,300	1.70 ▲	4.91	36,200	36,300	35,000	198,410	7,202,283,000
24/07/2009	34,600	1.60 ▲	4.85	34,600	34,600	34,600	60,660	2,098,836,000
23/07/2009	33,000	1.50 ▲	4.76	31,200	33,000	31,200	44,500	1,468,500,000
22/07/2009	31,500	-0.30 ▼	-0.94	32,000	32,000	31,500	49,790	1,568,385,000
21/07/2009	31,800	0.50 ▲	1.60	32,000	32,000	31,300	11,940	379,692,000
20/07/2009	31,300	-1.20 ▼	-3.69	32,500	32,500	31,200	39,940	1,250,122,000
17/07/2009	32,500	1.30 ▲	4.17	31,200	32,700	31,000	98,190	3,191,175,000
16/07/2009	31,200	0.90 ▲	2.97	31,400	31,400	30,300	154,690	4,826,328,000
15/07/2009	30,300	0.30 ▲	1.00	31,000	31,200	30,200	27,620	836,886,000
14/07/2009	30,000	-0.90 ▼	-2.91	30,600	31,000	30,000	62,440	1,873,200,000
13/07/2009	30,900	-0.60 ▼	-1.90	31,000	31,000	30,500	40,600	1,254,540,000
10/07/2009	31,500	-1.40 ▼	-4.26	32,800	32,800	31,500	67,570	2,128,455,000
09/07/2009	32,900	0.10 ▲	0.30	32,800	33,000	31,600	23,480	772,492,000
08/07/2009	32,800	0.30 ▲	0.92	32,500	32,800	31,300	65,320	2,142,496,000
07/07/2009	32,500	-1.50 ▼	-4.41	33,000	33,400	32,500	67,630	2,197,975,000
06/07/2009	34,000	1.60 ▲	4.94	33,500	34,000	30,900	187,050	6,359,700,000
03/07/2009	32,400	0.60 ▲	1.89	33,000	33,000	30,700	46,420	1,504,008,000
02/07/2009	31,800	1.50 ▲	4.95	31,000	31,800	30,000	153,280	4,874,304,000
01/07/2009	30,300	-1.50 ▼	-4.72	30,300	31,800	30,300	208,540	6,318,762,000
30/06/2009	31,800	-1.60 ▼	-4.79	33,400	33,400	31,800	72,590	2,308,362,000
29/06/2009	33,400	-0.10 ▼	-0.30	33,500	33,500	31,900	280,230	9,359,682,000
26/06/2009	33,500	-1.70 ▼	-4.83	33,800	35,200	33,500	120,890	4,049,815,000
25/06/2009	35,200	-1.80 ▼	-4.86	38,000	38,000	35,200	78,550	2,764,960,000
24/06/2009	37,000	1.40 ▲	3.93	35,200	37,300	35,000	112,690	4,169,530,000
23/06/2009	35,600	-1.80 ▼	-4.81	35,600	35,600	35,600	7,760	276,256,000
22/06/2009	37,400	-1.90 ▼	-4.83	37,600	37,700	37,400	23,660	884,884,000
19/06/2009	39,300	-0.90 ▼	-2.24	41,500	41,500	39,000	23,230	912,939,000
18/06/2009	40,200	1.60 ▲	4.15	40,400	40,500	38,000	82,100	3,300,420,000
17/06/2009	38,600	1.80 ▲	4.89	35,200	38,600	35,200	207,010	7,990,586,000
16/06/2009	36,800	-1.90 ▼	-4.91	36,900	38,000	36,800	102,170	3,759,856,000
15/06/2009	38,700	-1.90 ▼	-4.68	38,700	41,000	38,600	166,310	6,436,197,000
12/06/2009	40,600	-0.70 ▼	-1.69	43,000	43,000	39,700	272,290	11,054,974,000
11/06/2009	41,300	-2.10 ▼	-4.84	41,300	44,800	41,300	373,070	15,407,791,000
10/06/2009	43,400	-2.20 ▼	-4.82	43,400	43,400	43,400	47,660	2,068,444,000
09/06/2009	45,600	-2.40 ▼	-5.00	46,300	48,000	45,600	216,800	9,886,080,000
08/06/2009	48,000	2.20 ▲	4.80	47,400	48,000	47,000	284,430	13,652,640,000
05/06/2009	45,800	2.10 ▲	4.81	45,800	45,800	45,600	229,830	10,526,214,000
04/06/2009	43,700	1.90 ▲	4.55	42,000	43,800	42,000	324,180	14,166,666,000
03/06/2009	41,800	0.00 ■■	0.00	40,800	42,500	40,500	169,500	7,085,100,000
02/06/2009	41,800	1.90 ▲	4.76	41,000	41,800	40,000	334,310	13,974,158,000
01/06/2009	39,900	1.60 ▲	4.18	38,900	40,200	38,300	172,290	6,874,371,000
29/05/2009	38,300	0.20 ▲	0.52	40,000	40,000	36,200	405,800	15,542,140,000
28/05/2009	38,100	1.80 ▲	4.96	36,000	38,100	36,000	319,380	12,168,378,000
27/05/2009	36,300	1.70 ▲	4.91	34,100	36,300	33,000	313,540	11,381,502,000
26/05/2009	34,600	1.60 ▲	4.85	34,600	34,600	34,000	343,470	11,884,062,000
25/05/2009	33,000	1.50 ▲	4.76	33,000	33,000	32,800	119,860	3,955,380,000
22/05/2009	31,500	1.50 ▲	5.00	30,000	31,500	29,900	272,250	8,575,875,000
21/05/2009	30,000	0.40 ▲	1.35	29,500	30,000	29,000	236,230	7,086,900,000
20/05/2009	29,600	-0.10 ▼	-0.34	28,700	30,000	28,700	265,600	7,861,760,000
19/05/2009	29,700	0.10 ▲	0.34	30,900	30,900	29,700	196,240	5,828,328,000
18/05/2009	29,600	-1.50 ▼	-4.82	31,000	31,100	29,600	165,680	4,904,128,000
15/05/2009	31,100	1.40 ▲	4.71	31,100	31,100	29,700	222,560	6,921,616,000
14/05/2009	29,700	0.00 ■■	0.00	28,400	30,100	28,300	280,080	8,318,376,000
13/05/2009	29,700	1.40 ▲	4.95	29,700	29,700	29,000	417,640	12,403,908,000
12/05/2009	28,300	1.30 ▲	4.81	27,500	28,300	27,500	265,620	7,517,046,000
11/05/2009	27,000	1.20 ▲	4.65	27,000	27,000	26,800	184,150	4,972,050,000
08/05/2009	25,800	1.20 ▲	4.88	25,800	25,800	25,800	132,670	3,422,886,000
07/05/2009	24,600	1.10 ▲	4.68	24,600	24,600	24,600	23,140	569,244,000
06/05/2009	23,500	0.90 ▲	3.98	22,600	23,700	22,600	569,680	13,387,480,000
05/05/2009	22,600	1.00 ▲	4.63	22,600	22,600	22,600	80,450	1,818,170,000
04/05/2009	21,600	1.00 ▲	4.85	21,600	21,600	21,600	21,980	474,768,000
29/04/2009	20,600	0.90 ▲	4.57	20,300	20,600	20,000	145,150	2,990,090,000
28/04/2009	19,700	0.90 ▲	4.79	18,300	19,700	18,300	71,730	1,413,081,000
27/04/2009	18,800	-0.80 ▼	-4.08	20,400	19,600	18,800	103,040	1,937,152,000
24/04/2009	19,600	-1.00 ▼	-4.85	19,700	19,700	19,600	278,030	5,449,388,000
23/04/2009	20,600	-1.00 ▼	-4.63	22,000	22,000	20,600	191,670	3,948,402,000
22/04/2009	21,600	1.00 ▲	4.85	21,600	21,600	19,700	250,530	5,411,448,000
21/04/2009	20,600	-1.00 ▼	-4.63	20,600	20,600	20,600	154,840	3,189,704,000
20/04/2009	21,600	-1.10 ▼	-4.85	21,600	21,600	21,600	157,260	3,396,816,000
17/04/2009	22,700	1.00 ▲	4.61	22,700	22,700	21,700	809,140	18,367,478,000
16/04/2009	21,700	1.00 ▲	4.83	21,700	21,700	21,700	23,050	500,185,000
15/04/2009	20,700	0.90 ▲	4.55	20,700	20,700	20,700	140,330	2,904,831,000
14/04/2009	19,800	0.90 ▲	4.76	19,800	19,800	19,800	90,840	1,798,632,000
13/04/2009	18,900	0.90 ▲	5.00	18,900	18,900	18,900	616,240	11,646,936,000
10/04/2009	18,000	0.80 ▲	4.65	18,000	18,000	18,000	55,440	997,920,000
09/04/2009	17,200	-0.90 ▼	-4.97	17,800	17,800	17,200	262,560	4,516,032,000
08/04/2009	18,100	-0.90 ▼	-4.74	18,100	19,000	18,100	127,800	2,313,180,000
07/04/2009	19,000	0.90 ▲	4.97	18,700	19,000	18,000	124,940	2,373,860,000
03/04/2009	18,100	0.80 ▲	4.62	18,100	18,100	17,800	142,870	2,585,947,000
02/04/2009	17,300	0.80 ▲	4.85	17,200	17,300	16,600	156,280	2,703,644,000
01/04/2009	16,500	0.70 ▲	4.43	16,000	16,500	15,900	87,750	1,447,875,000
31/03/2009	15,800	-0.60 ▼	-3.66	16,000	16,100	15,700	86,900	1,373,020,000
30/03/2009	16,400	0.00 ■■	0.00	16,400	16,800	16,000	75,200	1,233,280,000
27/03/2009	16,400	0.70 ▲	4.46	16,400	16,400	15,700	174,040	2,854,256,000
26/03/2009	15,700	0.70 ▲	4.67	15,000	15,700	14,800	104,610	1,642,377,000
25/03/2009	15,000	0.00 ■■	0.00	14,600	15,500	14,600	70,610	1,059,150,000
24/03/2009	15,000	0.70 ▲	4.90	15,000	15,000	14,800	111,390	1,670,850,000
23/03/2009	14,300	-0.70 ▼	-4.67	14,900	14,900	14,300	50,590	723,437,000
20/03/2009	15,000	-0.60 ▼	-3.85	15,000	15,700	15,000	63,810	957,150,000
19/03/2009	15,600	-0.80 ▼	-4.88	16,400	16,400	15,600	103,400	1,613,040,000
18/03/2009	16,400	0.70 ▲	4.46	16,300	16,400	16,000	129,840	2,129,376,000
17/03/2009	15,700	0.70 ▲	4.67	15,500	15,700	15,500	87,570	1,374,849,000
16/03/2009	15,000	0.30 ▲	2.04	14,800	15,000	14,700	51,430	771,450,000
13/03/2009	14,700	-0.30 ▼	-2.00	15,400	15,400	14,700	85,160	1,251,852,000
12/03/2009	15,000	0.50 ▲	3.45	14,000	15,200	14,000	198,510	2,977,650,000
11/03/2009	14,500	0.60 ▲	4.32	14,500	14,500	14,500	8,670	125,715,000
10/03/2009	13,900	0.60 ▲	4.51	13,600	13,900	13,400	22,600	314,140,000
09/03/2009	13,300	-0.10 ▼	-0.75	13,100	13,400	13,100	64,450	857,185,000
06/03/2009	13,400	0.00 ■■	0.00	13,200	13,500	13,100	16,960	227,264,000
05/03/2009	13,400	-0.10 ▼	-0.74	13,500	13,600	13,200	47,280	633,552,000
04/03/2009	13,500	0.00 ■■	0.00	13,200	13,700	13,200	38,410	518,535,000
03/03/2009	13,500	0.00 ■■	0.00	13,100	13,600	13,100	67,740	914,490,000
02/03/2009	13,500	-0.10 ▼	-0.74	13,700	13,700	13,300	27,110	365,985,000
27/02/2009	13,600	0.20 ▲	1.49	12,900	13,600	12,900	92,780	1,261,808,000
26/02/2009	13,400	-0.60 ▼	-4.29	13,500	13,900	13,300	80,420	1,077,628,000
25/02/2009	14,000	0.00 ■■	0.00	14,000	14,300	13,700	66,030	924,420,000
24/02/2009	14,000	-0.10 ▼	-0.71	14,100	14,500	13,500	119,040	1,666,560,000
23/02/2009	14,100	0.60 ▲	4.44	14,100	14,100	14,100	96,330	1,358,253,000
20/02/2009	13,500	0.60 ▲	4.65	13,500	13,500	12,800	264,590	3,571,965,000
19/02/2009	12,900	-0.60 ▼	-4.44	13,100	14,000	12,900	313,520	4,044,408,000
18/02/2009	13,500	-0.70 ▼	-4.93	13,600	13,600	13,500	150	2,025,000
17/02/2009	14,200	-0.70 ▼	-4.70	14,200	14,200	14,200	8,810	125,102,000
16/02/2009	14,900	-0.70 ▼	-4.49	14,900	14,900	14,900	20,140	300,086,000
13/02/2009	15,600	-0.80 ▼	-4.88	15,600	15,600	15,600	42,380	661,128,000
12/02/2009	16,400	-0.80 ▼	-4.65	16,400	16,500	16,400	169,770	2,784,228,000
11/02/2009	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	2,250	38,700,000
10/02/2009	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	45,350	820,835,000
09/02/2009	19,000	-0.90 ▼	-4.52	19,100	19,100	19,000	14,240	270,560,000
06/02/2009	19,900	-1.00 ▼	-4.78	19,900	19,900	19,900	73,940	1,471,406,000
05/02/2009	20,900	-1.10 ▼	-5.00	20,900	20,900	20,900	27,380	572,242,000
04/02/2009	22,000	-1.10 ▼	-4.76	22,000	22,900	22,000	10,820	238,040,000
03/02/2009	23,100	-1.20 ▼	-4.94	23,100	23,100	23,100	31,950	738,045,000
02/02/2009	24,300	0.80 ▲	3.40	23,500	24,300	23,500	230	5,589,000
23/01/2009	23,500	0.20 ▲	0.86	23,300	24,400	23,300	23,660	556,010,000
22/01/2009	23,300	-1.20 ▼	-4.90	25,500	25,500	23,300	12,660	294,978,000
21/01/2009	24,500	-1.00 ▼	-3.92	25,000	26,700	24,500	2,480	60,760,000
20/01/2009	25,500	-1.00 ▼	-3.77	26,000	26,000	25,500	7,970	203,235,000
19/01/2009	26,500	-0.40 ▼	-1.49	26,500	26,500	26,500	10,000	265,000,000
16/01/2009	26,900	0.00 ■■	0.00	26,800	26,900	26,800	260	6,994,000
15/01/2009	26,900	-0.10 ▼	-0.37	27,000	27,000	26,000	6,160	165,704,000
14/01/2009	27,000	1.00 ▲	3.85	27,200	27,200	26,500	510	13,770,000
13/01/2009	26,000	0.00 ■■	0.00	25,500	26,000	25,500	4,600	119,600,000
12/01/2009	26,000	-0.50 ▼	-1.89	26,000	26,000	26,000	2,370	61,620,000
09/01/2009	26,500	0.00 ■■	0.00	27,000	27,000	26,500	340	9,010,000
08/01/2009	26,500	-1.00 ▼	-3.64	26,500	26,500	26,300	2,110	55,915,000
07/01/2009	27,500	0.80 ▲	3.00	27,300	27,600	27,300	12,250	336,875,000
06/01/2009	26,700	0.20 ▲	0.75	26,500	26,700	26,300	4,440	118,548,000
05/01/2009	26,500	0.70 ▲	2.71	24,600	26,500	24,600	270	7,155,000
02/01/2009	25,800	0.20 ▲	0.78	26,000	26,000	25,600	3,460	89,268,000
31/12/2008	25,600	-0.40 ▼	-1.54	26,000	26,000	25,600	3,820	97,792,000
30/12/2008	26,000	1.00 ▲	4.00	25,000	26,000	24,500	12,970	337,220,000
29/12/2008	25,000	0.10 ▲	0.40	24,300	25,000	24,300	350	8,750,000
26/12/2008	24,900	-0.80 ▼	-3.11	25,400	25,400	24,800	990	24,651,000
25/12/2008	25,700	1.20 ▲	4.90	24,500	25,700	24,500	1,440	37,008,000
24/12/2008	24,500	-0.10 ▼	-0.41	25,600	25,700	24,500	2,390	58,555,000
23/12/2008	24,600	-1.20 ▼	-4.65	25,000	25,000	24,600	1,200	29,520,000
22/12/2008	25,800	1.10 ▲	4.45	24,800	25,800	24,800	1,110	28,638,000
19/12/2008	24,700	-0.30 ▼	-1.20	24,000	25,000	24,000	2,970	73,359,000
18/12/2008	25,000	0.00 ■■	0.00	25,000	25,000	25,000	0	0
17/12/2008	25,000	0.70 ▲	2.88	24,000	25,000	24,000	2,370	59,250,000
16/12/2008	24,300	-1.20 ▼	-4.71	25,500	25,500	24,300	4,610	112,023,000
15/12/2008	25,500	0.60 ▲	2.41	26,100	26,100	25,000	4,040	103,020,000
12/12/2008	24,900	1.10 ▲	4.62	24,900	24,900	24,900	16,500	410,850,000
11/12/2008	23,800	-1.00 ▼	-4.03	23,700	23,800	23,700	1,470	34,986,000
10/12/2008	24,800	-1.10 ▼	-4.25	25,000	25,000	24,700	5,280	130,944,000
09/12/2008	25,900	0.40 ▲	1.57	25,500	25,900	25,500	2,400	62,160,000
08/12/2008	25,500	-1.30 ▼	-4.85	26,300	26,300	25,500	3,320	84,660,000
05/12/2008	26,800	0.00 ■■	0.00	27,500	27,500	25,700	3,060	82,008,000
04/12/2008	26,800	-1.20 ▼	-4.29	27,900	27,900	26,800	740	19,832,000
03/12/2008	28,000	0.20 ▲	0.72	26,700	28,000	26,600	3,280	91,840,000
02/12/2008	27,800	-1.40 ▼	-4.79	27,900	27,900	27,800	2,640	73,392,000
01/12/2008	29,200	1.20 ▲	4.29	29,300	29,300	29,200	1,950	56,940,000
28/11/2008	29,800	-1.50 ▼	-4.79	29,800	31,800	29,800	31,950	952,110,000
27/11/2008	31,300	-1.50 ▼	-4.57	33,000	33,000	31,300	2,160	67,608,000
26/11/2008	32,800	1.20 ▲	3.80	31,100	32,800	30,100	1,910	62,648,000
25/11/2008	31,600	1.40 ▲	4.64	31,400	31,600	30,200	2,370	74,892,000
24/11/2008	30,200	0.00 ■■	0.00	28,800	30,900	28,800	940	28,388,000
21/11/2008	30,200	-1.20 ▼	-3.82	32,000	32,000	30,200	620	18,724,000
20/11/2008	31,400	-0.50 ▼	-1.57	30,400	31,500	30,400	10,210	320,594,000
19/11/2008	31,900	-0.40 ▼	-1.24	32,800	33,000	31,900	6,230	198,737,000
18/11/2008	32,300	1.30 ▲	4.19	31,000	32,300	31,000	4,930	159,239,000
17/11/2008	31,000	-1.00 ▼	-3.12	30,500	31,000	30,500	1,250	38,750,000
14/11/2008	32,000	0.00 ■■	0.00	33,300	33,300	31,900	3,330	106,560,000
13/11/2008	32,000	1.00 ▲	3.23	29,500	32,000	29,500	4,260	136,320,000
12/11/2008	31,000	-0.60 ▼	-1.90	31,600	31,600	30,100	3,740	115,940,000
11/11/2008	31,600	-1.60 ▼	-4.82	31,700	34,600	31,600	8,780	277,448,000
10/11/2008	33,200	-1.60 ▼	-4.60	36,400	36,400	33,200	2,480	82,336,000
07/11/2008	34,800	-1.80 ▼	-4.92	34,800	36,600	34,800	1,870	65,076,000
06/11/2008	36,600	1.70 ▲	4.87	33,200	36,600	33,200	20,680	756,888,000
05/11/2008	34,900	1.60 ▲	4.80	34,900	34,900	34,300	33,980	1,185,902,000
04/11/2008	33,300	0.30 ▲	0.91	31,400	33,400	31,400	5,170	172,161,000
03/11/2008	33,000	0.80 ▲	2.48	30,600	33,000	30,600	5,610	185,130,000
31/10/2008	32,200	-1.10 ▼	-3.30	32,000	33,500	32,000	2,950	94,990,000
30/10/2008	33,300	0.00 ■■	0.00	33,300	33,300	33,200	3,500	116,550,000
29/10/2008	33,300	1.50 ▲	4.72	33,300	33,300	33,000	25,340	843,822,000
28/10/2008	31,800	-0.10 ▼	-0.31	30,600	32,000	30,400	14,470	460,146,000
27/10/2008	31,900	1.50 ▲	4.93	28,900	31,900	28,900	26,960	860,024,000
24/10/2008	30,400	-1.50 ▼	-4.70	30,400	30,600	30,400	23,830	724,432,000
23/10/2008	31,900	-1.60 ▼	-4.78	31,900	33,500	31,900	59,650	1,902,835,000
22/10/2008	33,500	0.00 ■■	0.00	31,900	33,600	31,900	44,220	1,481,370,000
21/10/2008	33,500	-0.70 ▼	-2.05	32,500	33,500	32,500	85,730	2,871,955,000
20/10/2008	34,200	-1.70 ▼	-4.74	34,200	34,200	34,200	2,120	72,504,000
17/10/2008	35,900	-1.80 ▼	-4.77	35,900	35,900	35,900	36,450	1,308,555,000
16/10/2008	37,700	-1.90 ▼	-4.80	37,700	37,700	37,700	52,030	1,961,531,000
15/10/2008	39,600	-2.00 ▼	-4.81	39,600	39,600	39,600	27,760	1,099,296,000
14/10/2008	41,600	1.90 ▲	4.79	41,600	41,600	41,600	18,480	768,768,000
13/10/2008	39,700	-2.00 ▼	-4.80	39,700	39,800	39,700	11,090	440,273,000
10/10/2008	41,700	-2.10 ▼	-4.79	41,800	41,800	41,700	50,240	2,095,008,000
09/10/2008	43,800	-2.30 ▼	-4.99	43,800	43,800	43,800	63,190	2,767,722,000
08/10/2008	46,100	-2.40 ▼	-4.95	46,100	46,200	46,100	5,630	259,543,000
07/10/2008	48,500	-2.50 ▼	-4.90	48,500	48,500	48,500	12,730	617,405,000
06/10/2008	51,000	-2.50 ▼	-4.67	51,000	51,000	51,000	10,560	538,560,000
03/10/2008	53,500	2.50 ▲	4.90	50,000	53,500	50,000	2,320	124,120,000
02/10/2008	51,000	-2.50 ▼	-4.67	53,500	56,000	51,000	8,180	417,180,000
01/10/2008	53,500	1.00 ▲	1.90	55,000	55,000	52,500	1,720	92,020,000
30/09/2008	52,500	-2.50 ▼	-4.55	52,500	52,500	52,500	6,180	324,450,000
29/09/2008	55,000	-2.50 ▼	-4.35	58,500	58,500	55,000	2,790	153,450,000
26/09/2008	57,500	2.50 ▲	4.55	57,500	57,500	56,000	11,200	644,000,000
25/09/2008	55,000	-2.00 ▼	-3.51	55,000	58,500	55,000	16,060	883,300,000
24/09/2008	57,000	0.50 ▲	0.88	58,000	58,000	55,000	3,400	193,800,000
23/09/2008	56,500	-1.50 ▼	-2.59	55,500	59,000	55,500	14,300	807,950,000
22/09/2008	58,000	2.50 ▲	4.50	58,000	58,000	58,000	1,240	71,920,000
19/09/2008	55,500	2.50 ▲	4.72	51,000	55,500	51,000	3,540	196,470,000
18/09/2008	53,000	-2.50 ▼	-4.50	53,000	53,000	53,000	1,060	56,180,000
17/09/2008	55,500	-2.50 ▼	-4.31	55,500	57,000	55,500	7,510	416,805,000
16/09/2008	58,000	1.00 ▲	1.75	59,500	59,500	58,000	24,170	1,401,860,000
15/09/2008	57,000	2.50 ▲	4.59	53,000	57,000	53,000	23,250	1,325,250,000
12/09/2008	54,500	-2.50 ▼	-4.39	54,500	55,000	54,500	7,070	385,315,000
11/09/2008	57,000	-2.50 ▼	-4.20	57,000	58,000	57,000	12,420	707,940,000
10/09/2008	59,500	-3.00 ▼	-4.80	62,500	62,500	59,500	9,660	574,770,000
09/09/2008	62,500	-3.00 ▼	-4.58	62,500	63,500	62,500	8,510	531,875,000
08/09/2008	65,500	-3.00 ▼	-4.38	65,500	65,500	65,500	2,080	136,240,000
05/09/2008	68,500	-3.50 ▼	-4.86	72,000	73,000	68,500	31,050	2,126,925,000
04/09/2008	72,000	0.00 ■■	0.00	68,500	73,500	68,500	35,100	2,527,200,000
03/09/2008	72,000	3.00 ▲	4.35	66,000	72,000	66,000	50,370	3,626,640,000
29/08/2008	69,000	3.00 ▲	4.55	69,000	69,000	66,000	54,390	3,752,910,000
28/08/2008	66,000	-3.00 ▼	-4.35	67,000	68,000	66,000	81,300	5,365,800,000
27/08/2008	69,000	-3.50 ▼	-4.83	76,000	76,000	69,000	86,350	5,958,150,000
26/08/2008	72,500	3.00 ▲	4.32	72,500	72,500	72,500	12,640	916,400,000
25/08/2008	69,500	3.00 ▲	4.51	69,500	69,500	69,500	67,230	4,672,485,000
22/08/2008	66,500	3.00 ▲	4.72	66,500	66,500	65,500	105,510	7,016,415,000
21/08/2008	63,500	3.00 ▲	4.96	63,500	63,500	60,000	63,660	4,042,410,000
20/08/2008	60,500	-3.00 ▼	-4.72	60,500	63,500	60,500	31,250	1,890,625,000
19/08/2008	63,500	2.00 ▲	3.25	64,500	64,500	61,500	74,150	4,708,525,000
18/08/2008	61,500	2.50 ▲	4.24	61,000	61,500	60,000	53,720	3,303,780,000
15/08/2008	59,000	1.50 ▲	2.61	59,000	59,000	59,000	580	34,220,000
14/08/2008	57,500	1.50 ▲	2.68	57,500	57,500	57,500	12,710	730,825,000
13/08/2008	56,000	1.50 ▲	2.75	56,000	56,000	56,000	98,830	5,534,480,000
12/08/2008	54,500	1.50 ▲	2.83	54,500	54,500	54,500	68,840	3,751,780,000
11/08/2008	53,000	1.50 ▲	2.91	53,000	53,000	53,000	29,960	1,587,880,000
08/08/2008	51,500	1.50 ▲	3.00	51,500	51,500	51,500	68,980	3,552,470,000
07/08/2008	50,000	1.00 ▲	2.04	50,000	50,000	49,500	17,920	896,000,000
06/08/2008	49,000	-1.50 ▼	-2.97	49,000	50,500	49,000	12,220	598,780,000
05/08/2008	50,500	-1.50 ▼	-2.88	50,500	50,500	50,500	2,250	113,625,000
04/08/2008	52,000	-1.50 ▼	-2.80	52,000	52,000	52,000	2,820	146,640,000
01/08/2008	53,500	-1.50 ▼	-2.73	53,500	53,500	53,500	15,580	833,530,000
31/07/2008	55,000	-1.50 ▼	-2.65	55,000	55,000	55,000	3,560	195,800,000
30/07/2008	56,500	-1.50 ▼	-2.59	56,500	56,500	56,500	8,680	490,420,000
29/07/2008	58,000	-1.50 ▼	-2.52	60,000	61,000	58,000	30,120	1,746,960,000
28/07/2008	59,500	-1.50 ▼	-2.46	59,500	59,500	59,500	4,260	253,470,000
25/07/2008	61,000	-1.50 ▼	-2.40	61,000	61,000	61,000	980	59,780,000
24/07/2008	62,500	-1.50 ▼	-2.34	62,500	62,500	62,500	2,130	133,125,000
23/07/2008	64,000	-1.50 ▼	-2.29	64,000	64,000	64,000	310	19,840,000
22/07/2008	65,500	-2.00 ▼	-2.96	65,500	65,500	65,500	370	24,235,000
21/07/2008	67,500	-2.00 ▼	-2.88	67,500	67,500	67,500	2,560	172,800,000
18/07/2008	69,500	-2.00 ▼	-2.80	69,500	69,500	69,500	2,760	191,820,000
17/07/2008	71,500	-2.00 ▼	-2.72	72,000	73,500	71,500	9,620	687,830,000
16/07/2008	73,500	-0.50 ▼	-0.68	75,000	75,000	73,500	7,550	554,925,000
15/07/2008	74,000	2.00 ▲	2.78	74,000	74,000	73,500	101,160	7,485,840,000
14/07/2008	72,000	2.00 ▲	2.86	72,000	72,000	70,500	11,460	825,120,000
11/07/2008	70,000	-2.00 ▼	-2.78	72,000	72,000	70,000	25,070	1,754,900,000
10/07/2008	72,000	-1.00 ▼	-1.37	71,000	73,000	71,000	8,510	612,720,000
09/07/2008	73,000	-2.00 ▼	-2.67	73,000	73,000	73,000	10,330	754,090,000
08/07/2008	75,000	-2.00 ▼	-2.60	75,000	75,000	75,000	1,210	90,750,000
07/07/2008	77,000	-2.00 ▼	-2.53	81,000	81,000	77,000	10,210	786,170,000
04/07/2008	79,000	2.00 ▲	2.60	79,000	79,000	78,000	33,450	2,642,550,000
03/07/2008	77,000	1.00 ▲	1.32	74,000	78,000	74,000	22,540	1,735,580,000
02/07/2008	76,000	2.00 ▲	2.70	74,000	76,000	74,000	5,920	449,920,000
01/07/2008	74,000	2.00 ▲	2.78	74,000	74,000	73,000	14,680	1,086,320,000
30/06/2008	72,000	1.00 ▲	1.41	71,000	73,000	71,000	2,570	185,040,000
27/06/2008	71,000	2.00 ▲	2.90	69,000	71,000	69,000	4,480	318,080,000
26/06/2008	69,000	2.00 ▲	2.99	69,000	69,000	69,000	3,020	208,380,000
25/06/2008	67,000	0.50 ▲	0.75	68,000	68,000	67,000	510	34,170,000
24/06/2008	66,500	1.50 ▲	2.31	64,000	66,500	64,000	4,900	325,850,000
23/06/2008	65,000	1.50 ▲	2.36	63,500	65,000	63,500	410	26,650,000
20/06/2008	63,500	-1.50 ▼	-2.31	63,500	63,500	63,500	1,410	89,535,000
19/06/2008	65,000	-2.00 ▼	-2.99	65,000	65,000	65,000	410	26,650,000
18/06/2008	67,000	-1.00 ▼	-1.47	69,000	69,000	67,000	6,120	410,040,000
17/06/2008	68,000	1.00 ▲	1.49	68,000	68,000	68,000	40	2,720,000
16/06/2008	67,000	0.90 ▲	1.36	67,000	67,000	67,000	2,430	162,810,000
13/06/2008	81,500	1.50 ▲	1.88	80,000	81,500	80,000	1,570	127,955,000
12/06/2008	80,000	1.50 ▲	1.91	78,500	80,000	78,500	1,770	141,600,000
11/06/2008	78,500	1.50 ▲	1.95	77,000	78,500	77,000	110	8,635,000
10/06/2008	77,000	1.00 ▲	1.32	74,500	77,000	74,500	700	53,900,000
09/06/2008	76,000	-1.50 ▼	-1.94	77,500	77,500	76,000	5,120	389,120,000
06/06/2008	77,500	-1.50 ▼	-1.90	77,500	77,500	77,500	3,610	279,775,000
05/06/2008	79,000	0.50 ▲	0.64	77,000	79,000	77,000	6,840	540,360,000
04/06/2008	78,500	-1.50 ▼	-1.88	78,500	78,500	78,500	3,770	295,945,000
03/06/2008	80,000	1.50 ▲	1.91	77,000	80,000	77,000	1,660	132,800,000
02/06/2008	78,500	-1.50 ▼	-1.88	78,500	78,500	78,500	2,850	223,725,000
30/05/2008	80,000	-1.50 ▼	-1.84	80,000	80,500	80,000	13,630	1,090,400,000
26/05/2008	81,500	-1.50 ▼	-1.81	81,500	81,500	81,500	11,030	898,945,000
23/05/2008	83,000	-1.50 ▼	-1.78	83,000	84,000	83,000	116,750	9,690,250,000
22/05/2008	84,500	-1.50 ▼	-1.74	84,500	85,000	84,500	60,680	5,127,460,000
21/05/2008	86,000	-1.00 ▼	-1.15	85,500	86,000	85,500	19,710	1,695,060,000
20/05/2008	87,000	-0.50 ▼	-0.57	87,000	87,000	86,000	2,310	200,970,000
19/05/2008	87,500	-1.50 ▼	-1.69	89,000	89,000	87,500	1,630	142,625,000
16/05/2008	89,000	-1.50 ▼	-1.66	89,000	90,500	89,000	43,800	3,898,200,000
15/05/2008	90,500	-1.50 ▼	-1.63	90,500	93,000	90,500	22,240	2,012,720,000
14/05/2008	92,000	-1.50 ▼	-1.60	92,000	92,000	92,000	19,670	1,809,640,000
13/05/2008	93,500	-1.50 ▼	-1.58	93,500	93,500	93,500	31,030	2,901,305,000
12/05/2008	95,000	-1.50 ▼	-1.55	95,000	95,000	95,000	20,020	1,901,900,000
09/05/2008	96,500	-1.50 ▼	-1.53	96,500	96,500	96,500	18,240	1,760,160,000
08/05/2008	98,000	-1.50 ▼	-1.51	98,000	98,000	98,000	10,510	1,029,980,000
07/05/2008	99,500	1.50 ▲	1.53	98,000	99,500	96,500	13,260	1,319,370,000
06/05/2008	98,000	0.50 ▲	0.51	99,000	99,000	98,000	20,890	2,047,220,000
05/05/2008	97,500	0.50 ▲	0.52	98,500	98,500	97,000	14,310	1,395,225,000
29/04/2008	97,000	1.50 ▲	1.57	96,500	97,000	96,500	24,580	2,384,260,000
28/04/2008	95,500	1.50 ▲	1.60	93,000	95,500	93,000	4,080	389,640,000
25/04/2008	94,000	1.00 ▲	1.08	92,000	94,000	92,000	570	53,580,000
24/04/2008	93,000	-1.50 ▼	-1.59	93,500	93,500	93,000	3,270	304,110,000
23/04/2008	94,500	-1.50 ▼	-1.56	94,500	94,500	94,500	1,100	103,950,000
22/04/2008	96,000	0.50 ▲	0.52	96,000	96,000	96,000	2,940	282,240,000
21/04/2008	95,500	-1.50 ▼	-1.55	97,500	97,500	95,500	2,890	275,995,000
18/04/2008	97,000	-1.00 ▼	-1.02	99,500	99,500	96,500	5,080	492,760,000
17/04/2008	98,000	1.50 ▲	1.55	95,000	98,000	95,000	8,060	789,880,000
16/04/2008	96,500	-1.50 ▼	-1.53	96,500	96,500	96,500	1,440	138,960,000
11/04/2008	98,000	-2.00 ▼	-2.00	100,000	100,000	98,000	1,310	128,380,000
10/04/2008	100,000	-2.00 ▼	-1.96	102,000	102,000	100,000	12,150	1,215,000,000
09/04/2008	102,000	2.00 ▲	2.00	102,000	102,000	102,000	17,060	1,740,120,000
08/04/2008	100,000	1.50 ▲	1.52	100,000	100,000	100,000	19,180	1,918,000,000
07/04/2008	98,500	1.50 ▲	1.55	98,000	98,500	98,000	40	3,940,000
04/04/2008	97,000	0.50 ▲	0.52	97,000	97,000	97,000	10	970,000
03/04/2008	96,500	0.50 ▲	0.52	96,000	96,500	96,000	120	11,580,000
02/04/2008	96,000	0.50 ▲	0.52	96,000	96,000	96,000	2,010	192,960,000
01/04/2008	95,500	0.50 ▲	0.53	95,500	95,500	95,500	950	90,725,000
31/03/2008	95,000	0.50 ▲	0.53	95,000	95,000	95,000	100	9,500,000
28/03/2008	94,500	0.50 ▲	0.53	94,500	94,500	94,500	4,960	468,720,000
27/03/2008	94,000	0.50 ▲	0.53	94,000	94,000	94,000	3,300	310,200,000
26/03/2008	93,500	0.00 ■■	0.00	89,000	98,000	89,000	14,650	1,369,775,000
25/03/2008	93,500	-4.50 ▼	-4.59	93,500	93,500	93,500	20	1,870,000
24/03/2008	98,000	-5.00 ▼	-4.85	98,000	98,000	98,000	1,090	106,820,000
21/03/2008	103,000	-5.00 ▼	-4.63	107,000	107,000	103,000	3,330	342,990,000
20/03/2008	108,000	-4.00 ▼	-3.57	108,000	117,000	108,000	1,580	170,640,000
19/03/2008	112,000	-4.00 ▼	-3.45	116,000	120,000	112,000	4,340	486,080,000
18/03/2008	116,000	-6.00 ▼	-4.92	116,000	117,000	116,000	24,820	2,879,120,000
17/03/2008	122,000	-5.00 ▼	-3.94	125,000	125,000	121,000	6,870	838,140,000
14/03/2008	127,000	0.00 ■■	0.00	127,000	127,000	126,000	3,930	499,110,000
13/03/2008	127,000	5.00 ▲	4.10	128,000	128,000	124,000	15,900	2,019,300,000
12/03/2008	122,000	2.00 ▲	1.67	121,000	124,000	121,000	4,060	495,320,000
11/03/2008	120,000	-6.00 ▼	-4.76	132,000	132,000	120,000	31,120	3,734,400,000
10/03/2008	126,000	6.00 ▲	5.00	126,000	126,000	126,000	5,090	641,340,000
07/03/2008	120,000	5.00 ▲	4.35	120,000	120,000	120,000	750	90,000,000
06/03/2008	115,000	5.00 ▲	4.55	115,000	115,000	115,000	29,490	3,391,350,000
05/03/2008	110,000	5.00 ▲	4.76	100,000	110,000	100,000	49,660	5,462,600,000
04/03/2008	105,000	-5.00 ▼	-4.55	105,000	105,000	105,000	10	1,050,000
03/03/2008	110,000	-5.00 ▼	-4.35	112,000	112,000	110,000	1,680	184,800,000
29/02/2008	115,000	-6.00 ▼	-4.96	115,000	116,000	115,000	29,070	3,343,050,000
28/02/2008	121,000	-4.00 ▼	-3.20	120,000	126,000	120,000	7,150	865,150,000
27/02/2008	125,000	-2.00 ▼	-1.57	122,000	127,000	122,000	4,750	593,750,000
26/02/2008	127,000	-4.00 ▼	-3.05	137,000	137,000	126,000	12,810	1,626,870,000
25/02/2008	131,000	6.00 ▲	4.80	131,000	131,000	130,000	4,920	644,520,000
22/02/2008	125,000	-6.00 ▼	-4.58	125,000	125,000	125,000	15,080	1,885,000,000
21/02/2008	131,000	-6.00 ▼	-4.38	131,000	131,000	131,000	12,650	1,657,150,000
20/02/2008	137,000	-7.00 ▼	-4.86	141,000	142,000	137,000	9,540	1,306,980,000
19/02/2008	144,000	0.00 ■■	0.00	138,000	144,000	138,000	3,670	528,480,000
18/02/2008	144,000	-7.00 ▼	-4.64	144,000	145,000	144,000	7,460	1,074,240,000
15/02/2008	151,000	1.00 ▲	0.67	150,000	151,000	149,000	2,610	394,110,000
14/02/2008	150,000	0.00 ■■	0.00	154,000	154,000	150,000	7,860	1,179,000,000
13/02/2008	150,000	-6.00 ▼	-3.85	150,000	155,000	149,000	11,180	1,677,000,000
12/02/2008	156,000	-7.00 ▼	-4.29	160,000	160,000	156,000	13,750	2,145,000,000
01/02/2008	163,000	7.00 ▲	4.49	159,000	163,000	159,000	4,680	762,840,000
31/01/2008	156,000	-1.00 ▼	-0.64	157,000	157,000	150,000	15,120	2,358,720,000
30/01/2008	157,000	7.00 ▲	4.67	157,000	157,000	154,000	19,660	3,086,620,000
29/01/2008	150,000	5.00 ▲	3.45	150,000	150,000	147,000	11,090	1,663,500,000
28/01/2008	145,000	0.00 ■■	0.00	147,000	147,000	145,000	6,140	890,300,000
25/01/2008	145,000	-1.00 ▼	-0.68	147,000	147,000	145,000	9,500	1,377,500,000
24/01/2008	146,000	-2.00 ▼	-1.35	150,000	150,000	146,000	4,430	646,780,000
23/01/2008	148,000	-7.00 ▼	-4.52	148,000	150,000	148,000	9,310	1,377,880,000
22/01/2008	155,000	-5.00 ▼	-3.12	155,000	156,000	155,000	5,150	798,250,000
21/01/2008	160,000	0.00 ■■	0.00	154,000	160,000	154,000	1,970	315,200,000
18/01/2008	160,000	1.00 ▲	0.63	159,000	160,000	159,000	5,840	934,400,000
17/01/2008	159,000	0.00 ■■	0.00	159,000	162,000	158,000	25,570	4,065,630,000
16/01/2008	159,000	7.00 ▲	4.61	152,000	159,000	152,000	12,490	1,985,910,000
15/01/2008	152,000	-7.00 ▼	-4.40	153,000	153,000	152,000	5,880	893,760,000
14/01/2008	159,000	-7.00 ▼	-4.22	164,000	164,000	159,000	5,760	915,840,000
11/01/2008	166,000	-2.00 ▼	-1.19	165,000	168,000	165,000	3,590	595,940,000
10/01/2008	168,000	-8.00 ▼	-4.55	168,000	170,000	168,000	6,050	1,016,400,000
09/01/2008	176,000	-2.00 ▼	-1.12	174,000	176,000	174,000	16,050	2,824,800,000
08/01/2008	178,000	2.00 ▲	1.14	174,000	178,000	174,000	10,170	1,810,260,000
07/01/2008	176,000	0.00 ■■	0.00	177,000	177,000	176,000	18,390	3,236,640,000
04/01/2008	176,000	0.00 ■■	0.00	176,000	177,000	176,000	4,970	874,720,000
03/01/2008	176,000	-1.00 ▼	-0.56	172,000	177,000	172,000	8,440	1,485,440,000
02/01/2008	177,000	1.00 ▲	0.57	176,000	179,000	176,000	1,230	217,710,000
28/12/2007	176,000	0.00 ■■	0.00	179,000	179,000	176,000	2,180	383,680,000
27/12/2007	176,000	0.00 ■■	0.00	179,000	179,000	176,000	13,730	2,416,480,000
26/12/2007	176,000	0.00 ■■	0.00	173,000	176,000	173,000	1,450	255,200,000
25/12/2007	176,000	-6.00 ▼	-3.30	181,000	181,000	176,000	2,310	406,560,000
24/12/2007	182,000	1.00 ▲	0.55	182,000	182,000	180,000	6,120	1,113,840,000
21/12/2007	181,000	2.00 ▲	1.12	180,000	181,000	180,000	2,890	523,090,000
20/12/2007	179,000	0.00 ■■	0.00	180,000	180,000	175,000	16,810	3,008,990,000
19/12/2007	179,000	7.00 ▲	4.07	179,000	179,000	178,000	5,310	950,490,000
18/12/2007	172,000	-2.00 ▼	-1.15	174,000	174,000	170,000	9,360	1,609,920,000
17/12/2007	174,000	0.00 ■■	0.00	177,000	177,000	174,000	2,400	417,600,000
14/12/2007	174,000	-2.00 ▼	-1.14	174,000	174,000	172,000	6,560	1,141,440,000
13/12/2007	176,000	-4.00 ▼	-2.22	179,000	179,000	176,000	3,120	549,120,000
12/12/2007	180,000	1.00 ▲	0.56	177,000	181,000	177,000	1,950	351,000,000
11/12/2007	179,000	-5.00 ▼	-2.72	182,000	182,000	179,000	7,290	1,304,910,000
10/12/2007	184,000	-2.00 ▼	-1.08	185,000	185,000	184,000	10,870	2,000,080,000
07/12/2007	186,000	-2.00 ▼	-1.06	185,000	188,000	185,000	3,130	582,180,000
06/12/2007	188,000	1.00 ▲	0.53	187,000	189,000	187,000	7,640	1,436,320,000
05/12/2007	187,000	-2.00 ▼	-1.06	188,000	188,000	187,000	7,270	1,359,490,000
04/12/2007	189,000	1.00 ▲	0.53	189,000	189,000	188,000	9,870	1,865,430,000
03/12/2007	188,000	2.00 ▲	1.08	186,000	188,000	186,000	5,710	1,073,480,000
30/11/2007	186,000	-1.00 ▼	-0.53	186,000	187,000	186,000	9,280	1,726,080,000
29/11/2007	187,000	1.00 ▲	0.54	186,000	187,000	186,000	3,420	639,540,000
28/11/2007	186,000	-2.00 ▼	-1.06	189,000	189,000	185,000	9,260	1,722,360,000
27/11/2007	188,000	0.00 ■■	0.00	190,000	190,000	186,000	9,860	1,853,680,000
26/11/2007	188,000	1.00 ▲	0.53	190,000	190,000	187,000	8,330	1,566,040,000
23/11/2007	187,000	-2.00 ▼	-1.06	189,000	189,000	187,000	4,510	843,370,000
22/11/2007	189,000	1.00 ▲	0.53	190,000	190,000	189,000	7,190	1,358,910,000
21/11/2007	188,000	-2.00 ▼	-1.05	184,000	188,000	184,000	7,860	1,477,680,000
20/11/2007	190,000	0.00 ■■	0.00	190,000	190,000	188,000	9,600	1,824,000,000
19/11/2007	190,000	-3.00 ▼	-1.55	193,000	193,000	190,000	15,040	2,857,600,000
16/11/2007	193,000	4.00 ▲	2.12	195,000	195,000	190,000	77,280	14,915,040,000
15/11/2007	189,000	4.00 ▲	2.16	186,000	189,000	186,000	25,610	4,840,290,000
14/11/2007	185,000	8.00 ▲	4.52	185,000	185,000	183,000	23,940	4,428,900,000
13/11/2007	177,000	-6.00 ▼	-3.28	183,000	183,000	177,000	20,160	3,568,320,000
12/11/2007	183,000	-7.00 ▼	-3.68	185,000	185,000	183,000	15,920	2,913,360,000
09/11/2007	190,000	5.00 ▲	2.70	182,000	190,000	182,000	40,910	7,772,900,000
08/11/2007	185,000	5.00 ▲	2.78	187,000	187,000	185,000	27,110	5,015,350,000
07/11/2007	180,000	0.00 ■■	0.00	180,000	183,000	180,000	30,840	5,551,200,000
06/11/2007	180,000	-9.00 ▼	-4.76	182,000	189,000	180,000	53,730	9,671,400,000
05/11/2007	189,000	-9.00 ▼	-4.55	189,000	193,000	189,000	35,260	6,664,140,000
02/11/2007	198,000	0.00 ■■	0.00	202,000	202,000	198,000	24,540	4,858,920,000
01/11/2007	198,000	6.00 ▲	3.12	194,000	198,000	193,000	29,900	5,920,200,000
31/10/2007	192,000	4.00 ▲	2.13	196,000	196,000	191,000	31,810	6,107,520,000
30/10/2007	188,000	-6.00 ▼	-3.09	188,000	190,000	187,000	103,410	19,441,080,000
29/10/2007	194,000	-10.00 ▼	-4.90	194,000	204,000	194,000	174,720	33,895,680,000
26/10/2007	204,000	-6.00 ▼	-2.86	210,000	210,000	204,000	46,660	9,518,640,000
25/10/2007	210,000	-3.00 ▼	-1.41	213,000	213,000	210,000	58,310	12,245,100,000
24/10/2007	213,000	0.00 ■■	0.00	208,000	214,000	208,000	37,690	8,027,970,000
23/10/2007	213,000	1.00 ▲	0.47	207,000	213,000	207,000	31,280	6,662,640,000
22/10/2007	212,000	-4.00 ▼	-1.85	212,000	214,000	210,000	21,070	4,466,840,000
19/10/2007	216,000	6.00 ▲	2.86	217,000	217,000	210,000	12,750	2,754,000,000
18/10/2007	210,000	0.00 ■■	0.00	216,000	218,000	210,000	25,220	5,296,200,000
17/10/2007	210,000	-5.00 ▼	-2.33	210,000	216,000	210,000	232,980	48,925,800,000
16/10/2007	215,000	-8.00 ▼	-3.59	218,000	220,000	215,000	104,320	22,428,800,000
15/10/2007	223,000	-2.00 ▼	-0.89	224,000	225,000	223,000	7,280	1,623,440,000
12/10/2007	225,000	0.00 ■■	0.00	225,000	225,000	223,000	9,050	2,036,250,000
11/10/2007	225,000	0.00 ■■	0.00	229,000	229,000	225,000	7,780	1,750,500,000
10/10/2007	225,000	0.00 ■■	0.00	224,000	225,000	223,000	5,930	1,334,250,000
09/10/2007	225,000	-2.00 ▼	-0.88	225,000	227,000	225,000	9,630	2,166,750,000
08/10/2007	227,000	-2.00 ▼	-0.87	225,000	229,000	225,000	5,750	1,305,250,000
05/10/2007	229,000	2.00 ▲	0.88	216,000	229,000	216,000	5,220	1,195,380,000
04/10/2007	227,000	2.00 ▲	0.89	232,000	232,000	227,000	8,450	1,918,150,000
03/10/2007	225,000	-10.00 ▼	-4.26	230,000	230,000	225,000	7,390	1,662,750,000
02/10/2007	235,000	5.00 ▲	2.17	228,000	235,000	220,000	32,820	7,712,700,000
01/10/2007	230,000	-2.00 ▼	-0.86	226,000	230,000	226,000	24,240	5,575,200,000
28/09/2007	232,000	11.00 ▲	4.98	225,000	232,000	224,000	42,980	9,971,360,000
27/09/2007	221,000	-4.00 ▼	-1.78	220,000	225,000	220,000	7,820	1,728,220,000
26/09/2007	225,000	2.90 ▲	1.31	225,000	226,000	225,000	18,390	4,137,750,000
25/09/2007	223,000	8.00 ▲	3.72	220,000	225,000	220,000	10,160	2,265,680,000
24/09/2007	215,000	-9.00 ▼	-4.02	224,000	224,000	215,000	64,710	13,912,650,000
21/09/2007	224,000	0.00 ■■	0.00	221,000	224,000	221,000	7,830	1,753,920,000
20/09/2007	224,000	0.00 ■■	0.00	228,000	228,000	223,000	8,260	1,850,240,000
19/09/2007	224,000	0.00 ■■	0.00	230,000	230,000	224,000	6,030	1,350,720,000
18/09/2007	224,000	-1.00 ▼	-0.44	225,000	227,000	224,000	11,870	2,658,880,000
17/09/2007	225,000	-3.00 ▼	-1.32	224,000	226,000	224,000	7,700	1,732,500,000
14/09/2007	228,000	5.00 ▲	2.24	223,000	234,000	223,000	6,700	1,527,600,000
13/09/2007	223,000	0.00 ■■	0.00	223,000	223,000	222,000	4,670	1,041,410,000
12/09/2007	223,000	-2.00 ▼	-0.89	223,000	225,000	223,000	5,900	1,315,700,000
11/09/2007	225,000	-4.00 ▼	-1.75	229,000	229,000	225,000	9,400	2,115,000,000
10/09/2007	229,000	-1.00 ▼	-0.43	230,000	230,000	229,000	3,370	771,730,000
07/09/2007	230,000	0.00 ■■	0.00	231,000	231,000	230,000	5,410	1,244,300,000
06/09/2007	230,000	-2.00 ▼	-0.86	231,000	231,000	230,000	15,210	3,498,300,000
05/09/2007	232,000	-4.00 ▼	-1.69	233,000	233,000	230,000	15,360	3,563,520,000
04/09/2007	236,000	3.00 ▲	1.29	235,000	236,000	230,000	31,400	7,410,400,000
31/08/2007	233,000	3.00 ▲	1.30	230,000	233,000	227,000	25,990	6,055,670,000
30/08/2007	230,000	0.00 ■■	0.00	230,000	235,000	229,000	14,480	3,330,400,000
29/08/2007	230,000	-5.00 ▼	-2.13	235,000	235,000	230,000	8,920	2,051,600,000
28/08/2007	235,000	5.00 ▲	2.17	230,000	235,000	220,000	53,050	12,466,750,000
27/08/2007	230,000	0.00 ■■	0.00	230,000	232,000	228,000	37,550	8,636,500,000
24/08/2007	230,000	9.00 ▲	4.07	222,000	230,000	220,000	65,070	14,966,100,000
23/08/2007	221,000	-3.00 ▼	-1.34	223,000	223,000	221,000	5,260	1,162,460,000
22/08/2007	224,000	5.00 ▲	2.28	224,000	224,000	221,000	10,250	2,296,000,000
21/08/2007	219,000	-4.00 ▼	-1.79	228,000	228,000	219,000	42,240	9,250,560,000
20/08/2007	223,000	10.00 ▲	4.69	210,000	223,000	210,000	30,670	6,839,410,000
17/08/2007	213,000	-6.00 ▼	-2.74	216,000	216,000	209,000	22,210	4,730,730,000
16/08/2007	219,000	-11.00 ▼	-4.78	230,000	230,000	219,000	27,880	6,105,720,000
15/08/2007	230,000	4.00 ▲	1.77	231,000	231,000	227,000	13,390	3,079,700,000
14/08/2007	226,000	10.00 ▲	4.63	216,000	226,000	216,000	53,920	12,185,920,000
13/08/2007	216,000	-6.00 ▼	-2.70	212,000	220,000	212,000	5,390	1,164,240,000
10/08/2007	222,000	4.00 ▲	1.83	222,000	223,000	216,000	65,450	14,529,900,000
09/08/2007	218,000	10.00 ▲	4.81	216,000	218,000	214,000	61,150	13,330,700,000
08/08/2007	208,000	3.00 ▲	1.46	205,000	208,000	205,000	36,260	7,542,080,000
07/08/2007	205,000	5.00 ▲	2.50	205,000	205,000	196,000	21,010	4,307,050,000
06/08/2007	200,000	0.00 ■■	0.00	204,000	204,000	191,000	62,430	12,486,000,000
03/08/2007	200,000	-5.00 ▼	-2.44	200,000	202,000	200,000	29,020	5,804,000,000
02/08/2007	205,000	6.00 ▲	3.02	200,000	205,000	192,000	42,180	8,646,900,000
01/08/2007	199,000	9.00 ▲	4.74	199,000	199,000	199,000	23,940	4,764,060,000
31/07/2007	190,000	9.00 ▲	4.97	181,000	190,000	181,000	34,600	6,574,000,000
30/07/2007	181,000	-9.00 ▼	-4.74	181,000	181,000	181,000	18,950	3,429,950,000
27/07/2007	190,000	-10.00 ▼	-5.00	190,000	190,000	190,000	17,390	3,304,100,000
26/07/2007	200,000	-10.00 ▼	-4.76	204,000	204,000	200,000	23,950	4,790,000,000
25/07/2007	210,000	8.00 ▲	3.96	202,000	210,000	202,000	52,100	10,941,000,000
24/07/2007	202,000	9.00 ▲	4.66	202,000	202,000	200,000	63,050	12,736,100,000
23/07/2007	193,000	9.00 ▲	4.89	185,000	193,000	185,000	54,600	10,537,800,000
20/07/2007	184,000	4.00 ▲	2.22	180,000	184,000	180,000	25,720	4,732,480,000
19/07/2007	180,000	-3.00 ▼	-1.64	180,000	180,000	180,000	18,870	3,396,600,000
18/07/2007	183,000	0.00 ■■	0.00	182,000	183,000	182,000	94,990	17,383,170,000
17/07/2007	183,000	4.00 ▲	2.23	180,000	183,000	180,000	34,760	6,361,080,000
16/07/2007	179,000	-5.00 ▼	-2.72	184,000	184,000	179,000	24,970	4,469,630,000
13/07/2007	184,000	6.00 ▲	3.37	180,000	184,000	179,000	20,310	3,737,040,000
12/07/2007	178,000	0.00 ■■	0.00	179,000	179,000	178,000	19,180	3,414,040,000
11/07/2007	178,000	4.00 ▲	2.30	180,000	180,000	178,000	30,600	5,446,800,000
10/07/2007	174,000	4.00 ▲	2.35	170,000	175,000	170,000	32,300	5,620,200,000
09/07/2007	170,000	0.00 ■■	0.00	170,000	170,000	170,000	52,080	8,853,600,000
06/07/2007	170,000	2.00 ▲	1.19	168,000	170,000	168,000	44,650	7,590,500,000
05/07/2007	168,000	0.00 ■■	0.00	166,000	168,000	166,000	21,750	3,654,000,000
04/07/2007	168,000	3.00 ▲	1.82	167,000	168,000	167,000	20,690	3,475,920,000
03/07/2007	165,000	0.00 ■■	0.00	163,000	166,000	163,000	24,360	4,019,400,000
02/07/2007	165,000	-5.00 ▼	-2.94	170,000	170,000	165,000	28,280	4,666,200,000
29/06/2007	170,000	8.00 ▲	4.94	165,000	170,000	165,000	51,150	8,695,500,000
28/06/2007	162,000	1.00 ▲	0.62	162,000	164,000	162,000	28,840	4,672,080,000
27/06/2007	161,000	-8.00 ▼	-4.73	169,000	169,000	161,000	49,050	7,897,050,000
26/06/2007	169,000	0.00 ■■	0.00	169,000	169,000	169,000	44,090	7,451,210,000
25/06/2007	169,000	6.00 ▲	3.68	171,000	171,000	166,000	47,080	7,956,520,000
22/06/2007	163,000	-2.00 ▼	-1.21	163,000	165,000	163,000	28,430	4,634,090,000
21/06/2007	165,000	-2.00 ▼	-1.20	167,000	167,000	165,000	12,130	2,001,450,000
20/06/2007	167,000	2.00 ▲	1.21	166,000	169,000	166,000	106,790	17,833,930,000
19/06/2007	165,000	0.00 ■■	0.00	165,000	165,000	165,000	39,180	6,464,700,000
18/06/2007	165,000	3.00 ▲	1.85	165,000	165,000	164,000	50,850	8,390,250,000
15/06/2007	162,000	3.00 ▲	1.89	162,000	162,000	162,000	84,320	13,659,840,000
14/06/2007	159,000	1.00 ▲	0.63	160,000	160,000	159,000	40,130	6,380,670,000
13/06/2007	158,000	3.00 ▲	1.94	155,000	158,000	155,000	28,540	4,509,320,000
12/06/2007	155,000	1.00 ▲	0.65	154,000	155,000	154,000	5,520	855,600,000
11/06/2007	154,000	-6.00 ▼	-3.75	158,000	158,000	154,000	10,040	1,546,160,000
08/06/2007	160,000	0.00 ■■	0.00	160,000	160,000	160,000	21,130	3,380,800,000
07/06/2007	160,000	0.00 ■■	0.00	161,000	161,000	160,000	60,980	9,756,800,000
06/06/2007	160,000	0.00 ■■	0.00	157,000	160,000	157,000	17,940	2,870,400,000
05/06/2007	160,000	0.00 ■■	0.00	161,000	161,000	160,000	72,610	11,617,600,000
04/06/2007	160,000	0.00 ■■	0.00	160,000	162,000	160,000	23,170	3,707,200,000
01/06/2007	160,000	2.00 ▲	1.27	161,000	161,000	160,000	75,070	12,011,200,000
31/05/2007	158,000	-2.00 ▼	-1.25	166,000	166,000	158,000	45,540	7,195,320,000
30/05/2007	160,000	-4.00 ▼	-2.44	156,000	160,000	156,000	33,210	5,313,600,000
29/05/2007	164,000	-1.00 ▼	-0.61	161,000	164,000	161,000	11,390	1,867,960,000
28/05/2007	165,000	3.00 ▲	1.85	165,000	167,000	165,000	45,840	7,563,600,000
25/05/2007	162,000	5.00 ▲	3.18	162,000	162,000	151,000	88,290	14,302,980,000
24/05/2007	157,000	-8.00 ▼	-4.85	157,000	167,000	157,000	31,380	4,926,660,000
23/05/2007	165,000	7.00 ▲	4.43	165,000	165,000	165,000	68,560	11,312,400,000
22/05/2007	158,000	7.00 ▲	4.64	158,000	158,000	158,000	49,660	7,846,280,000
21/05/2007	151,000	7.00 ▲	4.86	144,000	151,000	144,000	70,860	10,699,860,000
18/05/2007	144,000	2.00 ▲	1.41	142,000	144,000	142,000	38,330	5,519,520,000
17/05/2007	142,000	1.00 ▲	0.71	140,000	143,000	140,000	8,880	1,260,960,000
16/05/2007	141,000	-3.00 ▼	-2.08	144,000	144,000	141,000	17,130	2,415,330,000
15/05/2007	144,000	5.00 ▲	3.60	145,000	145,000	144,000	83,830	12,071,520,000
14/05/2007	139,000	-1.00 ▼	-0.71	141,000	141,000	139,000	19,140	2,660,460,000
11/05/2007	140,000	4.00 ▲	2.94	136,000	140,000	136,000	15,570	2,179,800,000
10/05/2007	136,000	-2.00 ▼	-1.45	136,000	138,000	136,000	22,130	3,009,680,000
09/05/2007	138,000	-2.00 ▼	-1.43	140,000	140,000	135,000	20,260	2,795,880,000
08/05/2007	140,000	2.00 ▲	1.45	142,000	142,000	140,000	50,090	7,012,600,000
07/05/2007	138,000	4.00 ▲	2.99	140,000	140,000	138,000	35,870	4,950,060,000
04/05/2007	134,000	4.00 ▲	3.08	133,000	134,000	133,000	22,510	3,016,340,000
03/05/2007	130,000	2.00 ▲	1.56	128,000	130,000	128,000	12,970	1,686,100,000
02/05/2007	128,000	6.00 ▲	4.92	125,000	128,000	124,000	23,930	3,063,040,000
25/04/2007	122,000	-2.00 ▼	-1.61	120,000	122,000	120,000	70,120	8,554,640,000
24/04/2007	124,000	-6.00 ▼	-4.62	130,000	130,000	124,000	54,560	6,765,440,000
23/04/2007	130,000	-3.00 ▼	-2.26	134,000	134,000	130,000	17,460	2,269,800,000
20/04/2007	133,000	-5.00 ▼	-3.62	136,000	136,000	133,000	10,300	1,369,900,000
19/04/2007	138,000	3.00 ▲	2.22	139,000	140,000	138,000	37,020	5,108,760,000
18/04/2007	135,000	6.00 ▲	4.65	134,000	135,000	134,000	11,500	1,552,500,000
17/04/2007	129,000	0.00 ■■	0.00	130,000	130,000	129,000	37,990	4,900,710,000
16/04/2007	129,000	-6.00 ▼	-4.44	129,000	129,000	129,000	61,660	7,954,140,000
13/04/2007	135,000	-2.00 ▼	-1.46	132,000	135,000	131,000	33,500	4,522,500,000
12/04/2007	137,000	-6.00 ▼	-4.20	140,000	140,000	137,000	14,010	1,919,370,000
11/04/2007	143,000	-1.00 ▼	-0.69	144,000	144,000	143,000	15,380	2,199,340,000
10/04/2007	144,000	-6.00 ▼	-4.00	149,000	149,000	144,000	19,900	2,865,600,000
09/04/2007	150,000	6.70 ▲	4.68	150,000	150,000	150,000	62,660	9,399,000,000
06/04/2007	172,000	0.00 ■■	0.00	172,000	172,000	172,000	53,590	9,217,480,000
05/04/2007	172,000	1.00 ▲	0.58	172,000	173,000	172,000	48,350	8,316,200,000
04/04/2007	171,000	6.00 ▲	3.64	168,000	171,000	168,000	23,890	4,085,190,000
03/04/2007	165,000	-3.00 ▼	-1.79	168,000	168,000	165,000	16,390	2,704,350,000
02/04/2007	168,000	0.00 ■■	0.00	171,000	171,000	168,000	49,960	8,393,280,000
30/03/2007	168,000	0.00 ■■	0.00	173,000	173,000	168,000	62,950	10,575,600,000
29/03/2007	168,000	8.00 ▲	5.00	160,000	168,000	160,000	92,810	15,592,080,000
28/03/2007	160,000	0.00 ■■	0.00	152,000	160,000	152,000	27,220	4,355,200,000
27/03/2007	160,000	-7.00 ▼	-4.19	168,000	168,000	160,000	40,360	6,457,600,000
26/03/2007	167,000	2.00 ▲	1.21	169,000	169,000	165,000	77,590	12,957,530,000
23/03/2007	165,000	-1.00 ▼	-0.60	166,000	166,000	165,000	81,860	13,506,900,000
22/03/2007	166,000	-8.00 ▼	-4.60	168,000	168,000	166,000	16,310	2,707,460,000
21/03/2007	174,000	5.00 ▲	2.96	172,000	175,000	174,000	42,650	7,421,100,000
20/03/2007	169,000	-1.00 ▼	-0.59	162,000	170,000	169,000	45,910	7,758,790,000
19/03/2007	170,000	0.00 ■■	0.00	170,000	170,000	170,000	65,180	11,080,600,000
16/03/2007	170,000	8.00 ▲	4.94	156,000	170,000	156,000	110,210	18,735,700,000
15/03/2007	162,000	0.00 ■■	0.00	156,000	162,000	156,000	35,810	5,801,220,000
14/03/2007	162,000	-7.00 ▼	-4.14	162,000	168,000	162,000	29,390	4,761,180,000
13/03/2007	169,000	0.00 ■■	0.00	169,000	172,000	169,000	55,810	9,431,890,000
12/03/2007	169,000	-8.10 ▼	-4.57	180,000	180,000	169,000	31,940	5,397,860,000
09/03/2007	178,000	3.00 ▲	1.71	180,000	180,000	178,000	83,930	14,939,540,000
08/03/2007	175,000	2.00 ▲	1.16	173,000	175,000	173,000	91,870	16,077,250,000
07/03/2007	173,000	3.00 ▲	1.76	162,000	173,000	162,000	103,660	17,933,180,000
06/03/2007	170,000	-8.00 ▼	-4.49	170,000	178,000	170,000	40,560	6,895,200,000
05/03/2007	178,000	3.00 ▲	1.71	178,000	180,000	178,000	43,280	7,703,840,000
02/03/2007	175,000	-2.00 ▼	-1.13	178,000	178,000	175,000	66,730	11,677,750,000
01/03/2007	177,000	-1.00 ▼	-0.56	177,000	180,000	177,000	23,680	4,191,360,000
28/02/2007	178,000	-9.00 ▼	-4.81	178,000	187,000	178,000	96,580	17,191,240,000
27/02/2007	187,000	8.00 ▲	4.47	187,000	187,000	187,000	124,030	23,193,610,000
26/02/2007	179,000	1.00 ▲	0.56	179,000	180,000	176,000	134,680	24,107,720,000
15/02/2007	178,000	8.00 ▲	4.71	178,000	178,000	178,000	91,710	16,324,380,000
14/02/2007	170,000	-4.00 ▼	-2.30	170,000	170,000	167,000	103,010	17,511,700,000
13/02/2007	174,000	5.00 ▲	2.96	174,000	174,000	170,000	139,080	24,199,920,000
12/02/2007	169,000	4.00 ▲	2.42	165,000	169,000	165,000	175,790	29,708,510,000
09/02/2007	165,000	-5.00 ▼	-2.94	165,000	170,000	162,000	40,780	6,728,700,000
08/02/2007	170,000	-5.00 ▼	-2.86	170,000	175,000	170,000	25,820	4,389,400,000
07/02/2007	175,000	-3.00 ▼	-1.69	175,000	180,000	175,000	58,560	10,248,000,000
06/02/2007	178,000	-2.00 ▼	-1.11	178,000	180,000	178,000	50,390	8,969,420,000
05/02/2007	180,000	-5.00 ▼	-2.70	180,000	182,000	180,000	20,560	3,700,800,000
02/02/2007	185,000	0.00 ■■	0.00	185,000	185,000	185,000	28,710	5,311,350,000
01/02/2007	185,000	0.00 ■■	0.00	179,000	189,000	179,000	52,460	9,705,100,000
31/01/2007	185,000	5.00 ▲	2.78	188,000	188,000	185,000	294,500	54,482,500,000
30/01/2007	180,000	8.00 ▲	4.65	180,000	180,000	180,000	690	124,200,000
29/01/2007	172,000	8.00 ▲	4.88	172,000	172,000	172,000	62,140	10,688,080,000
26/01/2007	164,000	-8.00 ▼	-4.65	172,000	164,000	164,000	27,690	4,541,160,000
25/01/2007	172,000	-9.00 ▼	-4.97	173,000	174,000	172,000	37,980	6,532,560,000
24/01/2007	181,000	-9.00 ▼	-4.74	190,000	190,000	181,000	21,100	3,819,100,000
23/01/2007	190,000	0.00 ■■	0.00	184,000	190,000	184,000	48,110	9,140,900,000
22/01/2007	190,000	8.00 ▲	4.40	191,000	191,000	190,000	47,790	9,080,100,000
19/01/2007	182,000	8.00 ▲	4.60	182,000	182,000	182,000	93,970	17,102,540,000
18/01/2007	174,000	3.00 ▲	1.75	171,000	174,000	171,000	17,180	2,989,320,000
17/01/2007	171,000	-9.00 ▼	-5.00	177,000	177,000	171,000	9,540	1,631,340,000
16/01/2007	180,000	3.00 ▲	1.69	185,000	185,000	180,000	32,120	5,781,600,000
15/01/2007	177,000	0.00 ■■	0.00	185,000	185,000	170,000	48,250	8,540,250,000
12/01/2007	177,000	8.00 ▲	4.73	177,000	177,000	177,000	46,800	8,283,600,000
11/01/2007	169,000	8.00 ▲	4.97	169,000	169,000	169,000	21,160	3,576,040,000
10/01/2007	161,000	7.00 ▲	4.55	161,000	161,000	161,000	18,100	2,914,100,000
09/01/2007	154,000	7.00 ▲	4.76	148,000	154,000	150,000	15,450	2,379,300,000
08/01/2007	147,000	0.00 ■■	0.00	154,000	154,000	147,000	41,830	6,149,010,000
05/01/2007	147,000	7.00 ▲	5.00	147,000	147,000	147,000	26,170	3,846,990,000
04/01/2007	140,000	6.00 ▲	4.48	140,000	140,000	140,000	26,240	3,673,600,000
03/01/2007	134,000	6.00 ▲	4.69	134,000	134,000	127,000	17,300	2,318,200,000
02/01/2007	128,000	-2.00 ▼	-1.54	128,000	129,000	127,000	19,790	2,533,120,000
29/12/2006	130,000	0.00 ■■	0.00	130,000	130,000	125,000	23,270	3,025,100,000
28/12/2006	130,000	0.00 ■■	0.00	132,000	132,000	130,000	18,500	2,405,000,000
27/12/2006	130,000	4.00 ▲	3.17	126,000	132,000	130,000	23,450	3,048,500,000
26/12/2006	126,000	6.00 ▲	5.00	126,000	126,000	126,000	39,940	5,032,440,000
25/12/2006	120,000	-6.00 ▼	-4.76	120,000	120,000	120,000	24,260	2,911,200,000
22/12/2006	126,000	-6.00 ▼	-4.55	132,000	126,000	126,000	84,750	10,678,500,000
21/12/2006	132,000	-6.00 ▼	-4.35	138,000	134,000	132,000	57,630	7,607,160,000
20/12/2006	138,000	5.00 ▲	3.76	133,000	139,000	138,000	39,710	5,479,980,000
19/12/2006	133,000	6.00 ▲	4.72	127,000	133,000	133,000	18,030	2,397,990,000
18/12/2006	127,000	6.00 ▲	4.96	121,000	127,000	127,000	74,510	9,462,770,000
15/12/2006	121,000	5.00 ▲	4.31	121,000	121,000	121,000	79,270	9,591,670,000
14/12/2006	116,000	1.00 ▲	0.87	120,000	120,000	116,000	60,290	6,993,640,000
13/12/2006	115,000	5.00 ▲	4.55	115,000	115,000	115,000	39,600	4,554,000,000
12/12/2006	110,000	0.00 ■■	0.00	115,000	115,000	110,000	80,200	8,822,000,000
11/12/2006	110,000	5.00 ▲	4.76	110,000	110,000	110,000	53,710	5,908,100,000
08/12/2006	105,000	5.00 ▲	5.00	105,000	105,000	105,000	17,600	1,848,000,000
07/12/2006	100,000	4.00 ▲	4.17	98,500	100,000	98,500	36,360	3,636,000,000
06/12/2006	96,000	1.00 ▲	1.05	95,000	96,000	95,000	14,790	1,419,840,000
05/12/2006	95,000	-1.00 ▼	-1.04	96,000	96,000	95,000	17,650	1,676,750,000
04/12/2006	96,000	0.50 ▲	0.52	95,500	96,000	95,500	13,900	1,334,400,000
01/12/2006	95,500	0.00 ■■	0.00	95,500	95,500	95,500	60,930	5,818,815,000
30/11/2006	95,500	3.50 ▲	3.80	91,500	95,500	91,500	14,960	1,428,680,000
29/11/2006	92,000	-4.00 ▼	-4.17	92,000	92,000	91,500	44,870	4,128,040,000
28/11/2006	96,000	-4.00 ▼	-4.00	95,000	96,000	95,000	37,530	3,602,880,000
27/11/2006	100,000	-5.00 ▼	-4.76	105,000	105,000	100,000	10,280	1,028,000,000
24/11/2006	105,000	4.00 ▲	3.96	106,000	106,000	105,000	56,780	5,961,900,000
23/11/2006	101,000	4.50 ▲	4.66	101,000	101,000	101,000	61,340	6,195,340,000
22/11/2006	96,500	4.50 ▲	4.89	96,500	96,500	96,500	68,000	6,562,000,000
21/11/2006	92,000	4.00 ▲	4.55	88,000	92,000	88,000	32,850	3,022,200,000
20/11/2006	88,000	0.50 ▲	0.57	88,000	88,000	88,000	25,850	2,274,800,000
17/11/2006	87,500	1.50 ▲	1.74	86,000	87,500	86,000	6,610	578,375,000
16/11/2006	86,000	-2.00 ▼	-2.27	86,000	86,000	86,000	11,860	1,019,960,000
15/11/2006	88,000	0.00 ■■	0.00	88,000	88,000	88,000	11,690	1,028,720,000
14/11/2006	88,000	3.50 ▲	4.14	87,000	88,000	87,000	23,750	2,090,000,000
13/11/2006	84,500	2.00 ▲	2.42	83,000	84,500	83,000	9,370	791,765,000
10/11/2006	82,500	0.50 ▲	0.61	81,500	82,500	81,500	9,930	819,225,000
09/11/2006	82,000	0.50 ▲	0.61	82,000	82,000	81,500	13,300	1,090,600,000
08/11/2006	81,500	0.50 ▲	0.62	81,000	81,500	81,000	12,950	1,055,425,000
07/11/2006	81,000	0.00 ■■	0.00	80,000	81,000	80,000	2,500	202,500,000
06/11/2006	81,000	1.00 ▲	1.25	79,500	81,000	79,500	5,780	468,180,000
03/11/2006	80,000	-1.50 ▼	-1.84	80,500	80,500	80,000	3,600	288,000,000
02/11/2006	81,500	0.00 ■■	0.00	81,500	81,500	81,000	12,660	1,031,790,000
01/11/2006	81,500	0.50 ▲	0.62	82,000	82,000	81,500	4,400	358,600,000
31/10/2006	81,000	0.00 ■■	0.00	81,000	81,000	79,500	11,920	965,520,000
30/10/2006	81,000	-1.50 ▼	-1.82	82,500	82,500	80,000	11,200	907,200,000
27/10/2006	82,500	-0.50 ▼	-0.60	82,500	82,500	82,000	17,560	1,448,700,000
26/10/2006	83,000	1.00 ▲	1.22	82,500	83,000	82,500	13,470	1,118,010,000
25/10/2006	82,000	-0.10 ▼	-0.12	83,000	83,000	82,000	6,320	518,240,000
24/10/2006	83,000	0.00 ■■	0.00	83,000	83,500	83,000	13,860	1,150,380,000
23/10/2006	83,000	0.50 ▲	0.61	83,000	83,000	82,500	31,550	2,618,650,000
20/10/2006	82,500	1.50 ▲	1.85	82,000	82,500	82,000	29,370	2,423,025,000
19/10/2006	81,000	2.00 ▲	2.53	80,500	81,000	80,500	35,710	2,892,510,000
18/10/2006	79,000	1.00 ▲	1.28	78,000	79,000	78,000	12,140	959,060,000
17/10/2006	78,000	0.00 ■■	0.00	78,000	78,000	78,000	3,540	276,120,000
16/10/2006	78,000	0.00 ■■	0.00	79,000	79,000	77,000	10,680	833,040,000
13/10/2006	78,000	0.00 ■■	0.00	79,000	79,000	78,000	2,980	232,440,000
12/10/2006	78,000	0.00 ■■	0.00	78,000	78,000	78,000	2,600	202,800,000
11/10/2006	78,000	0.00 ■■	0.00	78,000	78,000	78,000	12,210	952,380,000
10/10/2006	78,000	-2.00 ▼	-2.50	79,500	79,500	78,000	5,930	462,540,000
09/10/2006	80,000	0.00 ■■	0.00	80,000	80,000	80,000	3,380	270,400,000
06/10/2006	80,000	-1.00 ▼	-1.23	81,000	81,000	80,000	6,220	497,600,000
05/10/2006	81,000	-0.50 ▼	-0.61	82,000	82,000	81,000	18,650	1,510,650,000
04/10/2006	81,500	1.50 ▲	1.88	80,500	81,500	80,500	12,130	988,595,000
03/10/2006	80,000	0.50 ▲	0.63	80,000	80,500	80,000	16,380	1,310,400,000
02/10/2006	79,500	0.50 ▲	0.63	79,000	79,500	79,000	16,050	1,275,975,000
29/09/2006	79,000	0.50 ▲	0.64	79,000	79,000	79,000	31,470	2,486,130,000
28/09/2006	78,500	-0.50 ▼	-0.63	78,000	78,500	78,000	6,710	526,735,000
27/09/2006	79,000	0.00 ■■	0.00	79,000	79,000	79,000	8,310	656,490,000
26/09/2006	79,000	1.00 ▲	1.28	79,000	79,000	79,000	11,100	876,900,000
25/09/2006	78,000	0.00 ■■	0.00	77,500	78,000	77,500	19,590	1,528,020,000
22/09/2006	78,000	-0.50 ▼	-0.64	77,500	78,000	77,000	16,100	1,255,800,000
21/09/2006	78,500	0.50 ▲	0.64	79,000	79,000	78,500	4,610	361,885,000
20/09/2006	78,000	1.00 ▲	1.30	79,000	79,000	78,000	31,940	2,491,320,000
19/09/2006	77,000	0.00 ■■	0.00	77,000	77,000	77,000	17,700	1,362,900,000
18/09/2006	77,000	0.00 ■■	0.00	77,000	77,000	77,000	14,580	1,122,660,000
15/09/2006	77,000	-0.50 ▼	-0.65	77,000	77,500	77,000	12,380	953,260,000
14/09/2006	77,500	0.00 ■■	0.00	77,500	77,500	77,500	1,650	127,875,000
13/09/2006	77,500	1.50 ▲	1.97	75,000	77,500	75,000	10,940	847,850,000
12/09/2006	76,000	-2.00 ▼	-2.56	78,000	78,000	76,000	3,710	281,960,000
11/09/2006	78,000	0.00 ■■	0.00	78,500	78,500	78,000	7,800	608,400,000
08/09/2006	78,000	0.00 ■■	0.00	77,500	78,000	77,500	10,000	780,000,000
07/09/2006	78,000	-1.50 ▼	-1.89	78,500	79,000	78,000	13,080	1,020,240,000
06/09/2006	79,500	0.50 ▲	0.63	80,500	80,500	79,500	12,680	1,008,060,000
05/09/2006	79,000	3.50 ▲	4.64	77,000	79,000	77,000	10,180	804,220,000
01/09/2006	75,500	1.00 ▲	1.34	74,500	75,500	74,500	19,680	1,485,840,000
31/08/2006	74,500	-0.50 ▼	-0.67	75,000	75,000	74,000	5,160	384,420,000
30/08/2006	75,000	1.00 ▲	1.35	75,500	75,500	74,000	6,220	466,500,000
29/08/2006	74,000	1.00 ▲	1.37	73,500	74,000	73,500	11,370	841,380,000
28/08/2006	73,000	0.00 ■■	0.00	73,000	73,000	73,000	3,630	264,990,000
25/08/2006	73,000	0.00 ■■	0.00	73,000	73,000	73,000	2,770	202,210,000
24/08/2006	73,000	-0.50 ▼	-0.68	74,000	74,000	73,000	3,900	284,700,000
23/08/2006	73,500	2.50 ▲	3.52	70,500	73,500	70,500	14,000	1,029,000,000
22/08/2006	71,000	-2.00 ▼	-2.74	72,000	72,000	71,000	14,090	1,000,390,000
21/08/2006	73,000	-0.50 ▼	-0.68	72,500	73,000	72,500	23,750	1,733,750,000
18/08/2006	73,500	0.00 ■■	0.00	74,000	74,000	72,000	11,980	880,530,000
17/08/2006	73,500	3.00 ▲	4.26	73,500	73,500	72,000	16,610	1,220,835,000
16/08/2006	70,500	0.50 ▲	0.71	71,500	71,500	70,500	37,300	2,629,650,000
15/08/2006	70,000	-0.50 ▼	-0.71	70,500	70,500	70,000	13,000	910,000,000
14/08/2006	70,500	3.00 ▲	4.44	70,500	70,500	70,500	2,700	190,350,000
11/08/2006	67,500	3.00 ▲	4.65	65,000	67,500	65,000	5,870	396,225,000
10/08/2006	64,500	1.00 ▲	1.57	64,000	64,500	64,000	7,160	461,820,000
09/08/2006	63,500	0.00 ■■	0.00	63,500	63,500	63,500	4,620	293,370,000
08/08/2006	63,500	0.50 ▲	0.79	64,000	64,000	63,500	5,900	374,650,000
07/08/2006	63,000	-1.50 ▼	-2.33	65,500	65,500	63,000	4,220	265,860,000
04/08/2006	64,500	3.00 ▲	4.88	64,500	64,500	64,500	3,130	201,885,000
03/08/2006	61,500	2.50 ▲	4.24	60,500	61,500	60,500	4,160	255,840,000
02/08/2006	59,000	-2.00 ▼	-3.28	58,000	59,000	58,000	11,440	674,960,000
01/08/2006	61,000	-3.00 ▼	-4.69	61,000	61,000	61,000	29,720	1,812,920,000
31/07/2006	64,000	-3.00 ▼	-4.48	67,000	67,000	64,000	3,080	197,120,000
28/07/2006	67,000	1.00 ▲	1.52	67,000	67,000	67,000	2,070	138,690,000
27/07/2006	66,000	1.00 ▲	1.54	65,000	66,000	65,000	1,910	126,060,000
26/07/2006	65,000	-2.00 ▼	-2.99	64,000	65,000	64,000	5,180	336,700,000
25/07/2006	67,000	-2.00 ▼	-2.90	69,000	69,000	67,000	1,300	87,100,000
24/07/2006	69,000	-3.00 ▼	-4.17	69,500	70,000	69,000	8,890	613,410,000
21/07/2006	72,000	-2.50 ▼	-3.36	72,500	72,500	72,000	4,630	333,360,000
20/07/2006	74,500	3.50 ▲	4.93	67,500	74,500	67,500	8,410	626,545,000
19/07/2006	71,000	-3.00 ▼	-4.05	73,000	73,000	71,000	620	44,020,000
18/07/2006	74,000	0.00 ■■	0.00	74,000	74,000	74,000	2,500	185,000,000
17/07/2006	74,000	-1.00 ▼	-1.33	73,500	75,000	73,500	4,680	346,320,000
14/07/2006	75,000	-0.50 ▼	-0.66	76,000	76,000	75,000	980	73,500,000
13/07/2006	75,500	-0.50 ▼	-0.66	76,000	76,000	75,500	12,550	947,525,000
12/07/2006	76,000	-0.50 ▼	-0.65	76,500	76,500	76,000	4,560	346,560,000
11/07/2006	76,500	0.50 ▲	0.66	76,000	76,500	76,000	110	8,415,000
10/07/2006	76,000	-0.50 ▼	-0.65	76,500	76,500	76,000	5,640	428,640,000
07/07/2006	76,500	0.00 ■■	0.00	76,500	76,500	76,500	4,720	361,080,000
06/07/2006	76,500	0.50 ▲	0.66	76,000	76,500	76,000	8,050	615,825,000
05/07/2006	76,000	0.00 ■■	0.00	76,000	76,000	76,000	15,140	1,150,640,000
04/07/2006	76,000	-1.50 ▼	-1.94	77,000	77,000	76,000	13,320	1,012,320,000
03/07/2006	77,500	-0.50 ▼	-0.64	78,500	78,500	77,500	10,310	799,025,000
30/06/2006	78,000	0.00 ■■	0.00	79,500	79,500	78,000	4,360	340,080,000
29/06/2006	78,000	0.00 ■■	0.00	78,000	78,000	78,000	2,870	223,860,000
28/06/2006	78,000	1.50 ▲	1.96	76,500	78,000	76,500	3,010	234,780,000
27/06/2006	76,500	-0.50 ▼	-0.65	76,000	76,500	76,000	3,500	267,750,000
26/06/2006	77,000	-1.00 ▼	-1.28	79,000	79,000	77,000	5,250	404,250,000
23/06/2006	78,000	-0.50 ▼	-0.64	78,500	78,500	77,500	7,200	561,600,000
22/06/2006	78,500	3.50 ▲	4.67	78,500	78,500	78,000	3,650	286,525,000
21/06/2006	75,000	-2.00 ▼	-2.60	75,500	75,500	74,500	10,610	795,750,000
20/06/2006	77,000	-1.00 ▼	-1.28	79,000	79,000	77,000	6,520	502,040,000
19/06/2006	78,000	0.00 ■■	0.00	76,500	78,000	76,500	9,130	712,140,000
16/06/2006	78,000	-1.50 ▼	-1.89	79,500	79,500	78,000	2,400	187,200,000
15/06/2006	79,500	-0.50 ▼	-0.62	80,000	80,000	79,500	1,450	115,275,000
14/06/2006	80,000	0.00 ■■	0.00	79,000	80,000	79,000	2,460	196,800,000
13/06/2006	80,000	-0.50 ▼	-0.62	80,000	80,000	80,000	6,120	489,600,000
12/06/2006	80,500	-0.50 ▼	-0.62	80,500	80,500	80,500	3,250	261,625,000
09/06/2006	81,000	-1.00 ▼	-1.22	81,000	81,000	81,000	4,800	388,800,000
08/06/2006	82,000	0.00 ■■	0.00	81,000	82,000	81,000	1,500	123,000,000
07/06/2006	82,000	0.00 ■■	0.00	81,000	82,000	81,000	2,900	237,800,000
06/06/2006	82,000	0.00 ■■	0.00	82,000	82,000	82,000	9,920	813,440,000
05/06/2006	82,000	1.50 ▲	1.86	81,000	82,000	81,000	11,310	927,420,000
02/06/2006	80,500	0.50 ▲	0.62	81,000	81,000	80,500	7,300	587,650,000
01/06/2006	80,000	0.00 ■■	0.00	80,000	80,000	80,000	4,380	350,400,000
31/05/2006	80,000	2.00 ▲	2.56	77,000	80,000	77,000	2,530	202,400,000
30/05/2006	78,000	-2.00 ▼	-2.50	79,500	79,500	78,000	8,330	649,740,000
29/05/2006	80,000	0.00 ■■	0.00	80,000	80,000	80,000	5,800	464,000,000
26/05/2006	80,000	0.00 ■■	0.00	80,000	80,000	80,000	4,400	352,000,000
25/05/2006	80,000	-2.00 ▼	-2.44	82,000	82,000	80,000	7,390	591,200,000
24/05/2006	82,000	3.50 ▲	4.46	82,000	82,000	82,000	5,600	459,200,000
23/05/2006	78,500	-3.50 ▼	-4.27	82,000	82,000	78,500	7,700	604,450,000
22/05/2006	82,000	1.20 ▲	1.49	83,500	83,500	82,000	11,300	926,600,000
19/05/2006	97,000	0.50 ▲	0.52	97,000	97,000	97,000	11,530	1,118,410,000
18/05/2006	96,500	-1.50 ▼	-1.53	97,000	97,000	96,500	8,650	834,725,000
17/05/2006	98,000	4.00 ▲	4.26	96,000	98,000	96,000	23,120	2,265,760,000
16/05/2006	94,000	-4.00 ▼	-4.08	100,000	100,000	94,000	25,440	2,391,360,000
15/05/2006	98,000	4.50 ▲	4.81	98,000	98,000	98,000	18,700	1,832,600,000
12/05/2006	93,500	4.00 ▲	4.47	93,500	93,500	93,500	1,060	99,110,000
11/05/2006	89,500	4.00 ▲	4.68	85,500	89,500	85,500	8,730	781,335,000
10/05/2006	85,500	-4.50 ▼	-5.00	85,500	85,500	85,500	16,260	1,390,230,000
09/05/2006	90,000	-3.00 ▼	-3.23	90,000	90,000	90,000	41,400	3,726,000,000
08/05/2006	93,000	-3.00 ▼	-3.12	92,000	93,000	92,000	24,780	2,304,540,000
05/05/2006	96,000	0.00 ■■	0.00	96,000	96,000	96,000	16,330	1,567,680,000
04/05/2006	96,000	-2.00 ▼	-2.04	98,000	98,000	96,000	11,030	1,058,880,000
03/05/2006	98,000	3.00 ▲	3.16	96,000	98,000	96,000	33,350	3,268,300,000
28/04/2006	95,000	0.00 ■■	0.00	90,500	95,000	90,500	11,450	1,087,750,000
27/04/2006	95,000	-5.00 ▼	-5.00	100,000	100,000	95,000	5,770	548,150,000
26/04/2006	100,000	-2.00 ▼	-1.96	102,000	102,000	100,000	7,580	758,000,000
25/04/2006	102,000	3.00 ▲	3.03	100,000	102,000	100,000	14,030	1,431,060,000
24/04/2006	99,000	4.00 ▲	4.21	97,500	99,000	97,500	12,750	1,262,250,000
21/04/2006	95,000	1.50 ▲	1.60	94,000	95,000	94,000	11,270	1,070,650,000
20/04/2006	93,500	-0.50 ▼	-0.53	93,000	93,500	93,000	7,530	704,055,000
19/04/2006	94,000	2.00 ▲	2.17	96,000	96,000	94,000	10,150	954,100,000
18/04/2006	92,000	1.00 ▲	1.10	92,000	92,000	92,000	20,270	1,864,840,000
17/04/2006	91,000	0.00 ■■	0.00	91,000	91,000	91,000	6,320	575,120,000
14/04/2006	91,000	1.00 ▲	1.11	92,000	92,000	91,000	5,930	539,630,000
13/04/2006	90,000	0.50 ▲	0.56	90,000	90,000	90,000	4,970	447,300,000
12/04/2006	89,500	2.50 ▲	2.87	88,500	89,500	88,500	3,610	323,095,000
11/04/2006	87,000	-3.00 ▼	-3.33	90,000	90,000	87,000	10,290	895,230,000
10/04/2006	90,000	-1.00 ▼	-1.10	92,000	92,000	90,000	5,120	460,800,000
07/04/2006	91,000	1.00 ▲	1.11	91,000	91,000	91,000	6,660	606,060,000
06/04/2006	90,000	0.00 ■■	0.00	93,000	93,000	90,000	20,880	1,879,200,000
05/04/2006	90,000	0.00 ■■	0.00	90,000	90,000	90,000	6,530	587,700,000
04/04/2006	90,000	-2.50 ▼	-2.70	90,000	90,000	90,000	17,150	1,543,500,000
03/04/2006	92,500	0.00 ■■	0.00	97,000	97,000	92,500	16,820	1,555,850,000
31/03/2006	92,500	2.50 ▲	2.78	91,500	92,500	91,500	8,110	750,175,000
30/03/2006	90,000	0.00 ■■	0.00	90,000	90,000	90,000	23,310	2,097,900,000
29/03/2006	90,000	-0.50 ▼	-0.55	90,000	90,000	90,000	17,910	1,611,900,000
28/03/2006	90,500	1.00 ▲	1.12	91,000	91,000	90,500	15,500	1,402,750,000
27/03/2006	89,500	4.00 ▲	4.68	89,500	89,500	89,500	10,740	961,230,000
24/03/2006	85,500	-0.50 ▼	-0.58	85,500	85,500	85,500	12,040	1,029,420,000
23/03/2006	86,000	-1.00 ▼	-1.15	84,500	86,000	84,500	6,740	579,640,000
22/03/2006	87,000	-1.50 ▼	-1.69	88,500	88,500	87,000	10,750	935,250,000
21/03/2006	88,500	0.50 ▲	0.57	89,000	89,000	88,500	7,650	677,025,000
20/03/2006	88,000	4.00 ▲	4.76	88,000	88,000	88,000	7,530	662,640,000
17/03/2006	84,000	2.50 ▲	3.07	82,000	84,000	82,000	27,540	2,313,360,000
16/03/2006	81,500	0.00 ■■	0.00	81,500	81,500	81,500	12,170	991,855,000
15/03/2006	81,500	3.50 ▲	4.49	81,500	81,500	81,500	63,150	5,146,725,000
14/03/2006	78,000	2.50 ▲	3.31	78,500	78,500	78,000	30,910	2,410,980,000
13/03/2006	75,500	3.50 ▲	4.86	75,500	75,500	75,500	37,770	2,851,635,000
10/03/2006	72,000	3.00 ▲	4.35	70,000	72,000	70,000	28,040	2,018,880,000
09/03/2006	69,000	1.00 ▲	1.47	69,000	69,000	69,000	22,910	1,580,790,000
08/03/2006	68,000	2.90 ▲	4.45	67,000	68,000	67,000	27,590	1,876,120,000
07/03/2006	66,000	0.00 ■■	0.00	68,000	68,000	66,000	11,550	762,300,000
06/03/2006	66,000	3.00 ▲	4.76	63,000	66,000	63,000	25,320	1,671,120,000
03/03/2006	63,000	-3.00 ▼	-4.55	66,000	66,000	63,000	35,200	2,217,600,000
02/03/2006	66,000	3.00 ▲	4.76	66,000	66,000	66,000	14,300	943,800,000
01/03/2006	63,000	1.50 ▲	2.44	62,000	63,000	62,000	17,500	1,102,500,000
28/02/2006	61,500	1.50 ▲	2.50	60,000	61,500	60,000	7,120	437,880,000
27/02/2006	60,000	1.00 ▲	1.69	59,500	60,000	59,500	20,350	1,221,000,000
24/02/2006	59,000	0.00 ■■	0.00	60,000	60,000	59,000	11,380	671,420,000
23/02/2006	59,000	0.50 ▲	0.85	58,000	59,000	58,000	8,430	497,370,000
22/02/2006	58,500	-1.50 ▼	-2.50	59,000	59,000	58,500	7,060	413,010,000
21/02/2006	60,000	0.00 ■■	0.00	62,000	62,000	60,000	8,910	534,600,000
20/02/2006	60,000	2.50 ▲	4.35	57,500	60,000	57,500	12,370	742,200,000
17/02/2006	57,500	0.00 ■■	0.00	57,500	57,500	57,500	10,610	610,075,000
16/02/2006	57,500	0.50 ▲	0.88	57,000	57,500	57,000	7,980	458,850,000
15/02/2006	57,000	0.50 ▲	0.88	56,500	57,000	56,500	12,050	686,850,000
14/02/2006	56,500	0.50 ▲	0.89	56,500	56,500	56,500	4,550	257,075,000
13/02/2006	56,000	-0.50 ▼	-0.88	56,000	56,000	56,000	7,030	393,680,000
10/02/2006	56,500	0.00 ■■	0.00	56,500	56,500	56,500	4,210	237,865,000
09/02/2006	56,500	0.50 ▲	0.89	56,000	56,500	56,000	10,940	618,110,000
08/02/2006	56,000	0.50 ▲	0.90	55,500	56,000	55,500	11,830	662,480,000
07/02/2006	55,500	0.00 ■■	0.00	55,500	55,500	55,500	8,300	460,650,000
06/02/2006	55,500	0.00 ■■	0.00	55,500	55,500	55,500	2,640	146,520,000
27/01/2006	55,500	0.50 ▲	0.91	55,000	55,500	55,000	10,010	555,555,000
26/01/2006	55,000	0.00 ■■	0.00	55,000	55,000	55,000	2,050	112,750,000
25/01/2006	55,000	1.00 ▲	1.85	54,500	55,000	54,500	7,030	386,650,000
24/01/2006	54,000	0.00 ■■	0.00	54,000	54,000	54,000	5,200	280,800,000
23/01/2006	54,000	0.00 ■■	0.00	54,000	54,000	54,000	5,220	281,880,000
20/01/2006	54,000	1.00 ▲	1.89	54,000	54,000	54,000	7,580	409,320,000
19/01/2006	53,000	-0.50 ▼	-0.93	53,000	53,000	53,000	25,570	1,355,210,000
18/01/2006	53,500	-0.50 ▼	-0.93	54,000	54,000	53,500	4,240	226,840,000
17/01/2006	54,000	0.00 ■■	0.00	54,000	54,000	54,000	2,310	124,740,000
13/01/2006	54,000	1.00 ▲	1.89	53,000	54,000	53,000	2,680	144,720,000
12/01/2006	53,000	0.00 ■■	0.00	53,000	53,000	53,000	2,850	151,050,000
11/01/2006	53,000	-0.50 ▼	-0.93	53,000	53,000	53,000	5,940	314,820,000
10/01/2006	53,500	0.00 ■■	0.00	53,500	53,500	53,500	8,620	461,170,000
09/01/2006	53,500	0.00 ■■	0.00	53,500	53,500	53,500	4,810	257,335,000
06/01/2006	53,500	0.00 ■■	0.00	53,500	53,500	53,500	4,550	243,425,000
05/01/2006	53,500	0.00 ■■	0.00	53,500	53,500	53,500	2,250	120,375,000
04/01/2006	53,500	0.00 ■■	0.00	53,500	53,500	53,500	11,630	622,205,000
03/01/2006	53,500	-0.50 ▼	-0.93	54,000	54,000	53,500	2,590	138,565,000
30/12/2005	54,000	0.00 ■■	0.00	54,000	54,000	54,000	9,890	534,060,000
29/12/2005	54,000	0.00 ■■	0.00	53,500	54,000	53,500	16,300	880,200,000
28/12/2005	54,000	1.00 ▲	1.89	53,000	54,000	53,000	11,310	610,740,000
27/12/2005	53,000	-0.50 ▼	-0.93	53,500	53,500	53,000	9,130	483,890,000
26/12/2005	53,500	-0.50 ▼	-0.93	54,000	54,000	53,500	5,300	283,550,000
23/12/2005	54,000	0.00 ■■	0.00	54,000	54,000	54,000	8,610	464,940,000
22/12/2005	54,000	-0.50 ▼	-0.92	54,000	54,000	54,000	24,120	1,302,480,000
21/12/2005	54,500	0.00 ■■	0.00	54,500	54,500	54,500	8,280	451,260,000
20/12/2005	54,500	-0.50 ▼	-0.91	55,500	55,500	54,500	13,290	724,305,000
19/12/2005	55,000	-1.00 ▼	-1.79	55,000	55,000	55,000	17,350	954,250,000
16/12/2005	56,000	0.00 ■■	0.00	56,000	56,000	56,000	34,570	1,935,920,000
15/12/2005	56,000	1.00 ▲	1.82	55,000	56,000	55,000	22,600	1,265,600,000
14/12/2005	55,000	0.50 ▲	0.92	56,000	56,000	55,000	3,810	209,550,000
13/12/2005	54,500	-1.00 ▼	-1.80	55,500	55,500	54,500	13,420	731,390,000
12/12/2005	55,500	-0.50 ▼	-0.89	56,000	56,000	55,500	32,650	1,812,075,000
09/12/2005	56,000	0.00 ■■	0.00	56,000	56,000	56,000	30,060	1,683,360,000
08/12/2005	56,000	1.00 ▲	1.82	56,000	56,000	56,000	13,390	749,840,000
07/12/2005	55,000	0.00 ■■	0.00	55,000	55,000	55,000	15,800	869,000,000
06/12/2005	55,000	0.50 ▲	0.92	55,000	55,000	55,000	8,600	473,000,000
05/12/2005	54,500	0.50 ▲	0.93	54,500	54,500	54,500	11,560	630,020,000
02/12/2005	54,000	0.00 ■■	0.00	53,500	54,000	53,500	4,100	221,400,000
01/12/2005	54,000	0.00 ■■	0.00	54,000	54,000	54,000	9,410	508,140,000
30/11/2005	54,000	1.00 ▲	1.89	54,000	54,000	54,000	5,560	300,240,000
29/11/2005	53,000	-0.50 ▼	-0.93	53,000	53,000	53,000	14,280	756,840,000
28/11/2005	53,500	-0.50 ▼	-0.93	54,000	54,000	53,500	13,250	708,875,000
25/11/2005	54,000	2.50 ▲	4.85	54,000	54,000	54,000	9,900	534,600,000
24/11/2005	51,500	-1.00 ▼	-1.90	51,500	51,500	51,500	30,880	1,590,320,000
23/11/2005	52,500	-1.50 ▼	-2.78	53,500	53,500	52,500	20,270	1,064,175,000
22/11/2005	54,000	-1.50 ▼	-2.70	54,500	54,500	54,000	33,050	1,784,700,000
21/11/2005	55,500	0.50 ▲	0.91	56,000	56,000	55,500	18,270	1,013,985,000
18/11/2005	55,000	-0.50 ▼	-0.90	55,500	55,500	55,000	34,400	1,892,000,000
17/11/2005	55,500	-1.00 ▼	-1.77	56,500	56,500	55,500	11,560	641,580,000
16/11/2005	56,500	-0.50 ▼	-0.88	56,500	56,500	56,500	24,930	1,408,545,000
15/11/2005	57,000	-0.50 ▼	-0.87	58,000	58,000	57,000	8,800	501,600,000
14/11/2005	57,500	1.00 ▲	1.77	57,000	57,500	57,000	19,530	1,122,975,000
11/11/2005	56,500	-1.00 ▼	-1.74	57,000	57,000	56,500	47,010	2,656,065,000
10/11/2005	57,500	-0.50 ▼	-0.86	58,500	58,500	57,500	20,210	1,162,075,000
09/11/2005	58,000	-1.50 ▼	-2.52	59,000	59,000	58,000	21,600	1,252,800,000
08/11/2005	59,500	-0.50 ▼	-0.83	59,500	59,500	59,500	17,830	1,060,885,000
07/11/2005	60,000	1.00 ▲	1.69	59,000	60,000	59,000	10,730	643,800,000
04/11/2005	59,000	-1.00 ▼	-1.67	60,000	60,000	59,000	19,120	1,128,080,000
03/11/2005	60,000	2.00 ▲	3.45	60,000	60,000	60,000	19,960	1,197,600,000
02/11/2005	58,000	1.50 ▲	2.65	57,500	58,000	57,500	25,460	1,476,680,000
01/11/2005	56,500	2.50 ▲	4.63	55,500	56,500	55,500	44,580	2,518,770,000
31/10/2005	54,000	2.50 ▲	4.85	53,500	54,000	53,500	14,480	781,920,000
28/10/2005	51,500	1.50 ▲	3.00	51,000	51,500	51,000	28,580	1,471,870,000
27/10/2005	50,000	0.00 ■■	0.00	49,000	50,000	49,000	7,000	350,000,000
26/10/2005	50,000	-2.00 ▼	-3.85	50,000	50,000	50,000	18,890	944,500,000
25/10/2005	58,000	-1.50 ▼	-2.52	59,500	59,500	58,000	13,450	780,100,000
24/10/2005	59,500	0.50 ▲	0.85	59,000	59,500	59,000	7,530	448,035,000
21/10/2005	59,000	0.00 ■■	0.00	58,000	59,000	58,000	21,410	1,263,190,000
20/10/2005	59,000	-1.00 ▼	-1.67	60,000	60,000	59,000	26,920	1,588,280,000
19/10/2005	60,000	-1.00 ▼	-1.64	60,500	60,500	60,000	12,900	774,000,000
18/10/2005	61,000	-1.00 ▼	-1.61	62,000	62,000	61,000	14,140	862,540,000
17/10/2005	62,000	2.50 ▲	4.20	62,000	62,000	62,000	30,020	1,861,240,000
14/10/2005	59,500	2.00 ▲	3.48	59,500	59,500	59,500	12,590	749,105,000
13/10/2005	57,500	2.50 ▲	4.55	56,000	57,500	56,000	8,970	515,775,000
12/10/2005	55,000	1.00 ▲	1.85	54,000	55,000	54,000	6,400	352,000,000
11/10/2005	54,000	0.00 ■■	0.00	55,000	55,000	54,000	6,490	350,460,000
10/10/2005	54,000	1.50 ▲	2.86	54,000	54,000	54,000	21,070	1,137,780,000
07/10/2005	52,500	1.00 ▲	1.94	51,500	52,500	51,500	32,740	1,718,850,000
06/10/2005	51,500	0.50 ▲	0.98	51,000	51,500	51,000	750	38,625,000
05/10/2005	51,000	1.00 ▲	2.00	50,500	51,000	50,500	10,920	556,920,000
04/10/2005	50,000	0.40 ▲	0.81	50,500	50,500	50,000	6,680	334,000,000
03/10/2005	49,600	-1.90 ▼	-3.69	51,500	51,500	49,600	6,350	314,960,000
30/09/2005	51,500	2.00 ▲	4.04	51,500	51,500	51,500	36,360	1,872,540,000
29/09/2005	49,500	0.50 ▲	1.02	49,400	49,500	49,400	1,610	79,695,000
28/09/2005	49,000	0.00 ■■	0.00	49,300	49,300	49,000	13,530	662,970,000
27/09/2005	49,000	0.00 ■■	0.00	49,500	49,500	49,000	21,120	1,034,880,000
26/09/2005	49,000	0.00 ■■	0.00	49,500	49,500	49,000	2,840	139,160,000
23/09/2005	49,000	0.00 ■■	0.00	48,600	49,000	48,600	7,020	343,980,000
22/09/2005	49,000	0.00 ■■	0.00	49,500	49,500	49,000	9,370	459,130,000
21/09/2005	49,000	-1.50 ▼	-2.97	52,000	52,000	49,000	13,180	645,820,000
20/09/2005	50,500	2.00 ▲	4.12	49,600	50,500	49,600	14,570	735,785,000
19/09/2005	48,500	0.00 ■■	0.00	48,500	48,500	48,500	26,490	1,284,765,000
16/09/2005	48,500	-0.40 ▼	-0.82	48,700	48,700	48,500	15,220	738,170,000
15/09/2005	48,900	-0.10 ▼	-0.20	49,000	49,000	48,900	18,890	923,721,000
14/09/2005	49,000	1.50 ▲	3.16	49,000	49,000	49,000	2,240	109,760,000
13/09/2005	47,500	0.80 ▲	1.71	47,000	47,500	47,000	7,160	340,100,000
12/09/2005	46,700	-0.30 ▼	-0.64	46,700	46,700	46,700	26,590	1,241,753,000
09/09/2005	47,000	-0.70 ▼	-1.47	47,700	47,700	47,000	16,910	794,770,000
08/09/2005	47,700	0.00 ■■	0.00	49,800	49,800	47,700	29,630	1,413,351,000
07/09/2005	47,700	2.20 ▲	4.84	47,700	47,700	47,700	8,610	410,697,000
06/09/2005	45,500	1.70 ▲	3.88	44,300	45,500	44,300	10,260	466,830,000
05/09/2005	43,800	1.70 ▲	4.04	43,000	43,800	43,000	12,210	534,798,000
01/09/2005	42,100	0.50 ▲	1.20	41,900	42,100	41,900	10,850	456,785,000
31/08/2005	41,600	-0.50 ▼	-1.19	41,600	41,600	41,600	13,250	551,200,000
30/08/2005	42,100	0.40 ▲	0.96	42,000	42,100	42,000	17,800	749,380,000
29/08/2005	41,700	0.10 ▲	0.24	42,000	42,000	41,700	10,120	422,004,000
26/08/2005	41,600	0.50 ▲	1.22	41,600	41,600	41,600	1,180	49,088,000
25/08/2005	41,100	0.30 ▲	0.74	40,800	41,100	40,800	13,670	561,837,000
24/08/2005	40,800	0.20 ▲	0.49	40,600	40,800	40,600	12,690	517,752,000
23/08/2005	40,600	0.10 ▲	0.25	40,600	40,600	40,600	12,350	501,410,000
22/08/2005	40,500	0.20 ▲	0.50	40,400	40,500	40,400	8,890	360,045,000
19/08/2005	40,300	0.20 ▲	0.50	39,900	40,300	39,900	3,690	148,707,000
18/08/2005	40,100	0.10 ▲	0.25	40,000	40,100	40,000	3,710	148,771,000
17/08/2005	40,000	-0.30 ▼	-0.74	40,100	40,100	40,000	10,180	407,200,000
16/08/2005	40,300	-0.40 ▼	-0.98	40,400	40,400	40,300	13,900	560,170,000
15/08/2005	40,700	-0.10 ▼	-0.25	40,900	40,900	40,700	29,200	1,188,440,000
12/08/2005	40,800	-0.10 ▼	-0.24	40,900	40,900	40,800	24,130	984,504,000
11/08/2005	40,900	0.40 ▲	0.99	40,900	40,900	40,900	5,590	228,631,000
10/08/2005	40,500	0.20 ▲	0.50	40,500	40,500	40,500	15,010	607,905,000
09/08/2005	40,300	0.30 ▲	0.75	40,100	40,300	40,100	11,500	463,450,000
08/08/2005	40,000	0.10 ▲	0.25	40,000	40,000	40,000	16,160	646,400,000
05/08/2005	39,900	-0.10 ▼	-0.25	40,000	40,000	39,900	4,650	185,535,000
04/08/2005	40,000	0.10 ▲	0.25	40,000	40,000	40,000	12,730	509,200,000
03/08/2005	39,900	0.40 ▲	1.01	40,000	40,000	39,900	8,070	321,993,000
02/08/2005	39,500	0.30 ▲	0.77	40,000	40,000	39,500	8,540	337,330,000
01/08/2005	39,200	0.90 ▲	2.35	38,800	39,200	38,800	22,520	882,784,000
29/07/2005	38,300	0.30 ▲	0.79	38,200	38,300	38,200	9,490	363,467,000
28/07/2005	38,000	0.20 ▲	0.53	37,800	38,000	37,800	13,590	516,420,000
27/07/2005	37,800	0.10 ▲	0.27	37,800	37,800	37,800	8,700	328,860,000
26/07/2005	37,700	0.10 ▲	0.27	37,600	37,700	37,600	17,570	662,389,000
25/07/2005	37,600	0.20 ▲	0.53	37,300	37,600	37,300	4,010	150,776,000
22/07/2005	37,400	0.10 ▲	0.27	37,300	37,400	37,300	6,380	238,612,000
21/07/2005	37,300	0.10 ▲	0.27	37,300	37,300	37,300	9,950	371,135,000
20/07/2005	37,200	0.20 ▲	0.54	37,000	37,200	37,000	6,200	230,640,000
19/07/2005	37,000	0.20 ▲	0.54	37,000	37,000	37,000	1,360	50,320,000
18/07/2005	36,800	0.20 ▲	0.55	36,800	36,800	36,800	3,000	110,400,000
15/07/2005	36,600	0.10 ▲	0.27	36,600	36,600	36,600	3,500	128,100,000
14/07/2005	36,500	0.00 ■■	0.00	36,500	36,500	36,500	3,700	135,050,000
13/07/2005	36,500	-0.10 ▼	-0.27	36,600	36,600	36,500	1,300	47,450,000
12/07/2005	36,600	0.10 ▲	0.27	36,600	36,600	36,600	13,930	509,838,000
11/07/2005	36,500	0.10 ▲	0.27	36,500	36,500	36,500	20,000	730,000,000
08/07/2005	36,400	0.00 ■■	0.00	36,500	36,500	36,400	2,970	108,108,000
07/07/2005	36,400	0.10 ▲	0.28	36,400	36,400	36,400	2,650	96,460,000
06/07/2005	36,300	0.10 ▲	0.28	36,300	36,300	36,300	9,100	330,330,000
05/07/2005	36,200	0.20 ▲	0.56	36,100	36,200	36,100	19,500	705,900,000
04/07/2005	36,000	0.00 ■■	0.00	36,100	36,100	36,000	10,810	389,160,000
01/07/2005	36,000	0.00 ■■	0.00	36,100	36,100	36,000	6,010	216,360,000
30/06/2005	36,000	0.10 ▲	0.28	36,000	36,000	36,000	2,100	75,600,000
29/06/2005	35,900	0.00 ■■	0.00	35,800	35,900	35,800	1,250	44,875,000
28/06/2005	35,900	0.10 ▲	0.28	35,800	35,900	35,800	6,200	222,580,000
27/06/2005	35,800	0.10 ▲	0.28	35,700	35,800	35,700	6,500	232,700,000
24/06/2005	35,700	0.00 ■■	0.00	35,700	35,700	35,700	11,470	409,479,000
23/06/2005	35,700	0.20 ▲	0.56	35,600	35,700	35,600	2,800	99,960,000
22/06/2005	35,500	0.10 ▲	0.28	35,500	35,500	35,500	6,320	224,360,000
21/06/2005	35,400	-0.10 ▼	-0.28	35,500	35,500	35,400	5,720	202,488,000
20/06/2005	35,500	0.10 ▲	0.28	35,400	35,500	35,400	3,100	110,050,000
17/06/2005	35,400	0.00 ■■	0.00	35,500	35,500	35,400	9,070	321,078,000
16/06/2005	35,400	0.10 ▲	0.28	35,300	35,400	35,300	7,430	263,022,000
15/06/2005	35,300	0.10 ▲	0.28	35,300	35,300	35,300	19,030	671,759,000
14/06/2005	35,200	-0.20 ▼	-0.56	35,400	35,400	35,200	4,940	173,888,000
13/06/2005	35,400	-0.10 ▼	-0.28	35,500	35,500	35,400	4,610	163,194,000
10/06/2005	35,500	0.00 ■■	0.00	35,500	35,500	35,500	5,400	191,700,000
09/06/2005	35,500	0.00 ■■	0.00	35,500	35,500	35,500	5,100	181,050,000
08/06/2005	35,500	0.10 ▲	0.28	35,500	35,500	35,500	6,750	239,625,000
07/06/2005	35,400	0.30 ▲	0.85	35,500	35,500	35,400	3,990	141,246,000
06/06/2005	35,100	0.20 ▲	0.57	35,000	35,100	35,000	4,290	150,579,000
03/06/2005	34,900	0.00 ■■	0.00	34,900	34,900	34,900	6,650	232,085,000
02/06/2005	34,900	0.20 ▲	0.58	34,700	34,900	34,700	1,990	69,451,000
01/06/2005	34,700	0.10 ▲	0.29	34,600	34,700	34,600	3,320	115,204,000
31/05/2005	34,600	0.00 ■■	0.00	34,500	34,600	34,500	15,470	535,262,000
30/05/2005	34,600	0.30 ▲	0.87	34,400	34,600	34,400	8,670	299,982,000
27/05/2005	34,300	0.00 ■■	0.00	34,400	34,400	34,300	4,690	160,867,000
26/05/2005	34,300	0.00 ■■	0.00	34,300	34,300	34,300	13,840	474,712,000
25/05/2005	34,300	0.00 ■■	0.00	34,300	34,300	34,300	8,870	304,241,000
24/05/2005	34,300	0.10 ▲	0.29	34,500	34,500	34,300	5,700	195,510,000
23/05/2005	34,200	0.20 ▲	0.59	34,000	34,200	34,000	6,150	210,330,000
20/05/2005	34,000	0.00 ■■	0.00	34,000	34,000	34,000	4,200	142,800,000
19/05/2005	34,000	0.20 ▲	0.59	33,800	34,000	33,800	1,100	37,400,000
18/05/2005	33,800	0.00 ■■	0.00	33,800	33,800	33,800	1,550	52,390,000
17/05/2005	33,800	-0.20 ▼	-0.59	34,000	34,000	33,800	2,810	94,978,000
16/05/2005	34,000	0.00 ■■	0.00	34,000	34,000	34,000	2,000	68,000,000
13/05/2005	34,000	0.00 ■■	0.00	33,800	34,000	33,800	5,020	170,680,000
12/05/2005	34,000	0.00 ■■	0.00	34,000	34,000	34,000	5,670	192,780,000
11/05/2005	34,000	-0.20 ▼	-0.58	34,200	34,200	34,000	3,390	115,260,000
10/05/2005	34,200	-0.20 ▼	-0.58	34,400	34,400	34,200	4,140	141,588,000
09/05/2005	34,400	0.00 ■■	0.00	34,400	34,400	34,400	2,230	76,712,000
06/05/2005	34,400	0.20 ▲	0.58	34,400	34,400	34,400	5,270	181,288,000
05/05/2005	34,200	0.00 ■■	0.00	34,100	34,200	34,100	2,800	95,760,000
04/05/2005	34,200	-0.20 ▼	-0.58	34,500	34,500	34,200	5,000	171,000,000
29/04/2005	34,400	0.20 ▲	0.58	34,800	34,800	34,400	17,600	605,440,000
28/04/2005	34,200	-0.30 ▼	-0.87	34,300	34,300	34,200	20,690	707,598,000
27/04/2005	34,500	0.00 ■■	0.00	34,500	34,500	34,500	2,300	79,350,000
26/04/2005	34,500	0.50 ▲	1.47	34,500	34,500	34,500	19,140	660,330,000
25/04/2005	34,000	0.00 ■■	0.00	34,500	34,500	34,000	9,020	306,680,000
22/04/2005	34,000	0.20 ▲	0.59	33,800	34,000	33,800	12,280	417,520,000
21/04/2005	33,800	0.10 ▲	0.30	34,000	34,000	33,800	12,550	424,190,000
20/04/2005	33,700	0.20 ▲	0.60	33,700	33,700	33,700	17,200	579,640,000
19/04/2005	33,500	0.40 ▲	1.21	33,500	33,500	33,500	14,130	473,355,000
18/04/2005	33,100	0.10 ▲	0.30	33,000	33,100	33,000	6,950	230,045,000
15/04/2005	33,000	0.20 ▲	0.61	32,900	33,000	32,900	2,010	66,330,000
14/04/2005	32,800	0.10 ▲	0.31	32,800	32,800	32,800	680	22,304,000
13/04/2005	32,700	-0.10 ▼	-0.30	32,800	32,800	32,700	23,330	762,891,000
12/04/2005	32,800	-0.10 ▼	-0.30	32,800	32,800	32,800	14,050	460,840,000
11/04/2005	32,900	-0.10 ▼	-0.30	33,100	33,100	32,900	3,780	124,362,000
08/04/2005	33,000	0.00 ■■	0.00	33,000	33,000	33,000	1,350	44,550,000
07/04/2005	33,000	0.30 ▲	0.92	32,900	33,000	32,900	7,520	248,160,000
06/04/2005	32,700	0.20 ▲	0.62	32,500	32,700	32,500	14,350	469,245,000
05/04/2005	32,500	0.40 ▲	1.25	32,100	32,500	32,100	10,200	331,500,000
04/04/2005	32,100	-0.40 ▼	-1.23	32,500	32,500	32,100	1,800	57,780,000
01/04/2005	32,500	0.30 ▲	0.93	32,200	32,500	32,200	3,050	99,125,000
31/03/2005	32,200	-0.30 ▼	-0.92	32,000	32,200	32,000	2,410	77,602,000
30/03/2005	32,500	0.50 ▲	1.56	32,000	32,500	32,000	3,010	97,825,000
29/03/2005	32,000	0.00 ■■	0.00	32,000	32,000	32,000	12,480	399,360,000
28/03/2005	32,000	-0.50 ▼	-1.54	32,000	32,000	32,000	11,550	369,600,000
25/03/2005	32,500	0.50 ▲	1.56	33,000	33,000	32,500	18,740	609,050,000
24/03/2005	32,000	0.80 ▲	2.56	32,000	32,000	32,000	19,990	639,680,000
23/03/2005	31,200	0.60 ▲	1.96	31,300	31,300	31,200	13,830	431,496,000
22/03/2005	30,600	0.10 ▲	0.33	30,500	30,600	30,500	19,020	582,012,000
21/03/2005	31,400	0.00 ■■	0.00	31,400	31,400	31,400	5,220	163,908,000
18/03/2005	31,400	0.10 ▲	0.32	31,300	31,400	31,300	15,640	491,096,000
17/03/2005	31,300	0.30 ▲	0.97	31,300	31,300	31,300	19,990	625,687,000
16/03/2005	31,000	0.20 ▲	0.65	30,800	31,000	30,800	8,650	268,150,000
15/03/2005	30,800	0.20 ▲	0.65	30,600	30,800	30,600	3,050	93,940,000
14/03/2005	30,600	-0.20 ▼	-0.65	30,800	30,800	30,600	1,510	46,206,000
11/03/2005	30,800	0.00 ■■	0.00	31,000	31,000	30,800	12,010	369,908,000
10/03/2005	30,800	0.10 ▲	0.33	30,700	30,800	30,700	4,090	125,972,000
09/03/2005	30,700	-0.30 ▼	-0.97	31,000	31,000	30,700	5,070	155,649,000
08/03/2005	31,000	-0.10 ▼	-0.32	31,200	31,200	31,000	4,000	124,000,000
07/03/2005	31,100	0.10 ▲	0.32	30,900	31,100	30,900	6,050	188,155,000
04/03/2005	31,000	0.30 ▲	0.98	30,800	31,000	30,800	9,930	307,830,000
03/03/2005	30,700	0.10 ▲	0.33	30,600	30,700	30,600	16,070	493,349,000
02/03/2005	30,600	0.00 ■■	0.00	30,600	30,600	30,600	2,220	67,932,000
01/03/2005	30,600	0.10 ▲	0.33	30,500	30,600	30,500	3,070	93,942,000
28/02/2005	30,500	0.00 ■■	0.00	30,500	30,500	30,500	2,000	61,000,000
25/02/2005	30,500	0.00 ■■	0.00	30,200	30,500	30,200	3,330	101,565,000
24/02/2005	30,500	0.20 ▲	0.66	30,300	30,500	30,300	200	6,100,000
23/02/2005	30,300	0.00 ■■	0.00	30,600	30,600	30,300	1,070	32,421,000
22/02/2005	30,300	0.00 ■■	0.00	30,300	30,300	30,300	1,850	56,055,000
21/02/2005	30,300	0.10 ▲	0.33	30,500	30,500	30,300	1,500	45,450,000
18/02/2005	30,200	0.00 ■■	0.00	30,300	30,300	30,200	4,000	120,800,000
17/02/2005	30,200	-0.10 ▼	-0.33	30,300	30,300	30,200	3,400	102,680,000
16/02/2005	30,300	0.00 ■■	0.00	30,400	30,400	30,300	1,620	49,086,000
15/02/2005	30,300	-0.40 ▼	-1.30	30,200	30,300	30,200	12,000	363,600,000
14/02/2005	30,700	0.20 ▲	0.66	30,700	30,700	30,700	2,100	64,470,000
04/02/2005	30,500	0.20 ▲	0.66	30,500	30,500	30,500	8,540	260,470,000
03/02/2005	30,300	0.10 ▲	0.33	30,200	30,300	30,200	2,500	75,750,000
02/02/2005	30,200	-0.20 ▼	-0.66	30,400	30,400	30,200	3,000	90,600,000
01/02/2005	30,400	-0.10 ▼	-0.33	30,400	30,400	30,400	5,000	152,000,000
31/01/2005	30,500	-0.20 ▼	-0.65	30,800	30,800	30,500	12,800	390,400,000
28/01/2005	30,700	0.20 ▲	0.66	31,300	31,300	30,700	9,720	298,404,000
27/01/2005	30,500	0.30 ▲	0.99	30,200	30,500	30,200	7,200	219,600,000
26/01/2005	30,200	0.20 ▲	0.67	30,000	30,200	30,000	2,790	84,258,000
25/01/2005	30,000	0.00 ■■	0.00	30,000	30,000	30,000	10,680	320,400,000
24/01/2005	30,000	0.00 ■■	0.00	30,000	30,000	30,000	8,720	261,600,000
21/01/2005	30,000	0.00 ■■	0.00	30,000	30,000	30,000	7,030	210,900,000
20/01/2005	30,000	0.00 ■■	0.00	30,000	30,000	30,000	12,680	380,400,000
19/01/2005	30,000	-0.10 ▼	-0.33	30,200	30,200	30,000	2,770	83,100,000
18/01/2005	30,100	0.00 ■■	0.00	30,200	30,200	30,100	9,250	278,425,000
17/01/2005	30,100	-0.20 ▼	-0.66	30,300	30,300	30,100	8,000	240,800,000
14/01/2005	30,300	0.00 ■■	0.00	30,300	30,300	30,300	800	24,240,000
13/01/2005	30,300	-0.20 ▼	-0.66	30,300	30,300	30,300	4,800	145,440,000
12/01/2005	30,500	0.30 ▲	0.99	30,500	30,500	30,500	3,300	100,650,000
11/01/2005	30,200	0.10 ▲	0.33	30,200	30,200	30,200	1,520	45,904,000
10/01/2005	30,100	-0.50 ▼	-1.63	30,600	30,600	30,100	3,660	110,166,000
07/01/2005	30,600	0.00 ■■	0.00	30,600	30,600	30,600	470	14,382,000
06/01/2005	30,600	0.00 ■■	0.00	30,600	30,600	30,600	3,100	94,860,000
05/01/2005	30,600	-0.30 ▼	-0.97	30,900	30,900	30,600	7,920	242,352,000
04/01/2005	30,900	0.00 ■■	0.00	30,500	30,900	30,500	9,880	305,292,000
31/12/2004	30,900	0.40 ▲	1.31	30,500	30,900	30,500	12,130	374,817,000
30/12/2004	30,500	-0.50 ▼	-1.61	31,000	31,000	30,500	20,000	610,000,000
29/12/2004	31,000	-0.50 ▼	-1.59	31,000	31,000	31,000	5,440	168,640,000
28/12/2004	31,500	0.10 ▲	0.32	31,500	31,500	31,500	8,900	280,350,000
27/12/2004	31,400	-0.10 ▼	-0.32	31,500	31,500	31,400	8,910	279,774,000
24/12/2004	31,500	1.00 ▲	3.28	31,500	31,500	31,500	12,900	406,350,000
23/12/2004	30,500	0.70 ▲	2.35	30,500	30,500	30,500	19,440	592,920,000
22/12/2004	29,800	0.20 ▲	0.68	29,800	29,800	29,800	8,430	251,214,000
21/12/2004	29,600	-0.40 ▼	-1.33	30,000	30,000	29,600	28,450	842,120,000
20/12/2004	30,000	0.30 ▲	1.01	29,700	30,000	29,700	31,220	936,600,000
17/12/2004	29,700	1.40 ▲	4.95	29,700	29,700	29,700	37,150	1,103,355,000
16/12/2004	28,300	1.30 ▲	4.81	28,300	28,300	28,300	12,600	356,580,000
15/12/2004	27,000	0.00 ■■	0.00	27,000	27,000	27,000	13,200	356,400,000

(ĐVT: 1,000 VNĐ)