Prices and Webb-site Total Returns:

Public Financial Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00626	1991-10-03			Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-04-17	0	5	1.480	1.480	1.490	1,995,700	1.480	1.480	1.490	1.460	1.500	1,340,000	1.4893	-1.99%
2026-04-10	0	3	1.510	1.510	1.550	485,640	1.510	1.510	1.550	1.480	1.560	320,000	1.5176	1.34%
2026-04-02	0	4	1.490	1.500	1.520	785,860	1.490	1.500	1.520	1.430	1.530	538,000	1.4607	-4.49%
2026-03-27	0	5	1.560	1.520	1.560	1,087,280	1.560	1.520	1.560	1.490	1.560	718,000	1.5143	-2.50%
2026-03-20	0	5	1.600	1.550	1.620	769,600	1.600	1.550	1.620	1.550	1.610	490,000	1.5706	-0.62%
2026-03-13	0	5	1.610	1.580	1.610	987,140	1.610	1.580	1.610	1.580	1.690	600,000	1.6452	-4.17%
2026-03-06	0	5	1.680	1.680	1.700	2,855,633	1.680	1.680	1.700	1.600	1.730	1,710,020	1.6699	-3.45%
2026-02-27	0	5	1.740	1.720	1.740	6,451,600	1.740	1.720	1.740	1.500	1.740	3,974,000	1.6235	16.00%
2026-02-20	0	2	1.500	1.500	1.510	309,820	1.500	1.500	1.510	1.480	1.500	208,000	1.4895	1.35%
2026-02-13	0	5	1.480	1.480	1.490	2,024,440	1.480	1.480	1.490	1.460	1.500	1,366,000	1.4820	0.68%
2026-02-06	0	5	1.470	1.460	1.470	1,702,840	1.470	1.460	1.470	1.460	1.520	1,146,000	1.4859	-2.00%
2026-01-30	0	5	1.500	1.500	1.520	2,799,160	1.500	1.500	1.520	1.430	1.520	1,880,000	1.4889	3.45%
2026-01-23	0	5	1.500	1.490	1.500	1,888,540	1.450	1.440	1.450	1.411	1.460	1,313,793	1.4375	0.00%
2026-01-16	0	5	1.500	1.490	1.530	1,846,000	1.450	1.440	1.479	1.431	1.489	1,260,000	1.4651	-1.96%
2026-01-09	0	5	1.530	1.510	1.540	2,499,020	1.479	1.460	1.489	1.363	1.498	1,750,345	1.4277	8.51%
2026-01-02	0	4	1.410	1.400	1.410	1,848,169	1.363	1.353	1.363	1.276	1.363	1,377,271	1.3419	3.68%
2025-12-24	0	3	1.360	1.360	1.390	470,660	1.315	1.315	1.344	1.315	1.334	355,862	1.3226	-0.73%
2025-12-19	0	5	1.370	1.370	1.380	2,794,120	1.324	1.324	1.334	1.305	1.344	2,110,345	1.3240	0.74%
2025-12-12	0	5	1.360	1.360	1.370	634,120	1.315	1.315	1.324	1.305	1.324	484,138	1.3098	-0.73%
2025-12-05	0	5	1.370	1.370	1.380	1,198,580	1.324	1.324	1.334	1.286	1.344	910,345	1.3166	3.01%
2025-11-28	0	5	1.330	1.330	1.340	1,286,008	1.286	1.286	1.295	1.257	1.305	1,004,342	1.2804	3.10%
2025-11-21	0	5	1.290	1.290	1.310	652,080	1.247	1.247	1.266	1.247	1.286	519,310	1.2557	-1.53%
2025-11-14	0	5	1.310	1.310	1.320	1,063,820	1.266	1.266	1.276	1.257	1.295	835,862	1.2727	0.00%
2025-11-07	0	5	1.310	1.310	1.330	817,220	1.266	1.266	1.286	1.237	1.305	647,586	1.2619	1.55%
2025-10-31	0	4	1.290	1.290	1.310	997,017	1.247	1.247	1.266	1.237	1.305	789,867	1.2623	-0.77%
2025-10-24	0	5	1.300	1.300	1.310	2,663,400	1.257	1.257	1.266	1.247	1.295	2,108,276	1.2633	0.78%
2025-10-17	0	5	1.290	1.280	1.290	2,891,720	1.247	1.237	1.247	1.218	1.315	2,280,000	1.2683	0.78%
2025-10-10	0	4	1.280	1.260	1.270	2,400,720	1.237	1.218	1.228	1.189	1.286	1,955,172	1.2279	3.23%
2025-10-03	0	4	1.240	1.230	1.240	7,353,980	1.199	1.189	1.199	1.189	1.218	6,132,414	1.1992	-0.80%
2025-09-26	0	5	1.250	1.240	1.250	3,312,120	1.208	1.199	1.208	1.199	1.266	2,700,000	1.2267	-4.58%
2025-09-19	0	5	1.310	1.300	1.320	1,447,080	1.266	1.257	1.276	1.247	1.286	1,140,000	1.2694	-1.50%
2025-09-12	0	5	1.330	1.310	1.340	2,389,480	1.286	1.266	1.295	1.237	1.286	1,897,241	1.2594	3.10%
2025-09-05	0	5	1.290	1.270	1.290	4,168,260	1.247	1.228	1.247	1.218	1.305	3,349,655	1.2444	-2.27%
2025-08-29	0	5	1.320	1.320	1.330	2,859,520	1.276	1.276	1.286	1.276	1.353	2,206,552	1.2959	-2.94%
2025-08-22	0	5	1.360	1.360	1.380	2,658,200	1.315	1.315	1.334	1.295	1.344	2,019,310	1.3164	1.49%
2025-08-15	0	5	1.340	1.330	1.360	3,441,138	1.295	1.286	1.315	1.257	1.334	2,659,539	1.2939	-2.90%
2025-08-08	0	5	1.380	1.370	1.390	1,114,300	1.334	1.324	1.344	1.305	1.353	837,931	1.3298	-0.72%
2025-08-01	0	5	1.390	1.360	1.390	3,636,040	1.344	1.315	1.344	1.315	1.431	2,677,241	1.3581	1.46%
2025-07-25	0	5	1.370	1.350	1.370	4,742,360	1.324	1.305	1.324	1.218	1.324	3,724,138	1.2734	7.03%
2025-07-18	0	5	1.280	1.260	1.280	4,993,980	1.237	1.218	1.237	1.218	1.315	3,987,051	1.2525	-2.32%
2025-07-11	0	5	1.330	1.320	1.340	5,838,620	1.267	1.257	1.276	1.219	1.305	4,634,359	1.2599	-0.75%
2025-07-04	0	4	1.340	1.320	1.340	5,438,440	1.276	1.257	1.276	1.219	1.324	4,287,885	1.2683	3.08%
2025-06-27	0	5	1.300	1.270	1.300	3,683,780	1.238	1.210	1.238	1.181	1.238	3,059,475	1.2041	4.00%
2025-06-20	0	5	1.250	1.250	1.270	1,095,060	1.191	1.191	1.210	1.172	1.219	917,633	1.1934	-2.34%
2025-06-13	0	5	1.280	1.280	1.290	1,414,920	1.219	1.219	1.229	1.210	1.257	1,157,015	1.2229	0.79%
2025-06-06	0	5	1.270	1.250	1.270	1,162,700	1.210	1.191	1.210	1.191	1.248	961,729	1.2090	0.79%
2025-05-30	0	5	1.260	1.260	1.280	2,044,260	1.200	1.200	1.219	1.162	1.257	1,667,277	1.2261	1.61%
2025-05-23	0	5	1.240	1.210	1.240	3,113,360	1.181	1.152	1.181	1.133	1.238	2,666,804	1.1674	-0.80%
2025-05-16	0	5	1.250	1.250	1.270	1,289,200	1.191	1.191	1.210	1.172	1.219	1,077,221	1.1968	-0.79%
2025-05-09	0	4	1.260	1.250	1.260	1,221,620	1.200	1.191	1.200	1.181	1.238	1,018,425	1.1995	-1.56%
2025-05-02	0	4	1.280	1.280	1.290	923,360	1.219	1.219	1.229	1.191	1.276	749,645	1.2317	4.07%
2025-04-25	0	4	1.230	1.190	1.230	617,260	1.172	1.133	1.172	1.114	1.191	541,760	1.1394	3.36%
2025-04-17	0	4	1.190	1.190	1.210	291,920	1.133	1.133	1.152	1.114	1.152	258,281	1.1302	0.85%
2025-04-11	0	5	1.180	1.160	1.190	1,293,524	1.124	1.105	1.133	1.048	1.229	1,138,998	1.1357	-9.23%
2025-04-03	0	4	1.300	1.290	1.300	1,142,680	1.238	1.229	1.238	1.200	1.267	923,512	1.2373	-1.52%
2025-03-28	0	5	1.320	1.310	1.340	1,769,080	1.257	1.248	1.276	1.248	1.295	1,392,198	1.2707	-1.49%
2025-03-21	0	5	1.340	1.340	1.360	2,713,220	1.276	1.276	1.295	1.257	1.305	2,133,443	1.2718	-1.47%
2025-03-14	0	5	1.360	1.350	1.360	2,159,261	1.295	1.286	1.295	1.286	1.324	1,663,079	1.2984	-0.73%
2025-03-07	0	5	1.370	1.370	1.380	2,627,033	1.305	1.305	1.314	1.295	1.381	1,986,480	1.3225	0.74%
2025-02-28	0	5	1.360	1.360	1.370	1,460,720	1.295	1.295	1.305	1.286	1.352	1,123,417	1.3002	-0.73%
2025-02-21	0	5	1.370	1.360	1.370	1,558,662	1.305	1.295	1.305	1.286	1.343	1,205,505	1.2930	-2.84%
2025-02-14	0	5	1.410	1.390	1.410	785,660	1.343	1.324	1.343	1.276	1.352	598,456	1.3128	4.44%
2025-02-07	0	5	1.350	1.340	1.350	1,139,820	1.286	1.276	1.286	1.276	1.352	875,636	1.3017	-4.93%
2025-01-28	0	2	1.420	1.390	1.420	696,720	1.352	1.324	1.352	1.295	1.372	529,161	1.3167	-2.07%
2025-01-24	0	5	1.450	1.410	1.450	581,320	1.381	1.343	1.381	1.314	1.429	426,269	1.3637	5.07%
2025-01-17	0	5	1.380	1.370	1.420	2,860,558	1.314	1.305	1.352	1.248	1.352	2,207,512	1.2958	-1.43%
2025-01-10	0	5	1.400	1.380	1.400	2,752,300	1.333	1.314	1.333	1.324	1.495	1,950,757	1.4109	-10.83%
2025-01-03	0	4	1.570	1.550	1.580	5,579,540	1.495	1.476	1.505	1.343	1.505	3,954,009	1.4111	4.67%
2024-12-27	0	3	1.500	1.490	1.500	6,600,160	1.429	1.419	1.429	1.419	1.657	4,277,385	1.5430	-12.28%
2024-12-20	0	5	1.710	1.690	1.730	4,003,600	1.629	1.610	1.648	1.610	1.762	2,389,624	1.6754	-8.06%
2024-12-13	0	5	1.860	1.850	1.880	3,999,360	1.772	1.762	1.791	1.753	1.848	2,244,735	1.7817	-2.11%
2024-12-06	0	5	1.900	1.900	1.910	6,741,360	1.810	1.810	1.819	1.733	1.905	3,767,123	1.7895	-2.06%
2024-11-29	0	5	1.940	1.930	1.950	15,707,720	1.848	1.838	1.857	1.753	2.029	8,258,693	1.9020	3.74%
2024-11-22	0	5	1.870	1.840	1.870	2,527,460	1.781	1.753	1.781	1.724	1.781	1,438,394	1.7571	0.00%
2024-11-15	0	5	1.870	1.850	1.870	7,103,180	1.781	1.762	1.781	1.638	1.791	4,153,495	1.7102	3.89%
2024-11-08	0	5	1.800	1.780	1.810	4,770,817	1.714	1.695	1.724	1.533	1.743	2,876,753	1.6584	8.43%
2024-11-01	0	5	1.660	1.650	1.660	2,309,001	1.581	1.572	1.581	1.562	1.600	1,461,494	1.5799	0.00%
2024-10-25	0	5	1.660	1.650	1.660	4,905,300	1.581	1.572	1.581	1.572	1.657	3,069,974	1.5978	-4.60%
2024-10-18	0	5	1.740	1.740	1.750	10,909,298	1.657	1.657	1.667	1.438	1.695	6,808,878	1.6022	6.10%
2024-10-10	0	4	1.640	1.610	1.650	2,754,118	1.562	1.533	1.572	1.524	1.695	1,714,764	1.6061	-6.82%
2024-10-04	0	4	1.760	1.760	1.780	6,226,303	1.676	1.676	1.695	1.581	1.800	3,683,600	1.6903	-5.38%
2024-09-27	0	5	1.860	1.860	1.870	27,850,020	1.772	1.772	1.781	1.495	1.829	16,912,156	1.6467	6.90%
2024-09-20	0	4	1.740	1.730	1.740	8,853,497	1.657	1.648	1.657	1.210	1.657	5,817,694	1.5218	31.82%
2024-09-13	0	5	1.320	1.320	1.340	403,240	1.257	1.257	1.276	1.200	1.257	327,576	1.2310	3.13%
2024-09-05	0	4	1.280	1.270	1.330	728,820	1.219	1.210	1.267	1.172	1.267	596,356	1.2221	4.92%
2024-08-30	0	5	1.220	1.220	1.270	1,113,260	1.162	1.162	1.210	1.133	1.191	968,029	1.1500	2.52%
2024-08-23	0	5	1.190	1.190	1.210	924,320	1.133	1.133	1.152	1.019	1.152	846,238	1.0923	9.17%
2024-08-16	0	5	1.090	1.080	1.100	1,844,286	1.038	1.029	1.048	1.019	1.048	1,786,067	1.0326	1.87%
2024-08-09	0	5	1.070	1.070	1.080	765,080	1.019	1.019	1.029	1.010	1.048	743,345	1.0292	-0.93%
2024-08-02	0	5	1.080	1.080	1.090	1,397,700	1.029	1.029	1.038	1.029	1.057	1,339,701	1.0433	-1.82%
2024-07-26	0	5	1.100	1.100	1.110	2,491,780	1.048	1.048	1.057	1.048	1.105	2,335,028	1.0671	-5.17%
2024-07-19	0	5	1.160	1.160	1.190	1,325,500	1.105	1.105	1.133	1.105	1.172	1,173,814	1.1292	-5.69%
2024-07-12	0	5	1.230	1.220	1.230	438,960	1.172	1.162	1.172	1.143	1.181	380,072	1.1549	0.00%
2024-07-05	0	4	1.230	1.220	1.230	407,100	1.172	1.162	1.172	1.143	1.181	348,574	1.1679	-0.81%
2024-06-28	0	5	1.240	1.230	1.250	1,808,140	1.181	1.172	1.191	1.143	1.210	1,524,488	1.1861	-0.80%
2024-06-21	0	5	1.250	1.250	1.320	852,003	1.191	1.191	1.257	1.181	1.229	714,570	1.1923	-2.34%
2024-06-14	0	4	1.280	1.270	1.290	711,060	1.219	1.210	1.229	1.200	1.238	577,458	1.2314	-0.78%
2024-06-07	0	5	1.290	1.290	1.300	1,122,080	1.229	1.229	1.238	1.210	1.238	919,732	1.2200	0.78%
2024-05-31	0	5	1.280	1.280	1.300	62,800	1.219	1.219	1.238	1.219	1.276	50,396	1.2461	-3.03%
2024-05-24	0	5	1.320	1.280	1.330	998,879	1.257	1.219	1.267	1.238	1.333	777,642	1.2845	2.33%
2024-05-17	0	4	1.290	1.300	1.320	1,833,060	1.229	1.238	1.257	1.181	1.276	1,532,887	1.1958	0.78%
2024-05-10	0	5	1.280	1.270	1.280	1,220,500	1.219	1.210	1.219	1.172	1.238	1,010,026	1.2084	2.40%
2024-05-03	0	4	1.250	1.220	1.260	1,967,900	1.191	1.162	1.200	1.133	1.191	1,702,975	1.1556	2.46%
2024-04-26	0	5	1.220	1.210	1.230	1,545,320	1.162	1.152	1.172	1.114	1.172	1,341,801	1.1517	0.83%
2024-04-19	0	5	1.210	1.210	1.220	521,860	1.152	1.152	1.162	1.143	1.181	451,467	1.1559	-1.63%
2024-04-12	0	5	1.230	1.230	1.240	776,878	1.172	1.172	1.181	1.172	1.191	661,502	1.1744	0.00%
2024-04-05	0	3	1.230	1.230	1.240	512,080	1.172	1.172	1.181	1.162	1.200	436,768	1.1724	-0.81%
2024-03-28	0	4	1.240	1.240	1.290	336,140	1.181	1.181	1.229	1.172	1.200	283,479	1.1858	-1.59%
2024-03-22	0	5	1.260	1.250	1.280	747,660	1.200	1.191	1.219	1.181	1.229	623,654	1.1988	0.00%
2024-03-15	0	5	1.260	1.260	1.300	906,000	1.200	1.200	1.238	1.200	1.238	743,345	1.2188	-3.08%
2024-03-08	0	5	1.300	1.270	1.300	962,760	1.238	1.210	1.238	1.181	1.238	785,342	1.2259	3.17%
2024-03-01	0	5	1.260	1.260	1.280	1,835,000	1.200	1.200	1.219	1.181	1.238	1,497,190	1.2256	-3.08%
2024-02-23	0	5	1.300	1.260	1.300	848,428	1.238	1.200	1.238	1.172	1.238	696,706	1.2178	4.84%
2024-02-16	0	3	1.240	1.240	1.330	543,460	1.181	1.181	1.267	1.143	1.181	461,966	1.1764	1.64%
2024-02-09	0	5	1.220	1.200	1.220	274,440	1.162	1.143	1.162	1.162	1.200	230,983	1.1881	-3.17%
2024-02-02	0	5	1.260	1.250	1.260	635,920	1.200	1.191	1.200	1.181	1.229	527,061	1.2065	-2.33%
2024-01-26	0	5	1.290	1.290	1.330	871,700	1.229	1.229	1.267	1.210	1.248	707,648	1.2318	-3.01%
2024-01-19	0	5	1.330	1.320	1.350	1,035,280	1.267	1.257	1.286	1.248	1.343	804,241	1.2873	-4.32%
2024-01-12	0	5	1.390	1.390	1.400	905,800	1.324	1.324	1.333	1.324	1.372	674,050	1.3438	-3.47%
2024-01-05	0	4	1.440	1.430	1.440	4,117,720	1.372	1.362	1.372	1.333	1.524	2,954,483	1.3937	-10.56%
2023-12-29	0	3	1.610	1.600	1.610	7,429,420	1.533	1.524	1.533	1.533	1.762	4,611,261	1.6111	-11.05%
2023-12-22	0	5	1.810	1.810	1.840	750,300	1.724	1.724	1.753	1.676	1.743	438,868	1.7096	2.26%
2023-12-15	0	5	1.770	1.770	1.820	301,680	1.686	1.686	1.733	1.629	1.714	180,587	1.6706	0.00%
2023-12-08	0	5	1.770	1.770	1.850	371,220	1.686	1.686	1.762	1.667	1.714	218,384	1.6999	-1.67%
2023-12-01	0	5	1.800	1.780	1.800	355,440	1.714	1.695	1.714	1.714	1.753	205,785	1.7272	-2.70%
2023-11-24	0	5	1.850	1.850	1.880	167,020	1.762	1.762	1.791	1.753	1.791	94,493	1.7675	0.00%
2023-11-17	0	5	1.850	1.840	1.880	384,780	1.762	1.753	1.791	1.714	1.791	218,384	1.7619	-1.07%
2023-11-10	0	5	1.870	1.860	1.880	622,300	1.781	1.772	1.791	1.705	1.857	354,874	1.7536	4.47%
2023-11-03	0	5	1.790	1.790	1.800	821,080	1.705	1.705	1.714	1.657	1.705	485,064	1.6927	0.00%
2023-10-27	0	4	1.790	1.790	1.800	600,140	1.705	1.705	1.714	1.667	1.714	354,874	1.6911	-0.56%
2023-10-20	0	5	1.800	1.800	1.890	277,780	1.714	1.714	1.800	1.705	1.733	161,688	1.7180	0.56%
2023-10-13	0	5	1.790	1.790	1.810	633,060	1.705	1.705	1.724	1.572	1.753	369,573	1.7130	-2.72%
2023-10-06	0	4	1.840	1.820	1.840	216,580	1.753	1.733	1.753	1.743	1.753	123,891	1.7482	0.00%
2023-09-29	0	5	1.840	1.830	1.900	176,780	1.753	1.743	1.810	1.733	1.781	100,793	1.7539	-0.54%
2023-09-22	0	5	1.850	1.820	1.850	467,940	1.762	1.733	1.762	1.714	1.781	266,680	1.7547	0.54%
2023-09-15	0	5	1.840	1.840	1.950	176,860	1.753	1.753	1.857	1.733	1.772	100,793	1.7547	-1.08%
2023-09-07	0	4	1.860	1.860	1.880	835,280	1.772	1.772	1.791	1.762	1.810	470,365	1.7758	0.54%
2023-08-31	0	4	1.850	1.840	1.850	1,429,860	1.762	1.753	1.762	1.753	1.791	806,341	1.7733	-1.07%
2023-08-25	0	5	1.870	1.860	1.880	1,374,665	1.781	1.772	1.791	1.772	1.810	770,635	1.7838	0.54%
2023-08-18	0	5	1.860	1.860	1.880	1,402,100	1.772	1.772	1.791	1.772	1.848	779,043	1.7998	-4.62%
2023-08-11	0	5	1.950	1.940	1.950	421,700	1.857	1.848	1.857	1.829	1.895	226,783	1.8595	-2.50%
2023-08-04	0	5	2.000	1.990	2.000	753,160	1.905	1.895	1.905	1.895	1.953	394,771	1.9078	-0.50%
2023-07-28	0	5	2.010	2.010	2.020	947,560	1.914	1.914	1.924	1.895	1.924	497,663	1.9040	-0.50%
2023-07-21	0	4	2.020	2.020	2.050	1,742,980	1.924	1.924	1.953	1.905	1.953	905,033	1.9259	-1.46%
2023-07-14	0	5	2.050	2.040	2.050	819,340	1.953	1.943	1.953	1.924	1.981	419,918	1.9512	0.48%
2023-07-07	0	5	2.070	2.060	2.080	915,080	1.943	1.934	1.953	1.887	1.971	472,988	1.9347	0.00%
2023-06-30	0	5	2.070	2.070	2.130	2,292,060	1.943	1.943	1.999	1.943	2.065	1,141,988	2.0071	-5.48%
2023-06-23	0	4	2.190	2.170	2.190	80,600	2.056	2.037	2.056	2.037	2.056	39,416	2.0449	0.92%
2023-06-16	0	5	2.170	2.170	2.180	1,225,600	2.037	2.037	2.046	2.037	2.075	598,692	2.0471	-0.46%
2023-06-09	0	5	2.180	2.170	2.180	1,351,440	2.046	2.037	2.046	2.028	2.056	660,478	2.0462	-0.91%
2023-06-02	0	5	2.200	2.180	2.200	727,260	2.065	2.046	2.065	2.037	2.065	353,675	2.0563	0.00%
2023-05-25	0	4	2.200	2.200	2.220	508,900	2.065	2.065	2.084	2.018	2.084	247,147	2.0591	-0.90%
2023-05-19	0	5	2.220	2.200	2.220	585,780	2.084	2.065	2.084	2.056	2.084	283,366	2.0672	0.91%
2023-05-12	0	5	2.200	2.200	2.260	641,660	2.065	2.065	2.121	2.056	2.103	311,064	2.0628	0.46%
2023-05-05	0	4	2.190	2.190	2.200	2,985,140	2.056	2.056	2.065	2.037	2.056	1,453,052	2.0544	-0.45%
2023-04-28	0	5	2.200	2.170	2.200	905,000	2.065	2.037	2.065	2.028	2.084	445,290	2.0324	0.46%
2023-04-21	0	5	2.190	2.180	2.210	1,244,040	2.056	2.046	2.075	2.037	2.093	602,953	2.0632	0.92%
2023-04-14	0	4	2.170	2.170	2.190	584,020	2.037	2.037	2.056	2.028	2.065	285,497	2.0456	-0.91%
2023-04-06	0	3	2.190	2.170	2.190	160,329	2.056	2.037	2.056	2.037	2.056	77,978	2.0561	-0.45%
2023-03-31	0	5	2.200	2.160	2.200	1,109,740	2.065	2.028	2.065	2.028	2.075	539,035	2.0588	-0.45%
2023-03-24	0	5	2.210	2.210	2.230	648,680	2.075	2.075	2.093	2.046	2.112	313,195	2.0712	-0.45%
2023-03-17	0	5	2.220	2.210	2.220	678,600	2.084	2.075	2.084	2.065	2.112	325,978	2.0817	-0.45%
2023-03-10	0	5	2.230	2.220	2.240	1,223,780	2.093	2.084	2.103	2.084	2.159	581,647	2.1040	-1.76%
2023-03-03	0	5	2.270	2.260	2.280	808,760	2.131	2.121	2.140	2.112	2.168	379,242	2.1326	-0.87%
2023-02-24	0	5	2.290	2.290	2.330	803,300	2.150	2.150	2.187	2.140	2.187	372,851	2.1545	-0.87%
2023-02-17	0	5	2.310	2.280	2.370	1,484,660	2.168	2.140	2.225	2.140	2.215	686,045	2.1641	0.00%
2023-02-10	0	5	2.310	2.300	2.310	578,200	2.168	2.159	2.168	2.131	2.187	268,452	2.1538	0.43%
2023-02-03	0	5	2.300	2.290	2.320	781,420	2.159	2.150	2.178	2.159	2.215	360,067	2.1702	-1.71%
2023-01-27	0	2	2.340	2.340	2.350	468,840	2.197	2.197	2.206	2.178	2.215	213,058	2.2005	0.43%
2023-01-20	0	5	2.330	2.320	2.330	2,278,580	2.187	2.178	2.187	2.151	2.281	1,040,382	2.1901	0.43%
2023-01-13	0	5	2.430	2.430	2.460	434,820	2.178	2.178	2.205	2.151	2.223	198,612	2.1893	1.25%
2023-01-06	0	4	2.400	2.400	2.480	1,003,580	2.151	2.151	2.223	2.133	2.187	466,403	2.1517	-0.41%
2022-12-30	0	3	2.410	2.410	2.420	2,080,520	2.160	2.160	2.169	2.151	2.303	943,964	2.2040	-2.03%
2022-12-23	0	5	2.460	2.460	2.480	1,027,880	2.205	2.205	2.223	2.178	2.276	459,708	2.2359	-1.20%
2022-12-16	0	5	2.490	2.460	2.500	3,614,780	2.232	2.205	2.241	2.025	2.285	1,637,990	2.2068	9.21%
2022-12-09	0	5	2.280	2.280	2.290	2,298,080	2.043	2.043	2.052	1.981	2.061	1,140,344	2.0153	3.64%
2022-12-02	0	5	2.200	2.200	2.260	449,100	1.972	1.972	2.025	1.936	1.999	227,623	1.9730	0.00%
2022-11-25	0	5	2.200	2.190	2.200	219,700	1.972	1.963	1.972	1.936	1.972	111,580	1.9690	0.92%
2022-11-18	0	5	2.180	2.170	2.220	728,200	1.954	1.945	1.990	1.927	2.043	368,213	1.9777	1.87%
2022-11-11	0	5	2.140	2.140	2.160	346,560	1.918	1.918	1.936	1.855	1.945	182,991	1.8939	2.39%
2022-11-04	0	5	2.090	2.090	2.140	1,857,820	1.873	1.873	1.918	1.801	1.891	1,010,912	1.8378	2.45%
2022-10-28	0	5	2.040	2.040	2.070	1,693,720	1.828	1.828	1.855	1.828	1.972	912,722	1.8557	-5.12%
2022-10-21	0	5	2.150	2.150	2.170	448,900	1.927	1.927	1.945	1.882	1.972	232,086	1.9342	0.47%
2022-10-14	0	5	2.140	2.140	2.170	570,760	1.918	1.918	1.945	1.864	1.972	296,802	1.9230	-2.28%
2022-10-07	0	4	2.190	2.190	2.220	559,440	1.963	1.963	1.990	1.927	1.990	285,644	1.9585	0.46%
2022-09-30	0	5	2.180	2.170	2.230	2,996,840	1.954	1.945	1.999	1.936	2.043	1,508,557	1.9866	-4.80%
2022-09-23	0	5	2.290	2.260	2.290	1,695,520	2.052	2.025	2.052	2.016	2.088	830,153	2.0424	0.44%
2022-09-16	0	4	2.280	2.280	2.300	312,580	2.043	2.043	2.061	2.043	2.070	151,748	2.0599	-0.44%
2022-09-09	0	5	2.290	2.290	2.300	392,720	2.052	2.052	2.061	2.043	2.061	191,917	2.0463	0.00%
2022-09-02	0	5	2.290	2.290	2.300	1,190,200	2.052	2.052	2.061	2.052	2.106	573,520	2.0753	-1.72%
2022-08-26	0	5	2.330	2.330	2.340	632,340	2.088	2.088	2.097	2.079	2.133	303,497	2.0835	0.87%
2022-08-19	0	5	2.310	2.310	2.320	975,180	2.070	2.070	2.079	2.061	2.079	470,866	2.0710	0.00%
2022-08-12	0	5	2.310	2.300	2.310	1,631,240	2.070	2.061	2.070	2.052	2.070	789,984	2.0649	0.87%
2022-08-05	0	5	2.290	2.290	2.340	2,508,420	2.052	2.052	2.097	2.034	2.133	1,220,682	2.0549	-3.38%
2022-07-29	0	5	2.370	2.370	2.400	960,780	2.124	2.124	2.151	2.106	2.169	448,550	2.1420	-0.42%
2022-07-22	0	5	2.380	2.380	2.420	996,320	2.133	2.133	2.169	2.070	2.169	466,403	2.1362	0.00%
2022-07-15	0	5	2.380	2.380	2.400	1,140,180	2.133	2.133	2.151	2.133	2.205	525,017	2.1717	-2.47%
2022-07-08	0	5	2.490	2.470	2.500	558,386	2.187	2.169	2.196	2.169	2.205	254,366	2.1952	1.22%
2022-06-30	0	4	2.460	2.460	2.490	1,845,380	2.161	2.161	2.187	2.125	2.205	853,926	2.1611	-1.99%
2022-06-24	0	5	2.510	2.480	2.510	526,260	2.205	2.178	2.205	2.161	2.213	241,376	2.1802	0.40%
2022-06-17	0	5	2.500	2.470	2.500	948,300	2.196	2.169	2.196	2.143	2.231	437,210	2.1690	0.00%
2022-06-10	0	5	2.500	2.480	2.510	690,200	2.196	2.178	2.205	2.169	2.222	314,245	2.1964	0.40%
2022-06-02	0	4	2.490	2.460	2.490	477,480	2.187	2.161	2.187	2.161	2.205	218,605	2.1842	-0.80%
2022-05-27	0	5	2.510	2.500	2.510	2,169,245	2.205	2.196	2.205	2.125	2.205	1,000,421	2.1683	4.15%
2022-05-20	0	5	2.410	2.400	2.410	1,210,860	2.117	2.108	2.117	2.090	2.125	573,838	2.1101	-0.41%
2022-05-13	0	4	2.420	2.410	2.420	1,600,340	2.125	2.117	2.125	2.090	2.134	756,009	2.1168	-0.41%
2022-05-06	0	4	2.430	2.430	2.440	783,280	2.134	2.134	2.143	2.125	2.169	364,342	2.1498	0.00%
2022-04-29	0	5	2.430	2.430	2.450	1,433,580	2.134	2.134	2.152	2.108	2.161	671,755	2.1341	-1.22%
2022-04-22	0	4	2.460	2.440	2.460	2,218,880	2.161	2.143	2.161	2.143	2.169	1,029,266	2.1558	0.41%
2022-04-14	0	4	2.450	2.440	2.450	1,524,120	2.152	2.143	2.152	2.143	2.178	706,368	2.1577	-1.21%
2022-04-08	0	4	2.480	2.460	2.480	3,485,080	2.178	2.161	2.178	2.161	2.222	1,598,550	2.1802	2.06%
2022-04-01	0	5	2.430	2.410	2.460	1,576,380	2.134	2.117	2.161	2.108	2.205	724,129	2.1769	0.83%
2022-03-25	0	5	2.410	2.410	2.470	1,448,200	2.117	2.117	2.169	2.108	2.257	660,370	2.1930	-2.43%
2022-03-18	0	5	2.470	2.470	2.490	5,443,440	2.169	2.169	2.187	2.003	2.196	2,611,875	2.0841	2.49%
2022-03-11	0	5	2.410	2.380	2.590	3,522,900	2.117	2.090	2.275	2.020	2.117	1,723,792	2.0437	1.69%
2022-03-04	0	5	2.370	2.370	2.400	3,131,613	2.082	2.082	2.108	2.082	2.187	1,465,826	2.1364	-4.82%
2022-02-25	0	5	2.490	2.480	2.490	1,897,080	2.187	2.178	2.187	2.178	2.266	858,480	2.2098	-3.49%
2022-02-18	0	5	2.580	2.550	2.580	1,119,340	2.266	2.240	2.266	2.240	2.327	491,861	2.2757	-1.90%
2022-02-11	0	5	2.630	2.620	2.630	2,050,440	2.310	2.301	2.310	2.240	2.336	892,637	2.2971	2.73%
2022-02-04	0	2	2.560	2.560	2.570	535,240	2.248	2.248	2.257	2.161	2.248	241,376	2.2174	1.59%
2022-01-28	0	5	2.520	2.490	2.520	2,388,680	2.213	2.187	2.213	2.178	2.284	1,081,640	2.2084	-1.95%
2022-01-21	0	5	2.720	2.710	2.730	7,180,280	2.257	2.249	2.266	2.232	2.290	3,178,847	2.2588	0.00%
2022-01-14	0	5	2.720	2.710	2.720	4,603,760	2.257	2.249	2.257	2.158	2.257	2,087,097	2.2058	3.82%
2022-01-07	0	5	2.620	2.620	2.630	2,938,900	2.174	2.174	2.183	2.149	2.191	1,354,444	2.1698	0.77%
2021-12-31	0	4	2.600	2.590	2.600	4,813,700	2.158	2.149	2.158	2.008	2.158	2,323,282	2.0719	7.44%
2021-12-24	0	5	2.420	2.420	2.430	1,817,580	2.008	2.008	2.017	1.975	2.058	906,176	2.0058	0.83%
2021-12-17	0	5	2.400	2.390	2.430	1,536,820	1.992	1.983	2.017	1.992	2.033	766,394	2.0053	-1.23%
2021-12-10	0	5	2.430	2.430	2.440	2,014,860	2.017	2.017	2.025	2.000	2.050	1,000,168	2.0145	-0.41%
2021-12-03	0	5	2.440	2.430	2.450	3,575,140	2.025	2.017	2.033	2.017	2.058	1,766,562	2.0238	-0.81%
2021-11-26	0	5	2.460	2.450	2.490	619,720	2.041	2.033	2.066	2.025	2.091	303,665	2.0408	0.00%
2021-11-19	0	5	2.460	2.440	2.470	622,020	2.041	2.025	2.050	2.017	2.050	306,075	2.0322	1.23%
2021-11-12	0	5	2.430	2.430	2.450	1,674,420	2.017	2.017	2.033	2.017	2.041	826,645	2.0256	-0.41%
2021-11-05	0	5	2.440	2.430	2.450	1,266,080	2.025	2.017	2.033	2.008	2.041	625,406	2.0244	-0.81%
2021-10-29	0	5	2.460	2.440	2.460	2,796,960	2.041	2.025	2.041	2.017	2.050	1,376,135	2.0325	0.82%
2021-10-22	0	5	2.440	2.430	2.440	2,212,940	2.025	2.017	2.025	2.000	2.075	1,094,160	2.0225	0.00%
2021-10-15	0	3	2.440	2.430	2.500	1,061,380	2.025	2.017	2.075	2.017	2.091	520,569	2.0389	-0.81%
2021-10-08	0	5	2.460	2.460	2.510	2,494,160	2.041	2.041	2.083	1.975	2.075	1,231,532	2.0252	-0.81%
2021-09-30	0	4	2.480	2.390	2.480	520,680	2.058	1.983	2.058	1.967	2.158	255,465	2.0382	3.77%
2021-09-24	0	4	2.390	2.390	2.420	1,839,120	1.983	1.983	2.008	1.925	2.050	925,457	1.9873	-5.16%
2021-09-17	0	5	2.520	2.490	2.520	2,672,640	2.091	2.066	2.091	2.066	2.174	1,258,043	2.1244	-2.33%
2021-09-10	0	5	2.580	2.560	2.580	3,009,420	2.141	2.124	2.141	2.025	2.158	1,419,515	2.1200	0.78%
2021-09-03	0	5	2.560	2.530	2.560	4,012,568	2.124	2.100	2.124	2.058	2.124	1,926,589	2.0827	1.59%
2021-08-27	0	5	2.520	2.510	2.520	2,427,800	2.091	2.083	2.091	1.967	2.091	1,188,151	2.0433	6.33%
2021-08-20	0	5	2.370	2.360	2.380	2,374,040	1.967	1.958	1.975	1.958	2.041	1,195,381	1.9860	-3.27%
2021-08-13	0	5	2.450	2.430	2.450	926,260	2.033	2.017	2.033	2.000	2.050	457,908	2.0228	2.94%
2021-08-06	0	5	2.380	2.380	2.400	853,560	1.975	1.975	1.992	1.975	2.025	428,988	1.9897	-1.24%
2021-07-30	0	5	2.410	2.410	2.420	1,844,020	2.000	2.000	2.008	1.958	2.058	918,226	2.0082	-2.82%
2021-07-23	0	5	2.480	2.470	2.480	2,393,780	2.058	2.050	2.058	2.033	2.116	1,159,231	2.0650	0.81%
2021-07-16	0	5	2.460	2.460	2.490	1,496,040	2.041	2.041	2.066	1.992	2.082	734,382	2.0371	0.82%
2021-07-09	0	5	2.490	2.480	2.490	2,098,680	2.025	2.017	2.025	2.017	2.082	1,025,582	2.0463	-1.58%
2021-07-02	0	4	2.530	2.510	2.530	1,938,260	2.057	2.041	2.057	2.025	2.090	939,502	2.0631	0.80%
2021-06-25	0	5	2.510	2.490	2.520	1,908,980	2.041	2.025	2.049	2.000	2.082	944,421	2.0213	-0.40%
2021-06-18	0	4	2.520	2.460	2.520	2,183,400	2.049	2.000	2.049	1.976	2.090	1,074,771	2.0315	0.00%
2021-06-11	0	5	2.520	2.500	2.520	1,822,760	2.049	2.033	2.049	2.033	2.114	890,313	2.0473	-1.95%
2021-06-04	0	5	2.570	2.560	2.580	3,118,280	2.090	2.082	2.098	2.074	2.179	1,463,360	2.1309	0.00%
2021-05-28	0	5	2.570	2.570	2.580	5,087,320	2.090	2.090	2.098	1.968	2.090	2,520,915	2.0180	4.47%
2021-05-21	0	4	2.460	2.440	2.460	2,589,580	2.000	1.984	2.000	1.976	2.025	1,293,660	2.0017	0.82%
2021-05-14	0	5	2.440	2.430	2.440	4,044,820	1.984	1.976	1.984	1.911	2.041	2,053,624	1.9696	1.67%
2021-05-07	0	5	2.400	2.400	2.420	4,109,154	1.952	1.952	1.968	1.838	1.992	2,154,460	1.9073	2.13%
2021-04-30	0	5	2.350	2.340	2.380	2,904,490	1.911	1.903	1.935	1.911	1.952	1,503,941	1.9313	0.00%
2021-04-23	0	5	2.350	2.340	2.350	3,597,400	1.911	1.903	1.911	1.748	1.919	1,942,949	1.8515	5.86%
2021-04-16	0	5	2.220	2.200	2.220	1,429,208	1.805	1.789	1.805	1.789	1.805	797,224	1.7927	0.91%
2021-04-09	0	3	2.200	2.200	2.210	454,580	1.789	1.789	1.797	1.781	1.805	253,321	1.7945	0.00%
2021-04-01	0	4	2.200	2.190	2.210	1,620,540	1.789	1.781	1.797	1.773	1.813	905,070	1.7905	0.92%
2021-03-26	0	5	2.180	2.170	2.180	2,273,320	1.773	1.765	1.773	1.748	1.822	1,278,903	1.7776	-0.91%
2021-03-19	0	5	2.200	2.170	2.210	2,630,280	1.789	1.765	1.797	1.748	1.822	1,468,279	1.7914	0.00%
2021-03-12	0	5	2.200	2.200	2.220	5,066,740	1.789	1.789	1.805	1.675	1.830	2,916,883	1.7370	6.80%
2021-03-05	0	5	2.060	2.050	2.060	3,002,180	1.675	1.667	1.675	1.635	1.683	1,800,363	1.6675	1.48%
2021-02-26	0	5	2.030	2.020	2.050	5,318,780	1.651	1.643	1.667	1.643	1.708	3,157,907	1.6843	0.50%
2021-02-19	0	4	2.020	2.020	2.040	5,881,705	1.643	1.643	1.659	1.594	1.667	3,595,140	1.6360	2.02%
2021-02-11	0	4	1.980	1.980	1.990	739,900	1.610	1.610	1.618	1.602	1.651	457,454	1.6174	0.00%
2021-02-05	0	5	1.980	1.980	2.010	1,234,260	1.610	1.610	1.635	1.586	1.626	769,801	1.6033	1.02%
2021-01-29	0	5	1.960	1.950	1.970	5,426,060	1.594	1.586	1.602	1.586	1.683	3,347,283	1.6210	-3.92%
2021-01-22	0	5	2.160	2.160	2.170	10,536,660	1.659	1.659	1.667	1.636	1.682	6,354,008	1.6583	1.41%
2021-01-15	0	5	2.130	2.130	2.140	4,544,940	1.636	1.636	1.644	1.605	1.674	2,783,785	1.6326	0.00%
2021-01-08	0	5	2.130	2.120	2.130	5,155,680	1.636	1.628	1.636	1.597	1.644	3,171,796	1.6255	1.43%
2020-12-31	0	4	2.100	2.100	2.110	4,255,640	1.613	1.613	1.621	1.513	1.651	2,679,621	1.5882	6.06%
2020-12-24	0	4	1.980	1.970	1.980	2,649,960	1.521	1.513	1.521	1.505	1.574	1,734,332	1.5279	-3.41%
2020-12-18	0	5	2.050	2.030	2.050	1,220,330	1.574	1.559	1.574	1.521	1.574	785,137	1.5543	1.99%
2020-12-11	0	5	2.010	2.000	2.010	1,403,380	1.544	1.536	1.544	1.475	1.590	914,040	1.5354	0.50%
2020-12-04	0	5	2.000	2.000	2.020	2,091,740	1.536	1.536	1.551	1.536	1.613	1,330,696	1.5719	-2.91%
2020-11-27	0	5	2.060	2.060	2.090	2,108,080	1.582	1.582	1.605	1.536	1.605	1,351,529	1.5598	2.49%
2020-11-20	0	5	2.010	2.000	2.010	3,416,080	1.544	1.536	1.544	1.528	1.559	2,205,674	1.5488	2.03%
2020-11-13	0	5	1.970	1.970	1.980	2,411,440	1.513	1.513	1.521	1.390	1.567	1,645,792	1.4652	8.84%
2020-11-06	0	5	1.810	1.810	1.830	1,724,960	1.390	1.390	1.405	1.344	1.421	1,242,156	1.3887	0.56%
2020-10-30	0	4	1.800	1.780	1.800	1,610,100	1.382	1.367	1.382	1.336	1.398	1,174,450	1.3709	0.56%
2020-10-23	0	5	1.790	1.780	1.790	1,361,120	1.375	1.367	1.375	1.344	1.405	994,767	1.3683	2.29%
2020-10-16	0	4	1.750	1.750	1.760	880,900	1.344	1.344	1.352	1.336	1.367	653,630	1.3477	0.57%
2020-10-09	0	5	1.740	1.740	1.750	1,339,480	1.336	1.336	1.344	1.329	1.382	994,767	1.3465	-2.25%
2020-09-30	0	3	1.780	1.780	1.880	694,100	1.367	1.367	1.444	1.329	1.421	515,612	1.3462	1.71%
2020-09-25	0	5	1.750	1.750	1.780	2,632,920	1.344	1.344	1.367	1.313	1.459	1,890,578	1.3927	-7.89%
2020-09-18	0	5	1.900	1.880	1.900	717,020	1.459	1.444	1.459	1.429	1.459	494,779	1.4492	0.53%
2020-09-11	0	5	1.890	1.880	1.890	1,636,000	1.452	1.444	1.452	1.398	1.475	1,127,576	1.4509	-0.53%
2020-09-04	0	5	1.900	1.890	1.920	1,359,960	1.459	1.452	1.475	1.452	1.490	924,456	1.4711	-3.06%
2020-08-28	0	5	1.960	1.950	1.960	2,682,660	1.505	1.498	1.505	1.475	1.513	1,786,414	1.5017	-0.51%
2020-08-21	0	5	1.970	1.970	2.000	942,620	1.513	1.513	1.536	1.482	1.536	624,984	1.5082	0.51%
2020-08-14	0	5	1.960	1.940	1.980	2,700,380	1.505	1.490	1.521	1.452	1.528	1,817,663	1.4856	3.16%
2020-08-07	0	5	1.900	1.900	1.930	2,273,620	1.459	1.459	1.482	1.429	1.482	1,567,669	1.4503	0.00%
2020-07-31	0	5	1.900	1.900	1.920	4,444,200	1.459	1.459	1.475	1.459	1.551	2,955,655	1.5036	-5.94%
2020-07-24	0	5	2.020	2.010	2.030	2,001,120	1.551	1.544	1.559	1.536	1.590	1,286,426	1.5556	-1.46%
2020-07-17	0	5	2.050	2.050	2.080	2,679,580	1.574	1.574	1.597	1.536	1.605	1,700,140	1.5761	-0.50%
2020-07-10	0	5	2.090	2.090	2.110	6,154,500	1.582	1.582	1.597	1.560	1.628	3,870,033	1.5903	1.46%
2020-07-03	0	4	2.060	2.060	2.070	4,061,740	1.560	1.560	1.567	1.522	1.613	2,586,186	1.5706	-3.29%
2020-06-26	0	4	2.130	2.120	2.130	2,657,300	1.613	1.605	1.613	1.590	1.643	1,658,963	1.6018	-1.84%
2020-06-19	0	5	2.170	2.150	2.170	1,362,480	1.643	1.628	1.643	1.605	1.643	840,048	1.6219	0.93%
2020-06-12	0	5	2.150	2.150	2.180	5,633,080	1.628	1.628	1.650	1.597	1.696	3,436,801	1.6390	0.94%
2020-06-05	0	5	2.130	2.130	2.140	6,647,930	1.613	1.613	1.620	1.590	1.666	4,111,745	1.6168	-0.93%
2020-05-29	0	5	2.150	2.110	2.170	4,189,640	1.628	1.597	1.643	1.575	1.666	2,583,544	1.6217	0.47%
2020-05-22	0	5	2.140	2.120	2.140	2,382,940	1.620	1.605	1.620	1.597	1.711	1,423,855	1.6736	-4.04%
2020-05-15	0	5	2.230	2.230	2.250	1,743,900	1.688	1.688	1.703	1.681	1.741	1,024,964	1.7014	-0.89%
2020-05-08	0	5	2.250	2.240	2.270	1,484,920	1.703	1.696	1.719	1.681	1.772	869,106	1.7086	-1.32%
2020-04-29	0	3	2.280	2.280	2.290	1,862,920	1.726	1.726	1.734	1.666	1.741	1,080,439	1.7242	2.70%
2020-04-24	0	5	2.220	2.220	2.250	1,472,840	1.681	1.681	1.703	1.666	1.726	866,465	1.6998	-1.77%
2020-04-17	0	4	2.260	2.250	2.260	3,564,040	1.711	1.703	1.711	1.688	1.764	2,076,345	1.7165	-0.44%
2020-04-09	0	4	2.270	2.260	2.270	5,393,940	1.719	1.711	1.719	1.620	1.756	3,241,318	1.6641	6.07%
2020-04-03	0	5	2.140	2.140	2.180	2,793,380	1.620	1.620	1.650	1.575	1.666	1,732,929	1.6119	1.90%
2020-03-27	0	5	2.100	2.090	2.100	7,392,620	1.590	1.582	1.590	1.136	1.658	4,646,681	1.5909	-4.11%
2020-03-20	0	5	2.190	2.190	2.270	7,770,880	1.658	1.658	1.719	1.628	1.862	4,519,882	1.7193	-10.25%
2020-03-13	0	5	2.440	2.430	2.440	7,442,460	1.847	1.840	1.847	1.741	2.021	3,914,941	1.9010	-9.96%
2020-03-06	0	5	2.710	2.680	2.710	4,703,880	2.052	2.029	2.052	2.029	2.090	2,282,395	2.0609	-1.81%
2020-02-28	0	5	2.760	2.740	2.770	4,872,700	2.090	2.074	2.097	2.059	2.135	2,322,020	2.0985	-2.47%
2020-02-21	0	5	2.830	2.810	2.820	3,433,180	2.143	2.127	2.135	2.127	2.233	1,584,996	2.1660	-0.70%
2020-02-14	0	5	2.850	2.850	2.870	6,594,260	2.158	2.158	2.173	2.120	2.165	3,077,535	2.1427	1.42%
2020-02-07	0	5	2.810	2.810	2.820	6,147,650	2.127	2.127	2.135	2.090	2.150	2,909,789	2.1127	0.36%
2020-01-31	0	3	2.800	2.790	2.800	4,812,120	2.120	2.112	2.120	2.120	2.203	2,240,128	2.1481	-5.08%
2020-01-24	0	5	2.950	2.920	2.950	6,902,700	2.233	2.211	2.233	2.196	2.337	3,034,289	2.2749	-4.13%
2020-01-17	0	5	3.230	3.220	3.240	2,435,540	2.330	2.323	2.337	2.294	2.344	1,048,145	2.3237	1.25%
2020-01-10	0	5	3.190	3.170	3.200	3,121,060	2.301	2.286	2.308	2.272	2.308	1,364,252	2.2877	0.31%
2020-01-03	0	4	3.180	3.180	3.190	4,078,420	2.294	2.294	2.301	2.265	2.308	1,777,409	2.2946	0.95%
2019-12-27	0	3	3.150	3.150	3.170	1,766,540	2.272	2.272	2.286	2.265	2.286	776,403	2.2753	-0.63%
2019-12-20	0	5	3.170	3.160	3.170	2,255,020	2.286	2.279	2.286	2.250	2.294	989,914	2.2780	0.63%
2019-12-13	0	5	3.150	3.140	3.160	2,427,080	2.272	2.265	2.279	2.214	2.294	1,078,646	2.2501	0.96%
2019-12-06	0	5	3.120	3.120	3.130	1,738,930	2.250	2.250	2.258	2.222	2.279	775,017	2.2437	0.32%
2019-11-29	0	5	3.110	3.090	3.110	1,648,520	2.243	2.229	2.243	2.193	2.279	734,810	2.2435	0.32%
2019-11-22	0	5	3.100	3.070	3.100	1,342,580	2.236	2.214	2.236	2.200	2.236	607,258	2.2109	0.98%
2019-11-15	0	5	3.070	3.050	3.080	3,935,960	2.214	2.200	2.222	2.200	2.258	1,777,409	2.2144	-2.85%
2019-11-08	0	5	3.160	3.100	3.190	3,509,000	2.279	2.236	2.301	2.185	2.279	1,577,763	2.2240	4.29%
2019-11-01	0	5	3.030	3.030	3.040	1,894,040	2.185	2.185	2.193	2.164	2.207	867,908	2.1823	0.33%
2019-10-25	0	5	3.020	3.020	3.030	4,149,760	2.178	2.178	2.185	2.142	2.178	1,929,917	2.1502	0.67%
2019-10-18	0	5	3.000	2.980	3.000	2,126,360	2.164	2.149	2.164	2.142	2.171	987,141	2.1541	1.35%
2019-10-11	0	4	2.960	2.960	2.980	3,308,760	2.135	2.135	2.149	2.106	2.149	1,552,807	2.1308	-0.34%
2019-10-04	0	4	2.970	2.970	2.980	2,301,260	2.142	2.142	2.149	2.142	2.171	1,067,555	2.1556	-1.00%
2019-09-27	0	5	3.000	2.980	3.000	3,616,760	2.164	2.149	2.164	2.149	2.193	1,672,040	2.1631	-0.66%
2019-09-20	0	5	3.020	3.020	3.040	1,859,060	2.178	2.178	2.193	2.178	2.222	845,725	2.1982	-1.63%
2019-09-13	0	5	3.070	3.070	3.090	3,377,520	2.214	2.214	2.229	2.157	2.272	1,536,170	2.1987	1.99%
2019-09-06	0	5	3.010	3.000	3.010	7,769,840	2.171	2.164	2.171	2.149	2.207	3,577,001	2.1722	-0.66%
2019-08-30	0	5	3.030	3.030	3.040	3,274,280	2.185	2.185	2.193	2.164	2.222	1,494,576	2.1908	-2.57%
2019-08-23	0	5	3.110	3.100	3.110	2,332,560	2.243	2.236	2.243	2.214	2.250	1,045,372	2.2313	1.30%
2019-08-16	0	5	3.070	3.070	3.080	4,189,492	2.214	2.214	2.222	2.193	2.258	1,891,075	2.2154	-1.92%
2019-08-09	0	5	3.130	3.130	3.140	5,779,380	2.258	2.258	2.265	2.236	2.315	2,539,948	2.2754	-2.49%
2019-08-02	0	5	3.210	3.210	3.220	3,850,240	2.315	2.315	2.323	2.315	2.359	1,647,084	2.3376	-2.43%
2019-07-26	0	5	3.290	3.280	3.300	1,697,200	2.373	2.366	2.380	2.351	2.409	712,627	2.3816	-1.79%
2019-07-19	0	5	3.350	3.330	3.350	3,348,580	2.416	2.402	2.416	2.381	2.416	1,392,572	2.4046	0.01%
2019-07-12	0	5	3.400	3.390	3.410	1,090,880	2.416	2.409	2.423	2.395	2.416	453,135	2.4074	-0.29%
2019-07-05	0	4	3.410	3.380	3.410	3,270,320	2.423	2.402	2.423	2.345	2.430	1,365,034	2.3958	1.79%
2019-06-28	0	5	3.350	3.330	3.350	2,137,460	2.381	2.366	2.381	2.338	2.381	906,270	2.3585	0.30%
2019-06-21	0	5	3.340	3.330	3.340	1,809,960	2.373	2.366	2.373	2.324	2.373	768,360	2.3556	1.21%
2019-06-14	0	5	3.300	3.270	3.310	3,212,700	2.345	2.324	2.352	2.317	2.381	1,373,478	2.3391	0.00%
2019-06-06	0	4	3.300	3.300	3.310	3,861,360	2.345	2.345	2.352	2.309	2.352	1,657,743	2.3293	0.92%
2019-05-31	0	5	3.270	3.270	3.300	3,131,100	2.324	2.324	2.345	2.309	2.359	1,339,704	2.3372	-1.51%
2019-05-24	0	5	3.320	3.310	3.320	4,726,240	2.359	2.352	2.359	2.331	2.359	2,017,999	2.3420	0.30%
2019-05-17	0	4	3.310	3.300	3.310	2,734,720	2.352	2.345	2.352	2.331	2.373	1,165,205	2.3470	-0.60%
2019-05-10	0	5	3.330	3.320	3.330	6,261,380	2.366	2.359	2.366	2.345	2.430	2,631,561	2.3793	-2.92%
2019-05-03	0	4	3.430	3.430	3.440	3,611,160	2.437	2.437	2.444	2.416	2.452	1,483,244	2.4346	-0.29%
2019-04-26	0	4	3.440	3.420	3.440	2,395,400	2.444	2.430	2.444	2.416	2.452	982,262	2.4387	0.00%
2019-04-18	0	4	3.440	3.430	3.440	3,967,420	2.444	2.437	2.444	2.416	2.444	1,632,412	2.4304	0.29%
2019-04-12	0	5	3.430	3.420	3.430	3,332,880	2.437	2.430	2.437	2.423	2.473	1,362,220	2.4467	0.88%
2019-04-04	0	4	3.400	3.400	3.430	10,255,860	2.416	2.416	2.437	2.402	2.430	4,249,901	2.4132	0.59%
2019-03-29	0	5	3.380	3.380	3.390	7,900,150	2.402	2.402	2.409	2.352	2.437	3,281,711	2.4073	1.20%
2019-03-22	0	5	3.340	3.340	3.350	7,373,500	2.373	2.373	2.381	2.345	2.409	3,126,914	2.3581	0.91%
2019-03-15	0	5	3.310	3.300	3.310	4,773,320	2.352	2.345	2.352	2.331	2.373	2,034,886	2.3457	0.30%
2019-03-08	0	5	3.300	3.290	3.300	6,005,760	2.345	2.338	2.345	2.345	2.373	2,547,126	2.3579	-0.60%
2019-03-01	0	5	3.320	3.310	3.320	8,021,320	2.359	2.352	2.359	2.338	2.395	3,391,477	2.3651	-0.60%
2019-02-22	0	5	3.340	3.340	3.350	8,572,720	2.373	2.373	2.381	2.317	2.388	3,647,597	2.3502	1.83%
2019-02-15	0	5	3.280	3.270	3.280	6,891,820	2.331	2.324	2.331	2.309	2.373	2,935,527	2.3477	0.92%
2019-02-08	0	2	3.250	3.250	3.260	1,400,540	2.309	2.309	2.317	2.288	2.317	607,933	2.3038	0.31%
2019-02-01	0	5	3.240	3.240	3.250	9,399,936	2.302	2.302	2.309	2.260	2.317	4,103,710	2.2906	0.93%
2019-01-25	0	5	3.380	3.370	3.380	12,952,640	2.281	2.274	2.281	2.247	2.288	5,704,850	2.2705	1.20%
2019-01-18	0	5	3.340	3.340	3.350	15,611,920	2.254	2.254	2.261	2.234	2.288	6,905,091	2.2609	0.30%
2019-01-11	0	5	3.330	3.320	3.330	12,781,980	2.247	2.241	2.247	2.187	2.254	5,799,684	2.2039	3.10%
2019-01-04	0	4	3.230	3.220	3.230	9,922,260	2.180	2.173	2.180	2.166	2.187	4,563,880	2.1741	0.31%
2018-12-28	0	3	3.220	3.220	3.230	3,823,140	2.173	2.173	2.180	2.166	2.200	1,754,427	2.1791	0.31%
2018-12-21	0	5	3.210	3.200	3.220	8,569,900	2.166	2.160	2.173	2.146	2.180	3,965,241	2.1613	0.31%
2018-12-14	0	5	3.200	3.190	3.200	3,736,780	2.160	2.153	2.160	2.139	2.173	1,730,718	2.1591	0.31%
2018-12-07	0	5	3.190	3.190	3.210	5,251,750	2.153	2.153	2.166	2.146	2.180	2,424,191	2.1664	-0.31%
2018-11-30	0	5	3.200	3.170	3.200	5,415,700	2.160	2.139	2.160	2.146	2.166	2,516,061	2.1525	0.00%
2018-11-23	0	5	3.200	3.180	3.200	1,247,440	2.160	2.146	2.160	2.133	2.160	580,857	2.1476	0.63%
2018-11-16	0	5	3.180	3.180	3.190	2,524,280	2.146	2.146	2.153	2.126	2.173	1,179,496	2.1401	-0.31%
2018-11-09	0	5	3.190	3.160	3.190	1,718,920	2.153	2.133	2.153	2.139	2.173	800,161	2.1482	0.31%
2018-11-02	0	5	3.180	3.180	3.190	4,836,160	2.146	2.146	2.153	2.106	2.160	2,284,904	2.1166	1.60%
2018-10-26	0	5	3.130	3.120	3.130	1,551,060	2.112	2.106	2.112	2.106	2.139	731,999	2.1189	-1.26%
2018-10-19	0	4	3.170	3.150	3.170	4,503,200	2.139	2.126	2.139	2.112	2.166	2,110,054	2.1342	0.32%
2018-10-12	0	5	3.160	3.150	3.160	7,530,500	2.133	2.126	2.133	2.119	2.173	3,529,598	2.1335	-0.94%
2018-10-05	0	4	3.190	3.190	3.200	4,370,780	2.153	2.153	2.160	2.153	2.193	2,003,366	2.1817	-2.45%
2018-09-28	0	4	3.270	3.270	3.290	1,580,280	2.207	2.207	2.220	2.166	2.220	720,145	2.1944	1.87%
2018-09-21	0	5	3.210	3.200	3.220	1,769,940	2.166	2.160	2.173	2.139	2.173	820,906	2.1561	0.63%
2018-09-14	0	5	3.190	3.180	3.190	2,973,960	2.153	2.146	2.153	2.126	2.166	1,386,945	2.1443	-0.62%
2018-09-07	0	5	3.210	3.200	3.220	2,401,440	2.166	2.160	2.173	2.166	2.207	1,102,444	2.1783	-1.83%
2018-08-31	0	5	3.270	3.250	3.280	2,038,760	2.207	2.193	2.214	2.193	2.214	924,630	2.2049	0.62%
2018-08-24	0	5	3.250	3.240	3.260	2,381,780	2.193	2.187	2.200	2.166	2.200	1,087,626	2.1899	0.31%
2018-08-17	0	5	3.240	3.220	3.250	5,717,720	2.187	2.173	2.193	2.160	2.214	2,619,786	2.1825	-0.92%
2018-08-10	0	5	3.270	3.260	3.270	2,195,140	2.207	2.200	2.207	2.187	2.220	998,719	2.1980	0.62%
2018-08-03	0	5	3.250	3.250	3.260	5,731,580	2.193	2.193	2.200	2.193	2.227	2,593,114	2.2103	-1.22%
2018-07-27	0	5	3.290	3.280	3.290	2,572,160	2.220	2.214	2.220	2.207	2.234	1,158,751	2.2198	0.30%
2018-07-20	0	5	3.280	3.260	3.280	4,794,840	2.214	2.200	2.214	2.187	2.234	2,176,847	2.2027	0.00%
2018-07-13	0	5	3.330	3.300	3.330	6,469,940	2.213	2.194	2.213	2.180	2.247	2,948,695	2.1942	0.91%
2018-07-06	0	4	3.300	3.290	3.300	7,094,120	2.194	2.187	2.194	2.174	2.227	3,237,547	2.1912	-1.49%
2018-06-29	0	5	3.350	3.340	3.350	6,657,740	2.227	2.220	2.227	2.200	2.253	2,996,837	2.2216	-0.59%
2018-06-22	0	4	3.370	3.370	3.380	7,540,000	2.240	2.240	2.247	2.227	2.260	3,354,893	2.2475	-1.17%
2018-06-15	0	5	3.410	3.390	3.410	5,141,440	2.267	2.253	2.267	2.253	2.280	2,274,708	2.2603	0.29%
2018-06-08	0	5	3.400	3.390	3.400	5,791,500	2.260	2.253	2.260	2.253	2.280	2,563,560	2.2592	0.00%
2018-06-01	0	5	3.400	3.390	3.400	5,410,740	2.260	2.253	2.260	2.240	2.273	2,398,072	2.2563	0.00%
2018-05-25	0	4	3.400	3.390	3.400	3,401,160	2.260	2.253	2.260	2.247	2.267	1,507,445	2.2562	0.29%
2018-05-18	0	5	3.390	3.390	3.400	5,317,560	2.253	2.253	2.260	2.240	2.267	2,364,974	2.2485	0.30%
2018-05-11	0	5	3.380	3.370	3.380	7,183,520	2.247	2.240	2.247	2.227	2.260	3,207,458	2.2396	0.90%
2018-05-04	0	4	3.350	3.350	3.370	2,324,360	2.227	2.227	2.240	2.227	2.253	1,038,061	2.2391	0.00%
2018-04-27	0	5	3.350	3.340	3.350	3,867,920	2.227	2.220	2.227	2.213	2.247	1,739,129	2.2241	-0.59%
2018-04-20	0	5	3.370	3.370	3.390	7,578,360	2.240	2.240	2.253	2.207	2.247	3,415,071	2.2191	0.60%
2018-04-13	0	5	3.350	3.340	3.350	5,624,240	2.227	2.220	2.227	2.207	2.233	2,533,471	2.2200	0.60%
2018-04-06	0	3	3.330	3.320	3.330	5,057,600	2.213	2.207	2.213	2.194	2.240	2,289,752	2.2088	0.00%
2018-03-29	0	4	3.330	3.330	3.340	7,466,240	2.213	2.213	2.220	2.207	2.240	3,360,911	2.2215	-0.60%
2018-03-23	0	5	3.350	3.340	3.350	8,639,400	2.227	2.220	2.227	2.213	2.280	3,842,331	2.2485	-2.33%
2018-03-16	0	5	3.430	3.420	3.430	18,568,420	2.280	2.273	2.280	2.253	2.287	8,187,143	2.2680	0.59%
2018-03-09	0	5	3.410	3.410	3.420	7,339,980	2.267	2.267	2.273	2.233	2.273	3,261,618	2.2504	1.19%
2018-03-02	0	5	3.370	3.370	3.390	5,752,640	2.240	2.240	2.253	2.233	2.293	2,539,489	2.2653	-2.03%
2018-02-23	0	4	3.440	3.410	3.440	5,292,660	2.287	2.267	2.287	2.247	2.287	2,343,912	2.2580	1.18%
2018-02-15	0	4	3.400	3.390	3.420	6,175,440	2.260	2.253	2.273	2.174	2.260	2,795,243	2.2093	3.34%
2018-02-09	0	5	3.290	3.270	3.290	22,860,740	2.187	2.174	2.187	2.167	2.293	10,263,265	2.2274	-5.19%
2018-02-02	0	5	3.470	3.450	3.470	14,333,980	2.307	2.293	2.307	2.293	2.353	6,207,305	2.3092	-1.14%
2018-01-26	0	5	3.670	3.670	3.680	25,702,980	2.333	2.333	2.339	2.257	2.339	11,165,259	2.3020	3.38%
2018-01-19	0	5	3.550	3.540	3.550	24,313,660	2.257	2.250	2.257	2.231	2.270	10,831,779	2.2447	0.85%
2018-01-12	0	5	3.520	3.500	3.520	25,768,108	2.238	2.225	2.238	2.212	2.257	11,511,322	2.2385	-0.28%
2018-01-05	0	4	3.530	3.520	3.540	21,054,080	2.244	2.238	2.250	2.193	2.257	9,456,965	2.2263	2.32%
2017-12-29	0	3	3.450	3.450	3.460	24,874,880	2.193	2.193	2.200	2.155	2.219	11,333,571	2.1948	2.68%
2017-12-22	0	5	3.360	3.350	3.370	19,420,680	2.136	2.130	2.142	2.123	2.155	9,088,879	2.1368	-0.59%
2017-12-15	0	5	3.380	3.370	3.380	6,681,150	2.149	2.142	2.149	2.142	2.174	3,108,277	2.1495	0.30%
2017-12-08	0	5	3.370	3.370	3.380	5,827,720	2.142	2.142	2.149	2.142	2.168	2,702,439	2.1565	-0.88%
2017-12-01	0	5	3.400	3.390	3.410	3,011,160	2.161	2.155	2.168	2.155	2.174	1,390,545	2.1655	0.00%
2017-11-24	0	5	3.400	3.390	3.420	6,537,040	2.161	2.155	2.174	2.149	2.200	3,017,042	2.1667	-1.73%
2017-11-17	0	5	3.460	3.440	3.460	3,442,240	2.200	2.187	2.200	2.193	2.231	1,560,431	2.2060	-0.57%
2017-11-10	0	5	3.480	3.480	3.490	2,330,661	2.212	2.212	2.219	2.200	2.231	1,052,347	2.2147	-0.57%
2017-11-03	0	5	3.500	3.490	3.500	6,096,200	2.225	2.219	2.225	2.225	2.257	2,727,608	2.2350	-0.28%
2017-10-27	0	5	3.510	3.510	3.520	6,786,440	2.231	2.231	2.238	2.231	2.282	3,026,480	2.2424	-0.57%
2017-10-20	0	5	3.530	3.520	3.540	12,909,210	2.244	2.238	2.250	2.231	2.263	5,732,066	2.2521	-0.84%
2017-10-13	0	5	3.560	3.550	3.560	13,232,680	2.263	2.257	2.263	2.263	2.282	5,823,301	2.2724	-0.56%
2017-10-06	0	3	3.580	3.570	3.590	8,023,380	2.276	2.270	2.282	2.263	2.289	3,523,553	2.2771	0.00%
2017-09-29	0	5	3.580	3.580	3.590	1,630,200	2.276	2.276	2.282	2.263	2.282	717,295	2.2727	0.28%
2017-09-22	0	5	3.570	3.570	3.580	2,485,420	2.270	2.270	2.276	2.270	2.289	1,091,672	2.2767	-0.56%
2017-09-15	0	5	3.590	3.580	3.590	2,844,820	2.282	2.276	2.282	2.270	2.295	1,245,828	2.2835	0.28%
2017-09-08	0	5	3.580	3.580	3.590	2,612,240	2.276	2.276	2.282	2.257	2.295	1,148,301	2.2749	-0.28%
2017-09-01	0	5	3.590	3.580	3.600	2,519,470	2.282	2.276	2.289	2.263	2.295	1,105,829	2.2784	0.56%
2017-08-25	0	4	3.570	3.570	3.600	2,071,380	2.270	2.270	2.289	2.238	2.276	915,495	2.2626	1.42%
2017-08-18	0	5	3.520	3.520	3.540	7,231,540	2.238	2.238	2.250	2.231	2.295	3,199,512	2.2602	-0.85%
2017-08-11	0	5	3.550	3.530	3.550	6,395,640	2.257	2.244	2.257	2.238	2.308	2,799,966	2.2842	-1.93%
2017-08-04	0	5	3.620	3.620	3.630	6,315,460	2.301	2.301	2.308	2.301	2.320	2,733,900	2.3101	-0.82%
2017-07-28	0	5	3.650	3.610	3.650	5,294,440	2.320	2.295	2.320	2.289	2.320	2,302,894	2.2990	0.55%
2017-07-21	0	5	3.630	3.630	3.650	6,910,040	2.308	2.308	2.320	2.295	2.390	2,942,260	2.3485	-2.15%
2017-07-14	0	5	3.760	3.760	3.770	14,511,360	2.358	2.358	2.365	2.220	2.384	6,397,812	2.2682	6.21%
2017-07-07	0	5	3.540	3.530	3.540	2,500,320	2.220	2.214	2.220	2.208	2.233	1,125,556	2.2214	-0.28%
2017-06-30	0	5	3.550	3.540	3.560	10,508,830	2.227	2.220	2.233	2.208	2.233	4,731,798	2.2209	0.85%
2017-06-23	0	5	3.520	3.520	3.530	5,928,960	2.208	2.208	2.214	2.202	2.233	2,673,594	2.2176	-0.28%
2017-06-16	0	5	3.530	3.520	3.540	1,865,140	2.214	2.208	2.220	2.208	2.233	841,775	2.2157	-0.84%
2017-06-09	0	5	3.560	3.540	3.560	7,861,880	2.233	2.220	2.233	2.220	2.252	3,523,340	2.2314	0.28%
2017-06-02	0	4	3.550	3.540	3.550	1,119,800	2.227	2.220	2.227	2.214	2.233	503,790	2.2228	0.57%
2017-05-26	0	5	3.530	3.520	3.530	5,250,660	2.214	2.208	2.214	2.189	2.227	2,381,842	2.2045	0.57%
2017-05-19	0	5	3.510	3.490	3.520	8,428,702	2.202	2.189	2.208	2.170	2.227	3,813,498	2.2102	-0.28%
2017-05-12	0	5	3.520	3.520	3.540	6,486,340	2.208	2.208	2.220	2.202	2.258	2,920,706	2.2208	-1.40%
2017-05-05	0	3	3.570	3.560	3.570	2,281,080	2.239	2.233	2.239	2.233	2.277	1,013,957	2.2497	-0.83%
2017-04-28	0	5	3.600	3.580	3.600	982,000	2.258	2.246	2.258	2.233	2.264	436,830	2.2480	0.00%
2017-04-21	0	4	3.600	3.580	3.600	1,443,600	2.258	2.246	2.258	2.246	2.264	640,897	2.2525	-0.83%
2017-04-13	0	4	3.630	3.610	3.640	3,977,980	2.277	2.264	2.283	2.239	2.289	1,753,699	2.2683	0.83%
2017-04-07	0	4	3.600	3.580	3.600	11,846,160	2.258	2.246	2.258	2.246	2.333	5,190,949	2.2821	0.28%
2017-03-31	0	5	3.590	3.590	3.600	2,497,370	2.252	2.252	2.258	2.227	2.264	1,111,207	2.2474	-0.28%
2017-03-24	0	5	3.600	3.590	3.600	2,920,060	2.258	2.252	2.258	2.239	2.277	1,291,360	2.2612	-1.10%
2017-03-17	0	5	3.640	3.610	3.640	5,723,792	2.283	2.264	2.283	2.246	2.289	2,521,500	2.2700	1.68%
2017-03-10	0	5	3.580	3.580	3.590	13,982,780	2.246	2.246	2.252	2.208	2.277	6,243,168	2.2397	2.29%
2017-03-03	0	5	3.500	3.500	3.510	10,324,980	2.195	2.195	2.202	2.177	2.208	4,706,290	2.1939	0.29%
2017-02-24	0	5	3.490	3.490	3.500	9,011,100	2.189	2.189	2.195	2.177	2.208	4,119,598	2.1874	0.00%
2017-02-17	0	5	3.490	3.450	3.490	9,924,380	2.189	2.164	2.189	2.170	2.258	4,508,600	2.2012	0.29%
2017-02-10	0	5	3.480	3.460	3.490	4,962,880	2.183	2.170	2.189	2.120	2.183	2,308,505	2.1498	3.26%
2017-02-03	0	3	3.370	3.360	3.400	5,878,420	2.114	2.108	2.133	2.114	2.151	2,767,656	2.1240	-0.59%
2017-01-27	0	5	3.390	3.370	3.400	5,154,140	2.126	2.114	2.133	2.101	2.169	2,411,385	2.1374	0.57%
2017-01-20	0	5	3.500	3.500	3.530	6,859,907	2.114	2.114	2.132	2.060	2.132	3,284,331	2.0887	2.04%
2017-01-13	0	5	3.430	3.420	3.430	8,007,732	2.072	2.066	2.072	2.072	2.114	3,825,544	2.0932	-2.28%
2017-01-06	0	4	3.510	3.490	3.510	4,204,000	2.120	2.108	2.120	2.096	2.157	1,983,180	2.1198	0.29%
2016-12-30	0	3	3.500	3.490	3.510	2,614,580	2.114	2.108	2.120	2.048	2.126	1,251,489	2.0892	4.48%
2016-12-23	0	5	3.350	3.350	3.410	4,265,460	2.024	2.024	2.060	2.018	2.042	2,105,680	2.0257	-0.59%
2016-12-16	0	5	3.370	3.360	3.370	1,799,940	2.036	2.030	2.036	2.030	2.054	880,678	2.0438	-0.59%
2016-12-09	0	5	3.390	3.360	3.390	3,629,960	2.048	2.030	2.048	2.024	2.066	1,777,909	2.0417	-0.29%
2016-12-02	0	5	3.400	3.400	3.440	5,130,129	2.054	2.054	2.078	2.048	2.084	2,492,874	2.0579	-1.45%
2016-11-25	0	5	3.450	3.440	3.450	11,256,420	2.084	2.078	2.084	2.078	2.102	5,399,944	2.0845	0.29%
2016-11-18	0	5	3.440	3.440	3.460	17,286,358	2.078	2.078	2.090	2.072	2.114	8,303,531	2.0818	-1.43%
2016-11-11	0	5	3.490	3.480	3.520	1,378,980	2.108	2.102	2.126	2.060	2.126	655,542	2.1036	-0.29%
2016-11-04	0	5	3.500	3.480	3.570	210,160	2.114	2.102	2.157	2.102	2.126	99,325	2.1159	0.00%
2016-10-28	0	5	3.500	3.480	3.530	1,839,800	2.114	2.102	2.132	2.102	2.187	864,123	2.1291	-1.13%
2016-10-20	0	4	3.540	3.480	3.540	1,328,520	2.138	2.102	2.138	2.096	2.138	629,055	2.1119	1.72%
2016-10-14	0	4	3.480	3.460	3.500	1,177,180	2.102	2.090	2.114	2.090	2.138	556,217	2.1164	-1.97%
2016-10-07	0	5	3.550	3.510	3.580	1,224,340	2.144	2.120	2.163	2.084	2.163	576,082	2.1253	1.43%
2016-09-30	0	5	3.500	3.440	3.510	511,760	2.114	2.078	2.120	2.066	2.132	245,001	2.0888	-0.85%
2016-09-23	0	5	3.530	3.510	3.530	973,900	2.132	2.120	2.132	2.060	2.144	460,204	2.1162	2.32%
2016-09-15	0	4	3.450	3.450	3.490	892,420	2.084	2.084	2.108	2.042	2.144	427,096	2.0895	-1.43%
2016-09-09	0	5	3.500	3.460	3.520	2,013,620	2.114	2.090	2.126	2.024	2.175	966,759	2.0829	3.55%
2016-09-02	0	5	3.380	3.350	3.400	913,020	2.042	2.024	2.054	2.012	2.054	450,271	2.0277	0.90%
2016-08-26	0	5	3.350	3.350	3.360	839,540	2.024	2.024	2.030	2.012	2.048	413,852	2.0286	-0.89%
2016-08-19	0	5	3.380	3.370	3.380	1,950,360	2.042	2.036	2.042	2.006	2.096	956,826	2.0384	1.50%
2016-08-12	0	5	3.330	3.330	3.340	3,527,540	2.012	2.012	2.018	1.951	2.012	1,784,531	1.9767	2.46%
2016-08-05	0	4	3.250	3.250	3.270	15,020,902	1.963	1.963	1.975	1.957	2.012	7,581,773	1.9812	-0.61%
2016-07-29	0	5	3.270	3.270	3.290	9,576,300	1.975	1.975	1.987	1.975	2.024	4,800,686	1.9948	-2.39%
2016-07-22	0	5	3.350	3.330	3.350	2,980,320	2.024	2.012	2.024	2.000	2.024	1,483,246	2.0093	0.90%
2016-07-15	0	5	3.320	3.310	3.330	4,118,780	2.006	2.000	2.012	1.988	2.047	2,059,809	1.9996	0.90%
2016-07-08	0	5	3.340	3.340	3.350	1,356,020	1.988	1.988	1.994	1.976	2.005	682,249	1.9876	0.30%
2016-06-30	0	4	3.330	3.320	3.330	2,117,980	1.982	1.976	1.982	1.976	2.011	1,068,744	1.9817	0.00%
2016-06-24	0	5	3.330	3.330	3.350	382,440	1.982	1.982	1.994	1.976	2.029	191,567	1.9964	0.30%
2016-06-17	0	5	3.320	3.310	3.410	1,452,580	1.976	1.970	2.029	1.976	2.029	725,939	2.0010	-2.64%
2016-06-10	0	4	3.410	3.400	3.420	1,801,020	2.029	2.023	2.035	2.023	2.041	887,259	2.0299	0.00%
2016-06-03	0	5	3.410	3.410	3.480	702,900	2.029	2.029	2.071	2.023	2.047	346,166	2.0305	0.00%
2016-05-27	0	5	3.410	3.410	3.450	775,380	2.029	2.029	2.053	2.005	2.041	381,454	2.0327	-0.29%
2016-05-20	0	5	3.420	3.410	3.480	1,340,520	2.035	2.029	2.071	2.017	2.089	658,723	2.0350	-2.29%
2016-05-13	0	5	3.500	3.420	3.520	386,320	2.083	2.035	2.095	2.083	2.113	184,846	2.0900	-1.41%
2016-05-06	0	4	3.550	3.530	3.590	309,876	2.113	2.101	2.136	2.101	2.154	145,438	2.1306	-0.28%
2016-04-29	0	5	3.560	3.550	3.590	141,980	2.119	2.113	2.136	2.107	2.119	67,217	2.1123	1.14%
2016-04-22	0	5	3.520	3.520	3.650	544,640	2.095	2.095	2.172	2.095	2.119	258,784	2.1046	-0.28%
2016-04-15	0	5	3.530	3.530	3.570	507,560	2.101	2.101	2.124	2.077	2.136	241,980	2.0975	-1.12%
2016-04-08	0	4	3.570	3.440	3.580	184,540	2.124	2.047	2.130	2.101	2.130	87,382	2.1119	-1.11%
2016-04-01	0	4	3.610	3.520	3.610	199,100	2.148	2.095	2.148	2.083	2.154	94,103	2.1158	0.28%
2016-03-24	0	4	3.600	3.450	3.600	399,000	2.142	2.053	2.142	2.142	2.202	184,846	2.1586	0.00%
2016-03-18	0	5	3.600	3.500	3.600	547,620	2.142	2.083	2.142	2.083	2.142	258,784	2.1161	4.35%
2016-03-11	0	5	3.450	3.400	3.450	524,940	2.053	2.023	2.053	1.982	2.083	258,784	2.0285	2.68%
2016-03-04	0	5	3.360	3.360	3.420	373,080	2.000	2.000	2.035	1.928	2.071	188,206	1.9823	1.82%
2016-02-26	0	5	3.300	3.300	3.350	647,780	1.964	1.964	1.994	1.940	1.976	329,361	1.9668	-0.60%
2016-02-19	0	5	3.320	3.320	3.420	813,800	1.976	1.976	2.035	1.910	2.005	413,382	1.9686	2.79%
2016-02-12	0	2	3.230	3.220	3.340	276,820	1.922	1.916	1.988	1.916	2.047	141,155	1.9611	-3.58%
2016-02-05	0	5	3.350	3.350	3.410	249,160	1.994	1.994	2.029	1.934	2.053	124,351	2.0037	-4.01%
2016-01-29	0	5	3.490	3.310	3.490	179,340	2.077	1.970	2.077	1.892	2.077	90,742	1.9764	9.75%
2016-01-22	0	5	3.180	3.180	3.360	1,900,240	1.892	1.892	2.000	1.845	2.071	961,197	1.9770	-7.83%
2016-01-15	0	5	3.580	3.560	3.600	1,248,083	2.053	2.042	2.065	2.036	2.076	606,822	2.0568	-0.56%
2016-01-08	0	5	3.600	3.600	3.630	5,174,500	2.065	2.065	2.082	2.036	2.105	2,500,516	2.0694	-2.70%
2015-12-31	0	4	3.700	3.690	3.720	1,271,280	2.122	2.116	2.133	2.065	2.208	592,870	2.1443	-1.07%
2015-12-24	0	4	3.740	3.650	3.780	311,132	2.145	2.093	2.168	2.065	2.168	148,798	2.0910	3.31%
2015-12-18	0	5	3.620	3.590	3.730	8,573,440	2.076	2.059	2.139	2.065	2.133	4,148,346	2.0667	-0.55%
2015-12-11	0	5	3.640	3.630	3.680	4,296,373	2.087	2.082	2.110	2.065	2.122	2,076,940	2.0686	0.28%
2015-12-04	0	5	3.630	3.620	3.640	1,453,160	2.082	2.076	2.087	2.076	2.093	697,494	2.0834	-1.09%
2015-11-27	0	5	3.670	3.650	3.780	272,320	2.105	2.093	2.168	2.093	2.116	129,036	2.1104	-1.87%
2015-11-20	0	5	3.740	3.740	3.800	605,360	2.145	2.145	2.179	2.105	2.191	282,485	2.1430	1.91%
2015-11-13	0	5	3.670	3.670	3.750	755,580	2.105	2.105	2.151	2.093	2.128	359,209	2.1035	-0.27%
2015-11-06	0	5	3.680	3.680	3.750	147,560	2.110	2.110	2.151	2.099	2.151	69,749	2.1156	-2.39%
2015-10-30	0	5	3.770	3.660	3.780	665,540	2.162	2.099	2.168	2.070	2.173	313,872	2.1204	1.07%
2015-10-23	0	4	3.730	3.720	3.800	694,480	2.139	2.133	2.179	2.122	2.231	320,847	2.1645	0.81%
2015-10-16	0	5	3.700	3.700	3.740	673,180	2.122	2.122	2.145	2.053	2.173	317,360	2.1212	2.78%
2015-10-09	0	5	3.600	3.600	3.640	1,039,660	2.065	2.065	2.087	2.007	2.110	505,683	2.0560	1.41%
2015-10-02	0	3	3.550	3.550	3.680	133,880	2.036	2.036	2.110	2.007	2.036	66,262	2.0205	-2.20%
2015-09-25	0	5	3.630	3.610	3.630	295,420	2.082	2.070	2.082	2.065	2.082	142,986	2.0661	-1.63%
2015-09-18	0	5	3.690	3.630	3.690	697,140	2.116	2.082	2.116	2.019	2.151	334,797	2.0823	2.22%
2015-09-11	0	5	3.610	3.600	3.610	967,540	2.070	2.065	2.070	2.013	2.110	470,808	2.0551	1.98%
2015-09-04	0	4	3.540	3.540	3.780	2,209,369	2.030	2.030	2.168	1.996	2.059	1,086,347	2.0338	0.28%
2015-08-28	0	5	3.530	3.530	3.590	2,802,080	2.024	2.024	2.059	1.910	2.099	1,394,988	2.0087	-6.12%
2015-08-21	0	5	3.760	3.680	3.780	3,736,620	2.156	2.110	2.168	2.036	2.254	1,768,147	2.1133	-3.59%
2015-08-14	0	5	3.900	3.880	3.900	5,649,106	2.237	2.225	2.237	2.168	2.254	2,532,969	2.2302	-0.26%
2015-08-07	0	5	3.910	3.900	3.940	4,551,870	2.242	2.237	2.260	2.225	2.288	2,027,964	2.2446	0.00%
2015-07-31	0	5	3.910	3.900	3.910	7,447,580	2.242	2.237	2.242	2.225	2.294	3,299,147	2.2574	-2.25%
2015-07-24	0	5	4.000	3.990	4.000	4,789,420	2.294	2.288	2.294	2.225	2.346	2,082,020	2.3004	-0.25%
2015-07-17	0	5	4.010	4.000	4.010	5,722,940	2.300	2.294	2.300	2.037	2.317	2,638,323	2.1692	8.66%
2015-07-10	0	5	3.740	3.700	3.750	5,684,750	2.116	2.094	2.122	1.941	2.150	2,756,888	2.0620	-3.11%
2015-07-03	0	4	3.860	3.860	3.880	3,338,260	2.184	2.184	2.196	2.184	2.280	1,498,616	2.2276	-5.16%
2015-06-26	0	5	4.070	4.020	4.060	9,855,520	2.303	2.275	2.297	2.241	2.303	4,329,727	2.2762	2.52%
2015-06-19	0	5	3.970	3.970	4.040	6,911,823	2.246	2.246	2.286	2.235	2.309	3,072,309	2.2497	-1.98%
2015-06-12	0	5	4.050	4.020	4.050	10,653,740	2.292	2.275	2.292	2.229	2.348	4,704,381	2.2646	0.00%
2015-06-05	0	5	4.050	4.020	4.050	6,185,660	2.292	2.275	2.292	2.263	2.320	2,703,870	2.2877	0.75%
2015-05-29	0	4	4.020	4.020	4.040	6,979,940	2.275	2.275	2.286	2.263	2.348	3,021,973	2.3097	-0.99%
2015-05-22	0	5	4.060	4.060	4.070	6,514,120	2.297	2.297	2.303	2.246	2.309	2,855,853	2.2810	0.50%
2015-05-15	0	5	4.040	4.030	4.040	5,199,420	2.286	2.280	2.286	2.275	2.348	2,276,199	2.2843	0.75%
2015-05-08	0	5	4.010	4.010	4.050	7,836,080	2.269	2.269	2.292	2.263	2.371	3,400,668	2.3043	-1.72%
2015-04-30	0	4	4.080	4.080	4.100	12,408,226	2.309	2.309	2.320	2.258	2.371	5,400,462	2.2976	2.51%
2015-04-24	0	5	3.980	3.970	4.000	4,122,070	2.252	2.246	2.263	2.218	2.286	1,830,856	2.2514	-1.00%
2015-04-17	0	5	4.020	3.860	4.030	9,726,060	2.275	2.184	2.280	2.150	2.354	4,308,520	2.2574	6.35%
2015-04-10	0	3	3.780	3.780	3.800	3,588,240	2.139	2.139	2.150	2.111	2.184	1,671,805	2.1463	1.07%
2015-04-02	0	4	3.740	3.740	3.760	1,759,200	2.116	2.116	2.128	2.077	2.133	834,135	2.1090	1.63%
2015-03-27	0	5	3.680	3.660	3.680	1,562,740	2.082	2.071	2.082	2.065	2.128	749,308	2.0856	-1.87%
2015-03-20	0	5	3.750	3.700	3.750	2,629,880	2.122	2.094	2.122	2.048	2.122	1,251,203	2.1019	2.74%
2015-03-13	0	5	3.650	3.620	3.670	2,497,960	2.065	2.048	2.077	1.980	2.088	1,219,393	2.0485	1.67%
2015-03-06	0	5	3.590	3.590	3.630	2,295,940	2.031	2.031	2.054	2.014	2.071	1,127,496	2.0363	-0.28%
2015-02-27	0	5	3.600	3.600	3.620	1,403,726	2.037	2.037	2.048	2.020	2.071	689,222	2.0367	0.28%
2015-02-18	0	3	3.590	3.590	3.630	1,446,300	2.031	2.031	2.054	2.009	2.065	706,894	2.0460	-0.83%
2015-02-13	0	5	3.620	3.610	3.650	558,760	2.048	2.043	2.065	2.031	2.065	272,154	2.0531	-1.09%
2015-02-06	0	5	3.660	3.600	3.660	1,388,940	2.071	2.037	2.071	2.065	2.105	668,015	2.0792	-0.81%
2015-01-30	0	5	3.690	3.680	3.690	3,889,472	2.088	2.082	2.088	2.082	2.105	1,859,132	2.0921	-0.27%
2015-01-23	0	5	3.700	3.640	3.700	1,580,240	2.094	2.060	2.094	2.037	2.111	756,377	2.0892	-0.80%
2015-01-16	0	5	3.840	3.800	3.860	4,531,020	2.111	2.089	2.122	2.045	2.149	2,157,752	2.0999	2.13%
2015-01-09	0	5	3.760	3.740	3.760	2,594,580	2.067	2.056	2.067	2.017	2.067	1,266,269	2.0490	2.17%
2015-01-02	0	4	3.680	3.680	3.740	1,272,520	2.023	2.023	2.056	2.023	2.034	625,857	2.0332	1.66%
2014-12-24	0	3	3.620	3.610	3.620	686,840	1.990	1.984	1.990	1.979	2.017	345,677	1.9869	0.00%
2014-12-19	0	5	3.620	3.580	3.650	1,314,321	1.990	1.968	2.006	1.973	2.028	663,845	1.9799	0.00%
2014-12-12	0	5	3.620	3.620	3.680	1,129,265	1.990	1.990	2.023	1.979	2.017	565,084	1.9984	-1.09%
2014-12-05	0	5	3.660	3.650	3.660	1,884,400	2.012	2.006	2.012	2.012	2.039	931,508	2.0230	-2.14%
2014-11-28	0	5	3.740	3.700	3.740	2,451,413	2.056	2.034	2.056	2.034	2.056	1,200,818	2.0415	0.54%
2014-11-21	0	5	3.720	3.700	3.740	349,480	2.045	2.034	2.056	2.034	2.056	171,019	2.0435	0.00%
2014-11-14	0	5	3.720	3.720	3.780	1,609,800	2.045	2.045	2.078	2.017	2.078	789,599	2.0388	0.81%
2014-11-07	0	5	3.690	3.660	3.690	1,257,380	2.028	2.012	2.028	2.023	2.039	618,580	2.0327	-0.54%
2014-10-31	0	5	3.710	3.700	3.710	787,580	2.039	2.034	2.039	2.012	2.078	385,703	2.0419	-0.27%
2014-10-24	0	5	3.720	3.690	3.790	156,380	2.045	2.028	2.083	2.028	2.067	76,413	2.0465	-2.36%
2014-10-17	0	5	3.810	3.770	3.810	1,680,909	2.094	2.072	2.094	1.995	2.094	808,904	2.0780	4.96%
2014-10-10	0	5	3.630	3.630	3.670	2,610,300	1.995	1.995	2.017	1.935	2.023	1,317,211	1.9817	0.83%
2014-10-03	0	3	3.600	3.560	3.600	2,288,220	1.979	1.957	1.979	1.913	2.045	1,164,386	1.9652	-4.26%
2014-09-26	0	5	3.760	3.750	3.800	2,449,280	2.067	2.061	2.089	2.061	2.078	1,186,218	2.0648	-0.53%
2014-09-19	0	5	3.780	3.770	3.800	1,112,240	2.078	2.072	2.089	2.072	2.094	534,890	2.0794	-0.79%
2014-09-12	0	4	3.810	3.780	3.810	1,678,140	2.094	2.078	2.094	2.056	2.116	807,792	2.0774	0.53%
2014-09-05	0	5	3.790	3.760	3.790	2,212,080	2.083	2.067	2.083	2.034	2.083	1,077,057	2.0538	0.80%
2014-08-29	0	5	3.760	3.760	3.780	575,360	2.067	2.067	2.078	2.061	2.138	276,542	2.0806	-3.34%
2014-08-22	0	5	3.890	3.750	3.890	1,429,060	2.138	2.061	2.138	2.039	2.144	687,715	2.0780	2.10%
2014-08-15	0	5	3.810	3.780	3.810	4,946,180	2.094	2.078	2.094	2.006	2.144	2,423,377	2.0410	3.53%
2014-08-08	0	5	3.680	3.640	3.680	4,081,140	2.023	2.001	2.023	2.006	2.072	2,012,204	2.0282	-1.08%
2014-08-01	0	5	3.720	3.700	3.720	557,192	2.045	2.034	2.045	2.023	2.056	274,358	2.0309	0.81%
2014-07-25	0	5	3.690	3.690	3.740	1,311,800	2.028	2.028	2.056	1.995	2.061	644,051	2.0368	-0.27%
2014-07-18	0	5	3.700	3.690	3.700	2,520,300	2.034	2.028	2.034	2.001	2.061	1,237,160	2.0372	0.00%
2014-07-11	0	5	3.700	3.660	3.700	904,020	2.034	2.012	2.034	1.995	2.039	446,797	2.0233	0.82%
2014-07-04	0	4	3.720	3.720	3.740	1,062,280	2.017	2.017	2.028	1.985	2.028	527,424	2.0141	0.00%
2014-06-27	0	5	3.720	3.680	3.720	922,920	2.017	1.996	2.017	2.017	2.033	457,347	2.0180	0.81%
2014-06-20	0	5	3.690	3.680	3.700	2,609,300	2.001	1.996	2.006	1.990	2.039	1,298,274	2.0098	-1.60%
2014-06-13	0	5	3.750	3.710	3.770	1,860,260	2.033	2.012	2.044	2.006	2.061	918,381	2.0256	1.35%
2014-06-06	0	4	3.700	3.650	3.700	1,228,900	2.006	1.979	2.006	1.952	2.017	615,943	1.9952	2.21%
2014-05-30	0	5	3.620	3.620	3.650	1,520,980	1.963	1.963	1.979	1.952	2.001	774,538	1.9637	0.28%
2014-05-23	0	5	3.610	3.610	3.630	1,104,900	1.958	1.958	1.968	1.936	1.958	567,995	1.9453	0.28%
2014-05-16	0	5	3.600	3.600	3.610	1,891,040	1.952	1.952	1.958	1.920	1.996	966,329	1.9569	0.00%
2014-05-09	0	4	3.600	3.590	3.600	1,116,740	1.952	1.947	1.952	1.936	2.033	571,683	1.9534	-0.55%
2014-05-02	0	4	3.620	3.600	3.650	211,420	1.963	1.952	1.979	1.952	1.996	106,960	1.9766	-2.69%
2014-04-25	0	4	3.720	3.680	3.820	484,220	2.017	1.996	2.071	1.996	2.028	239,738	2.0198	-1.06%
2014-04-17	0	4	3.760	3.690	3.830	501,260	2.039	2.001	2.077	2.001	2.055	247,115	2.0285	0.00%
2014-04-11	0	5	3.760	3.720	3.790	1,041,620	2.039	2.017	2.055	2.028	2.099	508,982	2.0465	0.00%
2014-04-04	0	5	3.760	3.740	3.760	977,320	2.039	2.028	2.039	1.996	2.088	479,476	2.0383	2.45%
2014-03-28	0	5	3.670	3.670	3.780	15,200	1.990	1.990	2.050	2.061	2.061	7,377	2.0606	1.66%
2014-03-21	0	5	3.610	3.610	3.650	1,286,460	1.958	1.958	1.979	1.925	2.071	657,546	1.9565	-1.37%
2014-03-14	0	5	3.660	3.630	3.660	2,047,680	1.985	1.968	1.985	2.012	2.055	1,010,588	2.0262	-2.66%
2014-03-07	0	5	3.760	3.760	3.790	849,520	2.039	2.039	2.055	2.017	2.131	416,775	2.0383	-0.53%
2014-02-28	0	5	3.780	3.770	3.780	1,983,840	2.050	2.044	2.050	2.039	2.142	962,641	2.0608	-1.82%
2014-02-21	0	5	3.850	3.800	3.880	2,280,272	2.088	2.061	2.104	2.006	2.131	1,117,807	2.0400	3.22%
2014-02-14	0	5	3.730	3.720	3.730	1,115,573	2.023	2.017	2.023	1.952	2.077	553,297	2.0162	0.27%
2014-02-07	0	4	3.720	3.720	3.880	368,000	2.017	2.017	2.104	1.968	2.017	184,414	1.9955	0.81%
2014-01-30	0	4	3.690	3.690	3.700	1,481,220	2.001	2.001	2.006	1.996	2.061	726,591	2.0386	-2.89%
2014-01-24	0	5	3.800	3.800	3.810	5,184,520	2.061	2.061	2.066	2.061	2.125	2,461,769	2.1060	-3.03%
2014-01-17	0	5	4.030	4.030	4.050	5,528,560	2.125	2.125	2.135	2.067	2.183	2,598,283	2.1278	-0.74%
2014-01-10	0	5	4.060	3.960	4.060	2,107,441	2.141	2.088	2.141	2.083	2.141	997,323	2.1131	1.75%
2014-01-03	0	4	3.990	3.960	3.990	1,083,160	2.104	2.088	2.104	2.088	2.125	512,070	2.1153	-0.25%
2013-12-27	0	3	4.000	3.960	4.000	1,347,060	2.109	2.088	2.109	2.062	2.109	644,829	2.0890	0.25%
2013-12-20	0	5	3.990	3.990	4.000	3,148,100	2.104	2.104	2.109	2.072	2.125	1,494,487	2.1065	-0.25%
2013-12-13	0	5	4.000	3.990	4.010	2,696,180	2.109	2.104	2.114	2.062	2.157	1,278,279	2.1092	-0.25%
2013-12-06	0	5	4.010	4.010	4.020	888,760	2.114	2.114	2.120	2.099	2.125	421,036	2.1109	0.00%
2013-11-29	0	5	4.010	4.010	4.020	1,385,780	2.114	2.114	2.120	2.083	2.135	656,209	2.1118	-0.74%
2013-11-22	0	5	4.040	4.000	4.050	3,346,780	2.130	2.109	2.135	2.099	2.130	1,581,728	2.1159	0.25%
2013-11-15	0	5	4.030	4.000	4.030	2,768,840	2.125	2.109	2.125	2.093	2.130	1,312,417	2.1097	0.50%
2013-11-08	0	5	4.010	4.000	4.010	2,830,720	2.114	2.109	2.114	2.099	2.141	1,338,969	2.1141	-1.23%
2013-11-01	0	5	4.060	4.020	4.060	5,360,100	2.141	2.120	2.141	2.088	2.151	2,522,420	2.1250	-0.49%
2013-10-25	0	5	4.080	4.060	4.080	7,574,760	2.151	2.141	2.151	2.109	2.199	3,529,492	2.1461	1.49%
2013-10-18	0	4	4.020	3.960	4.020	2,227,108	2.120	2.088	2.120	2.088	2.120	1,059,037	2.1030	-0.25%
2013-10-11	0	5	4.030	4.000	4.030	3,688,750	2.125	2.109	2.125	2.077	2.135	1,750,522	2.1072	0.00%
2013-10-04	0	4	4.030	4.030	4.040	3,702,460	2.125	2.125	2.130	2.046	2.172	1,752,418	2.1128	2.28%
2013-09-27	0	5	3.940	3.930	3.950	15,047,060	2.077	2.072	2.083	1.998	2.188	7,146,226	2.1056	2.60%
2013-09-19	0	4	3.840	3.840	3.860	12,673,600	2.025	2.025	2.035	1.861	2.162	6,345,879	1.9971	8.17%
2013-09-13	0	5	3.550	3.530	3.550	1,734,980	1.872	1.861	1.872	1.861	1.898	925,520	1.8746	0.00%
2013-09-06	0	5	3.550	3.520	3.550	11,175,642	1.872	1.856	1.872	1.824	1.882	6,123,348	1.8251	4.11%
2013-08-30	0	5	3.410	3.410	3.490	1,395,535	1.798	1.798	1.840	1.793	1.909	753,566	1.8519	-5.01%
2013-08-23	0	5	3.590	3.590	3.630	411,280	1.893	1.893	1.914	1.888	1.925	216,207	1.9022	-1.10%
2013-08-16	0	4	3.630	3.630	3.690	23,735,120	1.914	1.914	1.946	1.882	1.935	12,756,240	1.8607	-3.20%
2013-08-09	0	5	3.750	3.670	3.750	1,613,720	1.977	1.935	1.977	1.925	2.051	811,726	1.9880	3.88%
2013-08-02	0	5	3.610	3.610	3.630	3,542,530	1.903	1.903	1.914	1.851	1.903	1,873,798	1.8906	0.56%
2013-07-26	0	5	3.590	3.590	3.620	1,153,780	1.893	1.893	1.909	1.845	1.925	610,691	1.8893	2.87%
2013-07-19	0	5	3.490	3.430	3.490	545,740	1.840	1.809	1.840	1.840	1.888	292,070	1.8685	-1.13%
2013-07-12	0	5	3.530	3.500	3.570	1,225,480	1.861	1.845	1.882	1.777	1.898	663,795	1.8462	-0.56%
2013-07-05	0	4	3.600	3.420	3.600	201,000	1.872	1.778	1.872	1.856	1.872	107,703	1.8662	3.75%
2013-06-28	0	5	3.470	3.410	3.470	3,340,560	1.804	1.773	1.804	1.742	1.872	1,848,261	1.8074	-2.53%
2013-06-21	0	5	3.560	3.500	3.560	3,039,100	1.851	1.820	1.851	1.794	1.872	1,650,165	1.8417	0.28%
2013-06-14	0	4	3.550	3.530	3.650	620,800	1.846	1.835	1.898	1.820	1.924	330,802	1.8767	-4.57%
2013-06-07	0	5	3.720	3.660	3.760	104,020	1.934	1.903	1.955	1.913	1.934	53,852	1.9316	-3.12%
2013-05-31	0	5	3.840	3.800	3.840	1,664,880	1.997	1.976	1.997	1.908	2.028	853,931	1.9497	0.00%
2013-05-24	0	5	3.840	3.810	3.890	643,880	1.997	1.981	2.023	1.976	2.028	319,263	2.0168	-1.54%
2013-05-16	0	4	3.900	3.850	3.900	1,253,980	2.028	2.002	2.028	1.997	2.038	623,139	2.0124	-0.76%
2013-05-10	0	5	3.930	3.880	3.930	2,039,180	2.043	2.017	2.043	2.012	2.054	1,003,946	2.0312	0.26%
2013-05-03	0	4	3.920	3.870	3.920	272,220	2.038	2.012	2.038	2.002	2.054	134,629	2.0220	-0.51%
2013-04-26	0	5	3.940	3.890	3.940	1,142,978	2.049	2.023	2.049	2.017	2.064	563,487	2.0284	-0.76%
2013-04-19	0	5	3.970	3.900	3.970	2,314,340	2.064	2.028	2.064	2.028	2.069	1,127,035	2.0535	1.53%
2013-04-12	0	5	3.910	3.910	3.950	87,228,860	2.033	2.033	2.054	1.991	2.054	42,961,977	2.0304	1.30%
2013-04-05	0	3	3.860	3.820	3.890	1,192,800	2.007	1.986	2.023	2.007	2.080	580,827	2.0536	-2.03%
2013-03-28	0	4	3.940	3.900	3.950	909,620	2.049	2.028	2.054	2.028	2.080	442,352	2.0563	-1.50%
2013-03-22	0	5	4.000	3.960	4.000	2,021,060	2.080	2.059	2.080	1.991	2.095	977,021	2.0686	-0.74%
2013-03-15	0	5	4.030	4.000	4.030	3,120,100	2.095	2.080	2.095	2.033	2.101	1,500,150	2.0799	-0.25%
2013-03-08	0	5	4.040	4.010	4.040	2,363,620	2.101	2.085	2.101	2.028	2.101	1,134,729	2.0830	1.51%
2013-03-01	0	5	3.980	3.980	4.000	1,760,100	2.069	2.069	2.080	2.017	2.090	853,931	2.0612	0.76%
2013-02-22	0	5	3.950	3.930	3.950	3,699,020	2.054	2.043	2.054	2.054	2.090	1,780,947	2.0770	-1.25%
2013-02-15	0	2	4.000	3.990	4.000	3,902,200	2.080	2.075	2.080	2.028	2.085	1,880,957	2.0746	2.56%
2013-02-08	0	5	3.900	3.900	3.940	2,319,440	2.028	2.028	2.049	2.002	2.054	1,142,422	2.0303	1.30%
2013-02-01	0	5	3.850	3.850	3.880	3,553,100	2.002	2.002	2.017	1.991	2.080	1,769,407	2.0081	-0.77%
2013-01-25	0	5	3.880	3.880	3.900	12,340,280	2.017	2.017	2.028	1.936	2.049	6,172,034	1.9994	2.34%
2013-01-18	0	5	3.880	3.860	3.880	4,541,000	1.971	1.961	1.971	1.936	1.976	2,318,573	1.9585	1.31%
2013-01-11	0	5	3.830	3.830	3.840	5,627,928	1.946	1.946	1.951	1.895	1.971	2,898,228	1.9419	2.68%
2013-01-04	0	4	3.730	3.710	3.730	4,119,800	1.895	1.885	1.895	1.860	1.895	2,192,606	1.8790	1.63%
2012-12-28	0	3	3.670	3.650	3.670	1,061,640	1.865	1.854	1.865	1.834	1.890	566,850	1.8729	-0.81%
2012-12-21	0	5	3.700	3.660	3.700	1,108,040	1.880	1.860	1.880	1.839	1.885	594,405	1.8641	0.27%
2012-12-14	0	5	3.690	3.690	3.700	1,354,220	1.875	1.875	1.880	1.829	1.890	728,244	1.8596	1.10%
2012-12-07	0	5	3.650	3.630	3.650	849,760	1.854	1.844	1.854	1.829	1.865	460,565	1.8450	0.83%
2012-11-30	0	5	3.620	3.620	3.630	3,616,300	1.839	1.839	1.844	1.804	1.880	1,976,101	1.8300	1.97%
2012-11-23	0	5	3.550	3.510	3.550	671,120	1.804	1.783	1.804	1.763	1.804	377,900	1.7759	1.43%
2012-11-16	0	5	3.500	3.470	3.530	945,220	1.778	1.763	1.793	1.763	1.804	531,422	1.7787	-1.41%
2012-11-09	0	5	3.550	3.500	3.590	1,102,580	1.804	1.778	1.824	1.778	1.824	614,087	1.7955	0.00%
2012-11-02	0	5	3.550	3.550	3.590	1,524,949	1.804	1.804	1.824	1.712	1.824	849,168	1.7958	1.72%
2012-10-26	0	4	3.490	3.480	3.490	751,860	1.773	1.768	1.773	1.738	1.783	425,137	1.7685	1.16%
2012-10-19	0	5	3.450	3.450	3.520	1,778,160	1.753	1.753	1.788	1.707	1.793	1,015,606	1.7508	1.77%
2012-10-12	0	5	3.390	3.370	3.400	489,920	1.722	1.712	1.727	1.677	1.722	287,361	1.7049	0.59%
2012-10-05	0	3	3.370	3.370	3.400	1,167,580	1.712	1.712	1.727	1.697	1.738	677,071	1.7245	-3.16%
2012-09-28	0	5	3.480	3.420	3.480	623,470	1.768	1.738	1.768	1.717	1.768	358,710	1.7381	-0.85%
2012-09-21	0	5	3.510	3.500	3.510	1,962,560	1.783	1.778	1.783	1.763	1.788	1,102,208	1.7806	0.29%
2012-09-14	0	5	3.500	3.500	3.560	3,348,120	1.778	1.778	1.809	1.651	1.839	1,901,309	1.7610	8.70%
2012-09-07	0	5	3.220	3.220	3.250	549,680	1.636	1.636	1.651	1.621	1.672	334,599	1.6428	-1.83%
2012-08-31	0	5	3.280	3.230	3.280	665,760	1.666	1.641	1.666	1.595	1.672	409,391	1.6262	1.55%
2012-08-24	0	5	3.230	3.230	3.370	761,200	1.641	1.641	1.712	1.626	1.722	464,502	1.6387	0.62%
2012-08-17	0	5	3.210	3.210	3.270	334,708	1.631	1.631	1.661	1.626	1.677	204,713	1.6350	0.31%
2012-08-10	0	5	3.200	3.200	3.210	282,300	1.626	1.626	1.631	1.626	1.677	173,204	1.6299	0.00%
2012-08-03	0	5	3.200	3.190	3.230	417,000	1.626	1.621	1.641	1.616	1.677	255,870	1.6297	0.00%
2012-07-27	0	5	3.200	3.150	3.240	1,369,500	1.626	1.600	1.646	1.600	1.626	842,402	1.6257	0.63%
2012-07-20	0	5	3.180	3.180	3.200	2,075,982	1.616	1.616	1.626	1.606	1.636	1,276,355	1.6265	-0.62%
2012-07-13	0	5	3.200	3.140	3.210	868,600	1.626	1.595	1.631	1.590	1.631	537,552	1.6158	1.59%
2012-07-06	0	4	3.200	3.200	3.230	1,363,695	1.600	1.600	1.615	1.570	1.600	853,138	1.5984	2.24%
2012-06-29	0	5	3.130	3.130	3.160	2,642,420	1.565	1.565	1.580	1.500	1.575	1,707,632	1.5474	3.99%
2012-06-22	0	5	3.010	3.010	3.030	650,880	1.505	1.505	1.515	1.505	1.560	423,909	1.5354	-4.44%
2012-06-15	0	5	3.150	3.080	3.150	1,174,242	1.575	1.540	1.575	1.495	1.590	765,595	1.5338	5.70%
2012-06-08	0	5	2.980	2.980	3.000	1,570,412	1.490	1.490	1.500	1.445	1.500	1,063,859	1.4761	0.68%
2012-06-01	0	5	2.960	2.960	2.980	10,976,466	1.480	1.480	1.490	1.440	1.600	7,300,596	1.5035	-6.33%
2012-05-25	0	5	3.160	3.160	3.250	1,731,943	1.580	1.580	1.625	1.575	1.650	1,079,770	1.6040	-1.86%
2012-05-18	0	5	3.220	3.220	3.270	1,340,912	1.610	1.610	1.635	1.590	1.675	815,832	1.6436	-5.29%
2012-05-11	0	5	3.400	3.400	3.420	2,382,210	1.700	1.700	1.710	1.660	1.715	1,407,703	1.6923	-0.29%
2012-05-04	0	4	3.410	3.410	3.420	2,146,539	1.705	1.705	1.710	1.625	1.715	1,268,985	1.6915	1.79%
2012-04-27	0	5	3.350	3.330	3.360	1,648,284	1.675	1.665	1.680	1.620	1.690	991,850	1.6618	1.82%
2012-04-20	0	5	3.290	3.270	3.290	1,634,856	1.645	1.635	1.645	1.600	1.645	1,004,386	1.6277	2.17%
2012-04-13	0	4	3.220	3.220	3.260	66,625,963	1.610	1.610	1.630	1.540	1.615	41,894,982	1.5903	0.62%
2012-04-05	0	3	3.200	3.130	3.140	924,534	1.600	1.565	1.570	1.560	1.640	583,908	1.5834	1.27%
2012-03-30	0	5	3.160	3.130	3.190	7,167,215	1.580	1.565	1.595	1.540	1.635	4,557,103	1.5728	-3.07%
2012-03-23	0	5	3.260	3.220	3.280	4,855,596	1.630	1.610	1.640	1.605	1.680	2,962,488	1.6390	-2.10%
2012-03-16	0	5	3.330	3.350	3.370	15,850,836	1.665	1.675	1.685	1.650	1.725	9,451,387	1.6771	-1.48%
2012-03-09	0	5	3.380	3.380	3.410	7,619,260	1.690	1.690	1.705	1.650	1.825	4,455,041	1.7103	-6.37%
2012-03-02	0	5	3.610	3.600	3.630	1,696,486	1.805	1.800	1.815	1.735	1.830	947,996	1.7895	0.84%
2012-02-24	0	5	3.580	3.570	3.600	1,934,120	1.790	1.785	1.800	1.760	1.830	1,071,769	1.8046	-0.83%
2012-02-17	0	5	3.610	3.580	3.600	6,529,900	1.805	1.790	1.800	1.775	1.875	3,561,233	1.8336	0.56%
2012-02-10	0	5	3.590	3.500	3.590	3,325,760	1.795	1.750	1.795	1.685	1.795	1,927,585	1.7254	4.06%
2012-02-03	0	5	3.450	3.380	3.450	2,505,100	1.725	1.690	1.725	1.675	1.745	1,473,683	1.6999	-1.15%
2012-01-27	0	2	3.490	3.470	3.490	890,960	1.745	1.735	1.745	1.705	1.750	515,889	1.7270	2.35%
2012-01-20	0	5	3.410	3.370	3.410	3,860,560	1.705	1.685	1.705	1.671	1.817	2,229,584	1.7315	-3.83%
2012-01-13	0	5	3.660	3.640	3.690	3,180,026	1.773	1.764	1.788	1.671	1.797	1,808,777	1.7581	5.78%
2012-01-06	0	4	3.460	3.460	3.500	1,338,420	1.676	1.676	1.696	1.671	1.696	792,604	1.6886	-0.29%
2011-12-30	0	3	3.470	3.470	3.500	1,159,060	1.681	1.681	1.696	1.671	1.696	685,272	1.6914	-0.86%
2011-12-23	0	5	3.500	3.460	3.500	2,079,740	1.696	1.676	1.696	1.599	1.744	1,221,930	1.7020	0.57%
2011-12-16	0	5	3.480	3.480	3.550	5,249,393	1.686	1.686	1.720	1.502	1.725	3,117,169	1.6840	0.29%
2011-12-09	0	5	3.470	3.460	3.480	2,867,480	1.681	1.676	1.686	1.604	1.720	1,704,923	1.6819	1.46%
2011-12-02	0	5	3.420	3.400	3.500	3,062,816	1.657	1.647	1.696	1.589	1.734	1,888,419	1.6219	3.64%
2011-11-25	0	5	3.300	3.250	3.340	1,250,330	1.599	1.575	1.618	1.550	1.633	786,411	1.5899	0.00%
2011-11-18	0	5	3.300	3.300	3.340	2,228,900	1.599	1.599	1.618	1.589	1.710	1,378,800	1.6166	-0.90%
2011-11-11	0	5	3.330	3.320	3.360	1,169,120	1.613	1.608	1.628	1.599	1.686	710,041	1.6466	-2.06%
2011-11-04	0	5	3.400	3.400	3.420	2,450,953	1.647	1.647	1.657	1.599	1.696	1,498,518	1.6356	-2.30%
2011-10-28	0	5	3.480	3.480	3.510	7,267,068	1.686	1.686	1.701	1.492	1.715	4,414,389	1.6462	13.73%
2011-10-21	0	5	3.060	3.060	3.090	3,269,367	1.483	1.483	1.497	1.453	1.565	2,154,909	1.5172	-0.65%
2011-10-14	0	5	3.080	3.070	3.100	7,643,360	1.492	1.487	1.502	1.449	1.570	5,065,232	1.5090	3.01%
2011-10-07	0	4	2.990	2.990	3.020	3,781,460	1.449	1.449	1.463	1.381	1.468	2,633,756	1.4358	-0.99%
2011-09-30	0	4	3.020	3.010	3.080	2,280,532	1.463	1.458	1.492	1.453	1.526	1,532,676	1.4879	-7.08%
2011-09-23	0	5	3.250	3.230	3.250	1,876,160	1.575	1.565	1.575	1.560	1.691	1,151,752	1.6290	-6.88%
2011-09-16	0	4	3.490	3.490	3.500	5,699,860	1.691	1.691	1.696	1.652	1.759	3,347,924	1.7025	-6.93%
2011-09-09	0	5	3.750	3.720	3.750	888,760	1.817	1.802	1.817	1.783	1.836	493,313	1.8016	0.81%
2011-09-02	0	5	3.720	3.720	3.770	4,941,923	1.802	1.802	1.826	1.768	1.846	2,731,516	1.8092	1.36%
2011-08-26	0	5	3.670	3.670	3.710	7,242,142	1.778	1.778	1.797	1.744	1.889	4,020,841	1.8012	-4.18%
2011-08-19	0	5	3.830	3.830	3.840	7,568,990	1.856	1.856	1.860	1.856	1.957	3,913,480	1.9341	-4.01%
2011-08-12	0	5	3.990	3.960	3.990	8,476,184	1.933	1.919	1.933	1.744	1.996	4,483,166	1.8907	-5.00%
2011-08-05	0	5	4.200	4.200	4.250	2,551,620	2.035	2.035	2.059	2.035	2.224	1,209,546	2.1096	-5.41%
2011-07-29	0	5	4.440	4.440	4.500	1,028,320	2.151	2.151	2.180	2.141	2.190	474,736	2.1661	-0.89%
2011-07-22	0	5	4.480	4.480	4.520	4,432,920	2.170	2.170	2.190	2.161	2.243	2,026,918	2.1870	-2.40%
2011-07-15	0	5	4.590	4.590	4.620	3,030,460	2.224	2.224	2.238	2.219	2.296	1,354,118	2.2380	-2.96%
2011-07-08	0	5	4.780	4.740	4.840	8,975,744	2.292	2.272	2.320	2.277	2.359	3,883,843	2.3110	-0.42%
2011-06-30	0	4	4.800	4.800	4.820	1,004,580	2.301	2.301	2.311	2.225	2.325	442,199	2.2718	3.45%
2011-06-24	0	5	4.640	4.640	4.690	2,953,440	2.225	2.225	2.248	2.205	2.253	1,326,597	2.2263	-1.07%
2011-06-17	0	5	4.690	4.690	4.700	1,970,820	2.248	2.248	2.253	2.248	2.320	867,711	2.2713	-1.88%
2011-06-10	0	4	4.780	4.770	4.800	4,239,840	2.292	2.287	2.301	2.282	2.335	1,848,058	2.2942	-2.05%
2011-06-03	0	5	4.880	4.860	4.900	1,759,895	2.340	2.330	2.349	2.292	2.368	753,449	2.3358	1.67%
2011-05-27	0	5	4.800	4.800	4.810	8,811,120	2.301	2.301	2.306	2.296	2.388	3,787,894	2.3261	-1.44%
2011-05-20	0	5	4.870	4.850	4.870	15,672,560	2.335	2.325	2.335	2.301	2.364	6,724,763	2.3306	0.00%
2011-05-13	0	4	4.870	4.860	4.890	4,337,200	2.335	2.330	2.344	2.311	2.397	1,860,573	2.3311	0.41%
2011-05-06	0	4	4.850	4.850	4.880	4,522,611	2.325	2.325	2.340	2.325	2.349	1,939,552	2.3318	0.00%
2011-04-29	0	4	4.850	4.850	4.880	2,391,640	2.325	2.325	2.340	2.325	2.388	1,022,064	2.3400	-2.61%
2011-04-21	0	4	4.980	4.920	4.980	15,052,020	2.388	2.359	2.388	2.306	2.388	6,466,118	2.3278	0.20%
2011-04-15	0	5	4.970	4.940	4.980	7,532,860	2.383	2.368	2.388	2.330	2.435	3,166,312	2.3791	1.02%
2011-04-08	0	4	4.920	4.920	4.940	3,153,940	2.359	2.359	2.368	2.349	2.411	1,322,426	2.3850	1.44%
2011-04-01	0	5	4.850	4.820	4.840	3,870,887	2.325	2.311	2.320	2.311	2.421	1,626,594	2.3798	-2.02%
2011-03-25	0	5	4.950	4.940	4.980	12,554,320	2.373	2.368	2.388	2.220	2.421	5,460,741	2.2990	8.08%
2011-03-18	0	5	4.580	4.580	4.620	19,780,880	2.196	2.196	2.215	2.148	2.383	8,777,234	2.2537	-7.47%
2011-03-11	0	5	4.950	4.920	4.970	6,508,540	2.373	2.359	2.383	2.359	2.445	2,715,770	2.3966	-2.56%
2011-03-04	0	5	5.080	5.060	5.090	11,725,658	2.435	2.426	2.440	2.421	2.493	4,772,830	2.4568	-2.31%
2011-02-25	0	5	5.200	5.180	5.200	4,281,640	2.493	2.483	2.493	2.445	2.517	1,731,251	2.4731	0.58%
2011-02-18	0	5	5.170	5.150	5.180	11,512,800	2.479	2.469	2.483	2.469	2.565	4,605,545	2.4998	-1.34%
2011-02-11	0	5	5.240	5.240	5.270	1,557,780	2.512	2.512	2.527	2.512	2.704	604,895	2.5753	-6.93%
2011-02-02	0	3	5.630	5.550	5.630	1,787,655	2.699	2.661	2.699	2.594	2.699	672,360	2.6588	0.90%
2011-01-28	0	5	5.580	5.570	5.600	10,691,020	2.675	2.670	2.685	2.661	2.838	3,983,963	2.6835	-4.45%
2011-01-21	0	5	5.840	5.780	5.840	18,555,460	2.800	2.771	2.800	2.742	2.888	6,639,767	2.7946	-2.27%
2011-01-14	0	5	6.140	6.130	6.150	18,600,780	2.865	2.860	2.870	2.734	2.916	6,571,013	2.8307	4.78%
2011-01-07	0	5	5.860	5.860	5.870	30,871,473	2.734	2.734	2.739	2.646	2.744	11,342,605	2.7217	3.90%
2010-12-31	0	4	5.640	5.600	5.770	4,356,340	2.632	2.613	2.692	2.580	2.702	1,641,682	2.6536	-0.70%
2010-12-24	0	5	5.680	5.510	5.780	4,043,100	2.650	2.571	2.697	2.566	2.683	1,538,809	2.6274	3.27%
2010-12-17	0	5	5.500	5.450	5.500	6,293,200	2.566	2.543	2.566	2.487	2.678	2,426,088	2.5940	-2.65%
2010-12-10	0	5	5.650	5.500	5.650	17,552,232	2.636	2.566	2.636	2.622	2.706	6,511,003	2.6958	0.18%
2010-12-03	0	5	5.640	5.640	5.680	9,947,870	2.632	2.632	2.650	2.571	2.669	3,780,583	2.6313	0.71%
2010-11-26	0	5	5.600	5.600	5.620	6,992,400	2.613	2.613	2.622	2.557	2.655	2,687,557	2.6018	0.72%
2010-11-19	0	5	5.560	5.550	5.590	7,850,178	2.594	2.590	2.608	2.548	2.655	3,022,323	2.5974	-0.18%
2010-11-12	0	5	5.570	5.570	5.620	12,882,180	2.599	2.599	2.622	2.501	2.650	4,959,336	2.5976	3.72%
2010-11-05	0	5	5.370	5.350	5.370	11,034,888	2.506	2.496	2.506	2.394	2.543	4,517,839	2.4425	3.87%
2010-10-29	0	5	5.170	5.060	5.170	4,485,980	2.412	2.361	2.412	2.333	2.422	1,888,148	2.3759	2.78%
2010-10-22	0	5	5.030	5.030	5.040	5,573,587	2.347	2.347	2.352	2.324	2.380	2,373,475	2.3483	-0.20%
2010-10-15	0	5	5.040	5.020	5.050	3,381,440	2.352	2.342	2.356	2.291	2.426	1,435,936	2.3549	0.60%
2010-10-08	0	5	5.010	5.010	5.070	7,311,970	2.338	2.338	2.366	2.263	2.389	3,150,486	2.3209	2.04%
2010-09-30	0	4	4.910	4.820	4.950	4,995,947	2.291	2.249	2.310	2.235	2.361	2,202,880	2.2679	-2.58%
2010-09-24	0	4	5.040	5.030	5.050	6,825,140	2.352	2.347	2.356	2.212	2.482	2,966,171	2.3010	7.23%
2010-09-17	0	5	4.700	4.700	4.720	9,587,110	2.193	2.193	2.202	2.100	2.226	4,424,966	2.1666	4.44%
2010-09-10	0	5	4.500	4.500	4.520	11,233,200	2.100	2.100	2.109	2.062	2.118	5,349,396	2.0999	2.04%
2010-09-03	0	5	4.410	4.400	4.430	9,637,320	2.058	2.053	2.067	2.006	2.090	4,702,153	2.0496	1.85%
2010-08-27	0	5	4.330	4.290	4.340	1,670,600	2.020	2.002	2.025	1.983	2.020	835,843	1.9987	0.00%
2010-08-20	0	5	4.330	4.260	4.330	1,534,345	2.020	1.988	2.020	2.006	2.048	761,031	2.0161	1.41%
2010-08-13	0	5	4.270	4.270	4.330	5,567,621	1.992	1.992	2.020	1.983	2.044	2,782,571	2.0009	-1.61%
2010-08-06	0	5	4.340	4.340	4.390	10,171,480	2.025	2.025	2.048	2.020	2.076	5,010,772	2.0299	-2.69%
2010-07-30	0	5	4.460	4.430	4.480	15,985,360	2.081	2.067	2.090	1.941	2.123	7,874,071	2.0301	7.21%
2010-07-23	0	5	4.160	4.160	4.180	5,330,120	1.941	1.941	1.950	1.913	1.983	2,734,707	1.9491	-0.24%
2010-07-16	0	5	4.170	4.140	4.170	2,275,260	1.946	1.932	1.946	1.918	1.960	1,176,791	1.9334	1.94%
2010-07-09	0	5	4.140	4.140	4.160	2,297,598	1.909	1.909	1.918	1.876	1.936	1,201,796	1.9118	1.72%
2010-07-02	0	4	4.070	4.060	4.100	2,824,609	1.876	1.872	1.890	1.844	1.959	1,485,841	1.9010	-3.55%
2010-06-25	0	5	4.220	4.200	4.220	5,492,660	1.946	1.936	1.946	1.890	1.946	2,867,430	1.9155	2.93%
2010-06-18	0	4	4.100	4.100	4.120	4,591,900	1.890	1.890	1.899	1.867	1.899	2,433,628	1.8869	1.23%
2010-06-11	0	5	4.050	4.000	4.050	1,406,400	1.867	1.844	1.867	1.803	1.872	763,491	1.8421	-1.70%
2010-06-04	0	5	4.120	4.050	4.140	9,444,640	1.899	1.867	1.909	1.752	1.909	5,201,284	1.8158	6.74%
2010-05-28	0	5	3.860	3.860	3.940	3,916,328	1.780	1.780	1.816	1.715	1.835	2,219,406	1.7646	0.26%
2010-05-20	0	4	3.850	3.820	3.860	1,802,580	1.775	1.761	1.780	1.761	1.826	997,744	1.8067	-3.75%
2010-05-14	0	5	4.000	3.990	4.000	6,192,560	1.844	1.840	1.844	1.784	1.849	3,370,640	1.8372	2.83%
2010-05-07	0	5	3.890	3.880	3.960	5,080,765	1.793	1.789	1.826	1.784	1.909	2,762,218	1.8394	-5.12%
2010-04-30	0	5	4.100	4.100	4.130	8,936,868	1.890	1.890	1.904	1.867	1.936	4,732,778	1.8883	1.23%
2010-04-23	0	5	4.050	4.030	4.050	7,037,860	1.867	1.858	1.867	1.853	1.899	3,761,062	1.8712	-1.46%
2010-04-16	0	5	4.110	4.080	4.110	10,241,580	1.895	1.881	1.895	1.853	1.895	5,474,579	1.8708	1.73%
2010-04-09	0	3	4.040	4.040	4.050	4,868,694	1.863	1.863	1.867	1.849	1.895	2,610,231	1.8652	-1.46%
2010-04-01	0	4	4.100	4.080	4.100	5,935,546	1.890	1.881	1.890	1.858	1.932	3,147,232	1.8860	0.74%
2010-03-26	0	5	4.070	4.050	4.100	6,369,120	1.876	1.867	1.890	1.863	1.899	3,387,558	1.8802	-0.73%
2010-03-19	0	5	4.100	4.100	4.120	6,034,812	1.890	1.890	1.899	1.863	1.909	3,203,804	1.8836	0.49%
2010-03-12	0	5	4.080	4.080	4.120	2,541,612	1.881	1.881	1.899	1.830	1.909	1,363,005	1.8647	3.03%
2010-03-05	0	5	3.960	3.950	3.980	5,538,680	1.826	1.821	1.835	1.766	1.844	3,058,303	1.8110	4.76%
2010-02-26	0	5	3.780	3.780	3.820	4,623,000	1.743	1.743	1.761	1.734	1.789	2,631,008	1.7571	-0.26%
2010-02-19	0	3	3.790	3.790	3.860	1,311,320	1.747	1.747	1.780	1.729	1.803	746,139	1.7575	-3.07%
2010-02-12	0	5	3.910	3.880	3.910	4,923,380	1.803	1.789	1.803	1.738	1.803	2,774,162	1.7747	1.56%
2010-02-05	0	5	3.850	3.850	3.900	2,171,680	1.775	1.775	1.798	1.734	1.867	1,214,645	1.7879	0.00%
2010-01-29	0	5	3.850	3.850	3.880	7,510,764	1.775	1.775	1.789	1.752	1.923	4,091,337	1.8358	-8.55%
2010-01-22	0	5	4.210	4.200	4.250	14,144,110	1.941	1.936	1.959	1.849	2.023	7,183,103	1.9691	-2.56%
2010-01-15	0	5	4.450	4.450	4.470	8,297,040	1.992	1.992	2.001	1.970	2.019	4,164,137	1.9925	0.00%
2010-01-08	0	5	4.450	4.430	4.450	9,545,740	1.992	1.983	1.992	1.961	2.014	4,816,459	1.9819	0.23%
2009-12-31	0	4	4.440	4.440	4.470	2,186,380	1.987	1.987	2.001	1.961	2.046	1,103,586	1.9812	-2.84%
2009-12-24	0	4	4.570	4.530	4.590	7,150,240	2.046	2.028	2.055	1.970	2.081	3,525,219	2.0283	0.66%
2009-12-18	0	5	4.540	4.510	4.550	17,648,245	2.032	2.019	2.037	1.938	2.059	8,768,369	2.0127	3.18%
2009-12-11	0	5	4.400	4.330	4.400	2,143,440	1.970	1.938	1.970	1.943	2.037	1,085,714	1.9742	-2.44%
2009-12-04	0	5	4.510	4.510	4.540	6,697,699	2.019	2.019	2.032	1.916	2.032	3,368,707	1.9882	4.88%
2009-11-27	0	5	4.300	4.250	4.300	10,425,220	1.925	1.902	1.925	1.880	2.014	5,343,678	1.9509	0.94%
2009-11-20	0	5	4.260	4.260	4.310	10,199,416	1.907	1.907	1.929	1.880	1.929	5,355,452	1.9045	0.95%
2009-11-13	0	5	4.220	4.220	4.280	10,522,060	1.889	1.889	1.916	1.835	1.938	5,611,756	1.8750	2.93%
2009-11-06	0	5	4.100	4.100	4.110	3,471,280	1.835	1.835	1.840	1.768	1.844	1,912,286	1.8153	1.23%
2009-10-30	0	4	4.050	4.040	4.140	13,516,360	1.813	1.808	1.853	1.782	1.858	7,501,702	1.8018	-2.64%
2009-10-23	0	5	4.160	4.150	4.170	4,966,900	1.862	1.858	1.867	1.813	1.880	2,689,711	1.8466	3.48%
2009-10-16	0	5	4.020	4.020	4.040	7,775,661	1.799	1.799	1.808	1.750	1.858	4,313,886	1.8025	-0.74%
2009-10-09	0	5	4.050	4.020	4.040	8,693,080	1.813	1.799	1.808	1.661	1.813	5,015,284	1.7333	9.16%
2009-10-02	0	4	3.710	3.690	3.710	11,974,920	1.661	1.652	1.661	1.634	1.750	7,086,182	1.6899	-6.78%
2009-09-25	0	5	3.980	3.960	4.000	11,571,830	1.782	1.773	1.791	1.741	1.835	6,409,977	1.8053	-3.63%
2009-09-18	0	5	4.130	4.100	4.130	7,107,436	1.849	1.835	1.849	1.826	1.911	3,815,637	1.8627	-2.36%
2009-09-11	0	5	4.230	4.220	4.230	4,535,000	1.893	1.889	1.893	1.871	1.934	2,381,422	1.9043	0.00%
2009-09-04	0	5	4.230	4.190	4.230	8,545,772	1.893	1.876	1.893	1.782	1.911	4,625,231	1.8476	-2.98%
2009-08-28	0	5	4.360	4.360	4.370	6,735,320	1.952	1.952	1.956	1.831	1.961	3,485,008	1.9327	4.31%
2009-08-21	0	5	4.180	4.160	4.180	7,597,560	1.871	1.862	1.871	1.723	1.880	4,182,009	1.8167	-1.65%
2009-08-14	0	5	4.250	4.210	4.250	9,972,320	1.902	1.885	1.902	1.808	1.934	5,352,614	1.8631	5.20%
2009-08-07	0	5	4.040	4.040	4.070	13,855,420	1.808	1.808	1.822	1.782	1.893	7,532,978	1.8393	1.51%
2009-07-31	0	5	3.980	3.950	3.980	25,617,987	1.782	1.768	1.782	1.723	1.791	14,587,885	1.7561	3.65%
2009-07-24	0	5	3.840	3.840	3.880	13,808,020	1.719	1.719	1.737	1.594	1.746	8,256,787	1.6723	4.92%
2009-07-17	0	5	3.710	3.700	3.720	50,140,420	1.638	1.634	1.643	1.550	1.766	30,018,187	1.6703	1.64%
2009-07-10	0	5	3.650	3.600	3.650	11,671,990	1.612	1.590	1.612	1.524	1.630	7,447,934	1.5671	4.58%
2009-07-03	0	4	3.490	3.490	3.500	18,881,550	1.541	1.541	1.546	1.532	1.599	12,130,917	1.5565	1.16%
2009-06-26	0	5	3.450	3.450	3.480	15,493,535	1.524	1.524	1.537	1.395	1.546	10,478,059	1.4787	7.48%
2009-06-19	0	5	3.210	3.210	3.250	10,661,182	1.418	1.418	1.435	1.413	1.554	7,332,234	1.4540	-7.76%
2009-06-12	0	5	3.480	3.460	3.480	13,982,626	1.537	1.528	1.537	1.484	1.603	9,144,288	1.5291	-3.33%
2009-06-05	0	5	3.600	3.580	3.600	36,095,840	1.590	1.581	1.590	1.484	1.643	22,993,714	1.5698	9.09%
2009-05-29	0	4	3.300	3.300	3.330	26,946,545	1.457	1.457	1.471	1.422	1.488	18,613,042	1.4477	2.17%
2009-05-22	0	5	3.230	3.230	3.240	19,991,458	1.426	1.426	1.431	1.356	1.515	13,920,486	1.4361	1.89%
2009-05-15	0	5	3.170	3.170	3.180	16,799,700	1.400	1.400	1.404	1.347	1.541	11,847,854	1.4180	-7.31%
2009-05-08	0	5	3.420	3.420	3.430	32,761,540	1.510	1.510	1.515	1.201	1.519	24,291,272	1.3487	25.74%
2009-04-30	0	4	2.720	2.720	2.730	18,908,605	1.201	1.201	1.206	1.069	1.206	16,545,556	1.1428	1.49%
2009-04-24	0	5	2.680	2.660	2.680	20,244,552	1.183	1.175	1.183	1.148	1.232	17,142,251	1.1810	-0.37%
2009-04-17	0	4	2.690	2.690	2.720	12,203,020	1.188	1.188	1.201	1.139	1.206	10,348,757	1.1792	3.07%
2009-04-09	0	4	2.610	2.600	2.610	23,050,248	1.153	1.148	1.153	1.086	1.210	20,242,802	1.1387	1.95%
2009-04-03	0	5	2.560	2.560	2.580	18,729,260	1.130	1.130	1.139	0.967	1.139	17,934,825	1.0443	5.79%
2009-03-27	0	5	2.420	2.390	2.420	23,356,890	1.069	1.055	1.069	0.927	1.069	23,756,850	0.9832	16.35%
2009-03-20	0	5	2.080	2.060	2.080	87,913,478	0.919	0.910	0.919	0.773	0.967	104,725,793	0.8395	18.18%
2009-03-13	0	5	1.760	1.760	1.770	29,160,760	0.777	0.777	0.782	0.764	0.874	36,789,037	0.7926	-11.56%
2009-03-06	0	5	1.990	1.980	1.990	16,943,196	0.879	0.874	0.879	0.879	0.963	18,436,045	0.9190	-7.87%
2009-02-27	0	5	2.160	2.160	2.180	7,562,000	0.954	0.954	0.963	0.954	1.016	7,758,171	0.9747	-5.26%
2009-02-20	0	5	2.280	2.280	2.300	6,470,160	1.007	1.007	1.016	0.994	1.069	6,331,537	1.0219	-6.56%
2009-02-13	0	5	2.440	2.400	2.440	7,564,730	1.078	1.060	1.078	1.038	1.091	7,117,318	1.0629	1.67%
2009-02-06	0	5	2.400	2.400	2.450	8,452,760	1.060	1.060	1.082	1.029	1.153	7,809,801	1.0823	-8.40%
2009-01-30	0	2	2.800	2.790	2.800	3,349,760	1.157	1.153	1.157	1.132	1.182	2,904,089	1.1535	0.72%
2009-01-23	0	5	2.780	2.770	2.780	4,852,030	1.149	1.145	1.149	1.136	1.190	4,169,788	1.1636	-3.14%
2009-01-16	0	5	2.870	2.870	2.880	9,561,040	1.186	1.186	1.190	1.165	1.281	7,850,721	1.2179	-4.97%
2009-01-09	0	5	3.020	3.000	3.020	18,709,655	1.248	1.240	1.248	1.198	1.376	14,509,382	1.2895	-4.13%
2009-01-02	0	4	3.150	3.150	3.170	4,827,760	1.302	1.302	1.310	1.198	1.310	3,838,238	1.2578	10.53%
2008-12-24	0	3	2.850	2.800	2.950	3,417,680	1.178	1.157	1.219	1.136	1.252	2,850,848	1.1988	-5.32%
2008-12-19	0	5	3.010	2.880	3.010	8,967,340	1.244	1.190	1.244	1.091	1.260	7,797,480	1.1500	14.02%
2008-12-12	0	5	2.640	2.600	2.640	11,523,880	1.091	1.074	1.091	0.950	1.397	11,025,859	1.0452	14.78%
2008-12-05	0	5	2.300	2.290	2.300	5,760,060	0.950	0.946	0.950	0.917	0.992	5,987,264	0.9621	3.14%
2008-11-28	0	5	2.230	2.220	2.230	4,005,450	0.921	0.917	0.921	0.884	0.934	4,373,074	0.9159	1.83%
2008-11-21	0	5	2.190	2.190	2.220	3,467,582	0.905	0.905	0.917	0.868	0.930	3,833,398	0.9046	0.00%
2008-11-14	0	5	2.190	2.160	2.190	20,696,820	0.905	0.893	0.905	0.868	1.240	21,320,855	0.9707	-26.51%
2008-11-07	0	5	2.980	2.970	2.980	4,923,810	1.231	1.227	1.231	1.198	1.302	3,951,981	1.2459	6.43%
2008-10-31	0	5	2.800	2.800	2.860	5,540,852	1.157	1.157	1.182	0.917	1.198	5,122,312	1.0817	-1.41%
2008-10-24	0	5	2.840	2.810	2.830	5,369,200	1.174	1.161	1.169	1.140	1.273	4,520,699	1.1877	-4.70%
2008-10-17	0	5	2.980	2.850	2.980	13,698,316	1.231	1.178	1.231	1.182	1.397	10,575,725	1.2953	-13.12%
2008-10-10	0	4	3.430	3.250	3.450	16,292,700	1.417	1.343	1.426	1.314	1.657	10,812,892	1.5068	-14.46%
2008-10-03	0	4	4.010	4.010	4.030	10,910,200	1.657	1.657	1.665	1.570	1.727	6,628,584	1.6459	-0.50%
2008-09-26	0	5	4.030	4.020	4.030	11,937,990	1.665	1.661	1.665	1.649	1.769	6,991,595	1.7075	-5.84%
2008-09-19	0	4	4.280	4.240	4.280	13,513,040	1.769	1.752	1.769	1.583	1.810	7,855,748	1.7201	-1.38%
2008-09-12	0	5	4.340	4.310	4.340	5,552,420	1.793	1.781	1.793	1.744	1.818	3,121,896	1.7785	3.83%
2008-09-05	0	5	4.180	4.150	4.220	13,672,604	1.727	1.715	1.744	1.698	1.802	7,807,160	1.7513	-3.02%
2008-08-29	0	5	4.310	4.310	4.340	3,254,172	1.781	1.781	1.793	1.735	1.814	1,831,568	1.7767	2.62%
2008-08-21	0	4	4.200	4.200	4.220	5,009,840	1.735	1.735	1.744	1.727	1.806	2,875,048	1.7425	-1.18%
2008-08-15	0	5	4.250	4.230	4.250	28,061,170	1.756	1.748	1.756	1.740	1.851	15,750,350	1.7816	-4.71%
2008-08-08	0	4	4.460	4.420	4.460	39,549,755	1.843	1.826	1.843	1.727	1.843	22,315,506	1.7723	3.00%
2008-08-01	0	5	4.330	4.330	4.340	51,994,426	1.789	1.789	1.793	1.744	1.975	28,353,591	1.8338	-9.79%
2008-07-25	0	5	4.800	4.800	4.840	10,522,640	1.983	1.983	2.000	1.967	2.066	5,198,320	2.0242	-0.41%
2008-07-18	0	5	4.820	4.800	4.830	22,448,780	1.992	1.983	1.996	1.975	2.169	10,769,331	2.0845	-9.40%
2008-07-11	0	5	5.320	5.280	5.320	14,623,120	2.198	2.182	2.198	2.046	2.273	6,761,786	2.1626	9.62%
2008-07-04	0	4	4.900	4.900	4.940	19,187,983	2.005	2.005	2.022	1.948	2.194	9,520,331	2.0155	-9.93%
2008-06-27	0	5	5.440	5.370	5.430	15,695,560	2.226	2.198	2.222	2.132	2.460	6,689,999	2.3461	-9.33%
2008-06-20	0	5	6.000	6.000	6.040	5,126,820	2.456	2.456	2.472	2.456	2.533	2,081,768	2.4627	0.00%
2008-06-13	0	4	6.000	6.000	6.010	16,467,270	2.456	2.456	2.460	2.415	2.632	6,653,349	2.4750	-9.09%
2008-06-06	0	5	6.600	6.600	6.650	5,145,580	2.701	2.701	2.722	2.644	2.779	1,891,183	2.7208	-0.90%
2008-05-30	0	5	6.660	6.660	6.720	14,441,100	2.726	2.726	2.750	2.578	2.754	5,429,211	2.6599	0.91%
2008-05-23	0	5	6.600	6.500	6.610	38,635,350	2.701	2.660	2.705	2.615	2.926	13,849,130	2.7897	-8.33%
2008-05-16	0	4	7.200	7.180	7.200	29,943,610	2.947	2.939	2.947	2.922	3.078	9,971,471	3.0029	-4.00%
2008-05-09	0	5	7.500	7.420	7.490	62,747,212	3.070	3.037	3.065	2.939	3.106	20,734,600	3.0262	3.73%
2008-05-02	0	4	7.230	7.200	7.240	28,686,100	2.959	2.947	2.963	2.787	2.959	9,788,217	2.9307	2.26%
2008-04-25	0	5	7.070	7.050	7.100	21,923,900	2.894	2.885	2.906	2.808	2.988	7,598,940	2.8851	2.61%
2008-04-18	0	5	6.890	6.890	6.910	22,437,337	2.820	2.820	2.828	2.783	2.865	7,911,694	2.8360	-1.01%
2008-04-11	0	5	6.960	6.800	6.970	49,478,980	2.849	2.783	2.853	2.767	2.939	17,619,279	2.8082	3.11%
2008-04-03	0	4	6.750	6.740	6.750	27,886,960	2.763	2.758	2.763	2.652	2.803	10,179,159	2.7396	3.85%
2008-03-28	0	4	6.500	6.490	6.600	46,388,045	2.660	2.656	2.701	2.497	2.722	17,560,638	2.6416	8.33%
2008-03-20	0	4	6.000	6.000	6.010	21,013,364	2.456	2.456	2.460	2.431	2.578	8,390,598	2.5044	-3.23%
2008-03-14	0	5	6.200	6.150	6.300	40,824,118	2.537	2.517	2.578	2.505	2.767	15,427,559	2.6462	-4.02%
2008-03-07	0	5	6.460	6.460	6.500	81,471,479	2.644	2.644	2.660	2.623	2.803	30,083,034	2.7082	-4.30%
2008-02-29	0	5	6.750	6.700	6.720	70,070,442	2.763	2.742	2.750	2.570	2.803	25,855,252	2.7101	6.47%
2008-02-22	0	5	6.340	6.320	6.340	71,663,730	2.595	2.587	2.595	2.460	2.603	28,212,348	2.5402	3.09%
2008-02-15	0	5	6.150	6.110	6.150	46,714,260	2.517	2.501	2.517	2.378	2.537	18,928,936	2.4679	2.50%
2008-02-06	0	3	6.000	5.990	6.000	20,766,300	2.456	2.452	2.456	2.394	2.472	8,468,787	2.4521	0.00%
2008-02-01	0	5	6.000	5.990	6.000	68,600,453	2.456	2.452	2.456	2.336	2.517	28,433,215	2.4127	3.70%
2008-01-25	0	5	6.030	6.020	6.040	93,484,538	2.368	2.364	2.372	2.274	2.399	39,864,700	2.3450	-0.17%
2008-01-18	0	5	6.040	6.020	6.040	217,949,020	2.372	2.364	2.372	2.278	2.419	92,994,727	2.3437	4.14%
2008-01-11	0	5	5.800	5.800	5.810	86,666,589	2.278	2.278	2.281	2.003	2.309	39,413,363	2.1989	11.32%
2008-01-04	0	4	5.210	5.210	5.220	31,045,336	2.046	2.046	2.050	1.956	2.066	15,559,091	1.9953	6.76%
2007-12-28	0	3	4.880	4.880	4.890	4,502,460	1.916	1.916	1.920	1.865	1.936	2,353,033	1.9135	1.46%
2007-12-21	0	5	4.810	4.810	4.870	17,424,230	1.889	1.889	1.912	1.767	1.916	9,310,270	1.8715	0.21%
2007-12-14	0	5	4.800	4.760	4.800	58,211,998	1.885	1.869	1.885	1.834	1.944	30,632,304	1.9003	0.21%
2007-12-07	0	5	4.790	4.780	4.790	103,222,240	1.881	1.877	1.881	1.661	1.948	57,659,501	1.7902	10.11%
2007-11-30	0	5	4.350	4.330	4.380	23,222,510	1.708	1.700	1.720	1.641	1.728	13,950,126	1.6647	3.57%
2007-11-23	0	5	4.200	4.200	4.220	36,275,580	1.649	1.649	1.657	1.641	1.802	20,846,245	1.7401	-8.50%
2007-11-16	0	5	4.590	4.580	4.600	28,141,020	1.802	1.798	1.806	1.787	1.916	15,197,946	1.8516	-6.71%
2007-11-09	0	5	4.920	4.920	5.000	61,412,020	1.932	1.932	1.963	1.885	2.026	31,699,738	1.9373	-2.38%
2007-11-02	0	5	5.040	5.030	5.050	45,242,835	1.979	1.975	1.983	1.971	2.054	22,735,377	1.9900	-1.18%
2007-10-26	0	5	5.100	5.100	5.120	11,400,853	2.003	2.003	2.011	2.003	2.077	5,642,355	2.0206	-2.86%
2007-10-18	0	4	5.250	5.250	5.300	8,953,900	2.062	2.062	2.081	2.034	2.101	4,339,360	2.0634	-0.94%
2007-10-12	0	5	5.300	5.280	5.300	10,156,161	2.081	2.073	2.081	2.014	2.089	4,933,608	2.0586	2.91%
2007-10-05	0	4	5.150	5.130	5.160	12,553,660	2.022	2.014	2.026	1.995	2.081	6,198,358	2.0253	-0.77%
2007-09-28	0	4	5.190	5.180	5.240	10,316,730	2.038	2.034	2.058	2.003	2.069	5,090,301	2.0267	-0.38%
2007-09-21	0	5	5.210	-	5.080	20,764,680	2.046	-	1.995	2.003	2.132	9,913,808	2.0945	-3.34%
2007-09-14	0	5	5.390	5.290	5.390	16,544,528	2.117	2.077	2.117	2.030	2.128	7,953,120	2.0803	3.65%
2007-09-07	0	5	5.200	5.150	5.220	20,182,023	2.042	2.022	2.050	1.991	2.081	10,030,645	2.0120	1.36%
2007-08-31	0	5	5.130	5.120	5.130	6,429,080	2.014	2.011	2.014	1.963	2.120	3,157,750	2.0360	-1.35%
2007-08-24	0	5	5.200	5.200	5.210	11,644,155	2.042	2.042	2.046	1.963	2.120	5,787,474	2.0120	7.00%
2007-08-17	0	5	4.860	4.860	5.000	29,703,640	1.908	1.908	1.963	1.889	2.152	14,439,068	2.0572	-8.65%
2007-08-10	0	5	5.320	5.320	5.330	14,002,480	2.089	2.089	2.093	2.089	2.195	6,530,941	2.1440	-4.83%
2007-08-03	0	5	5.590	5.590	5.600	48,801,007	2.195	2.195	2.199	2.179	2.278	21,870,003	2.2314	-2.10%
2007-07-27	0	5	5.710	5.700	5.710	19,616,430	2.242	2.238	2.242	2.238	2.336	8,544,261	2.2959	-1.89%
2007-07-20	0	5	5.820	5.820	5.840	19,098,562	2.285	2.285	2.293	2.278	2.317	8,326,641	2.2937	-1.02%
2007-07-13	0	5	5.880	5.870	5.880	17,860,580	2.309	2.305	2.309	2.305	2.340	7,690,650	2.3224	0.34%
2007-07-06	0	4	5.860	5.860	5.890	22,417,460	2.301	2.301	2.313	2.297	2.332	9,666,300	2.3191	-0.35%
2007-06-29	0	5	5.930	5.920	5.930	14,744,159	2.309	2.305	2.309	2.294	2.344	6,358,723	2.3187	-1.17%
2007-06-22	0	4	6.000	5.990	6.000	21,809,947	2.336	2.332	2.336	2.329	2.383	9,245,092	2.3591	-0.83%
2007-06-15	0	5	6.050	6.040	6.050	16,541,320	2.356	2.352	2.356	2.352	2.438	6,954,363	2.3786	-1.47%
2007-06-08	0	5	6.140	6.080	6.140	20,650,682	2.391	2.368	2.391	2.360	2.410	8,627,211	2.3937	0.82%
2007-06-01	0	5	6.090	6.090	6.100	21,737,660	2.371	2.371	2.375	2.368	2.445	9,037,077	2.4054	-1.62%
2007-05-25	0	4	6.190	6.190	6.220	21,835,500	2.410	2.410	2.422	2.375	2.469	8,936,922	2.4433	-0.32%
2007-05-18	0	5	6.210	6.200	6.230	43,884,720	2.418	2.414	2.426	2.297	2.438	18,542,572	2.3667	4.55%
2007-05-11	0	5	5.940	5.930	5.950	23,275,460	2.313	2.309	2.317	2.309	2.395	9,948,746	2.3395	-0.17%
2007-05-04	0	4	5.950	5.950	5.960	11,473,400	2.317	2.317	2.321	2.286	2.325	4,971,805	2.3077	1.36%
2007-04-27	0	5	5.870	5.870	5.880	8,163,370	2.286	2.286	2.290	2.286	2.332	3,536,248	2.3085	-1.18%
2007-04-20	0	5	5.940	5.930	5.950	17,652,080	2.313	2.309	2.317	2.274	2.325	7,696,539	2.2935	-0.17%
2007-04-13	0	4	5.950	5.950	5.960	16,335,460	2.317	2.317	2.321	2.301	2.344	7,023,188	2.3259	0.34%
2007-04-04	0	3	5.930	5.930	5.940	7,353,798	2.309	2.309	2.313	2.309	2.336	3,170,237	2.3196	-0.34%
2007-03-30	0	5	5.950	5.930	5.950	14,466,392	2.317	2.309	2.317	2.270	2.332	6,271,767	2.3066	-0.17%
2007-03-23	0	5	5.960	5.940	5.970	5,668,238	2.321	2.313	2.325	2.262	2.336	2,453,367	2.3104	1.36%
2007-03-16	0	5	5.880	5.900	5.930	8,684,820	2.290	2.297	2.309	2.286	2.360	3,733,990	2.3259	-1.67%
2007-03-09	0	5	5.980	5.960	5.980	12,984,361	2.329	2.321	2.329	2.239	2.332	5,661,864	2.2933	0.67%
2007-03-02	0	5	5.940	5.910	5.980	15,349,280	2.313	2.301	2.329	2.200	2.453	6,476,700	2.3699	-6.16%
2007-02-23	0	3	6.330	6.310	6.340	5,933,340	2.465	2.457	2.469	2.438	2.512	2,398,588	2.4737	0.96%
2007-02-16	0	5	6.270	6.270	6.290	20,500,946	2.442	2.442	2.449	2.383	2.531	8,375,539	2.4477	-2.03%
2007-02-09	0	5	6.400	6.400	6.430	20,741,060	2.492	2.492	2.504	2.473	2.539	8,269,221	2.5082	-1.08%
2007-02-02	0	5	6.470	6.450	6.470	40,839,640	2.519	2.512	2.519	2.470	2.561	16,213,474	2.5189	0.45%
2007-01-26	0	5	6.640	6.600	6.650	77,364,060	2.508	2.493	2.512	2.417	2.538	30,983,286	2.4970	3.43%
2007-01-19	0	5	6.420	6.400	6.440	114,109,452	2.425	2.417	2.433	2.300	2.493	47,241,370	2.4155	5.42%
2007-01-12	0	5	6.090	6.080	6.100	25,852,740	2.300	2.297	2.304	2.278	2.323	11,254,375	2.2971	1.50%
2007-01-05	0	4	6.000	5.980	6.000	16,486,860	2.266	2.259	2.266	2.255	2.323	7,219,638	2.2836	-2.44%
2006-12-29	0	3	6.150	6.080	6.150	5,531,100	2.323	2.297	2.323	2.266	2.334	2,414,488	2.2908	0.82%
2006-12-22	0	5	6.100	6.090	6.100	7,985,560	2.304	2.300	2.304	2.225	2.338	3,505,244	2.2782	3.39%
2006-12-15	0	5	5.900	5.900	5.930	21,273,660	2.229	2.229	2.240	2.191	2.304	9,398,502	2.2635	-3.28%
2006-12-08	0	5	6.100	6.090	6.100	9,951,952	2.304	2.300	2.304	2.285	2.387	4,249,182	2.3421	-2.87%
2006-12-01	0	5	6.280	6.260	6.280	16,488,680	2.372	2.365	2.372	2.346	2.440	6,878,115	2.3973	-1.41%
2006-11-24	0	5	6.370	6.360	6.370	18,353,940	2.406	2.402	2.406	2.255	2.406	7,952,986	2.3078	7.06%
2006-11-17	0	5	5.950	5.950	5.980	8,832,960	2.247	2.247	2.259	2.130	2.247	4,045,327	2.1835	3.66%
2006-11-10	0	5	5.740	5.730	5.750	15,878,960	2.168	2.164	2.172	2.123	2.244	7,179,926	2.2116	-3.37%
2006-11-03	0	4	5.940	5.930	5.940	4,310,440	2.244	2.240	2.244	2.229	2.251	1,924,707	2.2395	-1.00%
2006-10-27	0	5	6.000	5.960	6.000	5,787,640	2.266	2.251	2.266	2.240	2.270	2,562,746	2.2584	0.67%
2006-10-20	0	5	5.960	5.960	6.000	6,181,020	2.251	2.251	2.266	2.225	2.285	2,745,421	2.2514	-1.49%
2006-10-13	0	5	6.050	6.040	6.080	2,673,720	2.285	2.281	2.297	2.274	2.297	1,170,180	2.2849	-1.14%
2006-10-06	0	4	6.120	6.100	6.120	7,748,505	2.312	2.304	2.312	2.263	2.312	3,381,255	2.2916	2.00%
2006-09-29	0	5	6.000	6.000	6.010	15,075,540	2.266	2.266	2.270	2.255	2.304	6,623,958	2.2759	-0.83%
2006-09-22	0	5	6.050	6.020	6.050	11,035,960	2.285	2.274	2.285	2.274	2.312	4,802,502	2.2980	-0.66%
2006-09-15	0	5	6.090	6.080	6.110	7,473,040	2.300	2.297	2.308	2.289	2.315	3,245,792	2.3024	-0.16%
2006-09-08	0	5	6.100	6.040	6.100	8,392,940	2.304	2.281	2.304	2.285	2.304	3,664,092	2.2906	0.66%
2006-09-01	0	5	6.060	6.050	6.060	15,823,700	2.289	2.285	2.289	2.202	2.293	6,991,956	2.2631	2.71%
2006-08-25	0	5	5.900	5.900	5.910	11,646,420	2.229	2.229	2.232	2.217	2.247	5,226,096	2.2285	-0.51%
2006-08-18	0	5	5.930	5.930	5.940	22,293,770	2.240	2.240	2.244	2.217	2.247	9,999,476	2.2295	0.51%
2006-08-11	0	5	5.900	5.890	5.910	23,883,360	2.229	2.225	2.232	2.198	2.240	10,735,567	2.2247	0.52%
2006-08-04	0	5	5.920	5.920	5.950	7,287,720	2.217	2.217	2.228	2.187	2.243	3,289,650	2.2153	2.07%
2006-07-28	0	5	5.800	5.790	5.800	28,101,360	2.172	2.168	2.172	2.157	2.247	12,918,286	2.1753	-3.33%
2006-07-21	0	5	6.000	6.000	6.050	21,207,774	2.247	2.247	2.266	2.210	2.303	9,389,688	2.2586	0.00%
2006-07-14	0	5	6.000	6.000	6.050	15,835,700	2.247	2.247	2.266	2.228	2.303	6,979,827	2.2688	-1.64%
2006-07-07	0	5	6.100	6.100	6.150	17,583,960	2.284	2.284	2.303	2.284	2.359	7,596,102	2.3149	-2.40%
2006-06-30	0	5	6.250	6.200	6.250	18,008,899	2.341	2.322	2.341	2.210	2.341	7,930,546	2.2708	4.17%
2006-06-23	0	5	6.000	6.000	6.050	13,716,600	2.247	2.247	2.266	2.172	2.303	6,136,053	2.2354	0.84%
2006-06-16	0	5	5.950	5.900	6.000	17,745,600	2.228	2.210	2.247	1.966	2.247	8,421,719	2.1071	2.59%
2006-06-09	0	5	5.800	5.750	5.850	39,319,238	2.172	2.153	2.191	2.153	2.247	17,783,338	2.2110	-4.13%
2006-06-02	0	4	6.050	6.000	6.050	12,764,600	2.266	2.247	2.266	2.247	2.341	5,569,976	2.2917	-1.63%
2006-05-26	0	5	6.150	6.150	6.200	23,108,800	2.303	2.303	2.322	2.228	2.416	9,997,120	2.3115	-4.65%
2006-05-19	0	5	6.450	6.450	6.500	27,891,400	2.416	2.416	2.434	2.416	2.490	11,385,608	2.4497	-3.01%
2006-05-12	0	5	6.650	6.600	6.650	42,497,800	2.490	2.472	2.490	2.472	2.528	16,961,993	2.5055	0.00%
2006-05-04	0	3	6.650	6.600	6.700	38,342,820	2.490	2.472	2.509	2.434	2.490	15,511,022	2.4720	2.31%
2006-04-28	0	5	6.500	6.500	6.550	135,262,550	2.434	2.434	2.453	2.359	2.453	55,857,303	2.4216	-1.52%
2006-04-21	0	4	6.600	6.550	6.600	39,590,450	2.472	2.453	2.472	2.434	2.547	16,039,716	2.4683	-2.22%
2006-04-13	0	4	6.750	6.750	6.800	146,236,600	2.528	2.528	2.547	2.453	2.547	59,293,813	2.4663	3.05%
2006-04-07	0	4	6.550	6.550	6.600	52,302,304	2.453	2.453	2.472	2.416	2.490	21,309,805	2.4544	-0.76%
2006-03-31	0	5	6.600	6.600	6.650	99,661,600	2.472	2.472	2.490	2.359	2.509	40,650,680	2.4517	3.94%
2006-03-24	0	5	6.350	6.300	6.350	52,837,950	2.378	2.359	2.378	2.341	2.472	22,047,600	2.3965	-1.55%
2006-03-17	0	5	6.450	6.450	6.500	48,819,500	2.416	2.416	2.434	2.322	2.453	20,464,189	2.3856	2.38%
2006-03-10	0	5	6.300	6.300	6.350	137,448,892	2.359	2.359	2.378	2.322	2.547	56,478,478	2.4337	-4.55%
2006-03-03	0	5	6.600	6.550	6.650	87,696,372	2.472	2.453	2.490	2.359	2.490	36,250,073	2.4192	0.00%
2006-02-24	0	5	6.600	6.550	6.600	241,742,430	2.472	2.453	2.472	2.453	2.696	95,525,094	2.5307	-16.46%
2006-02-17	3	5	-	-	-	3,602,600	2.959	-	-	2.940	2.977	1,217,598	2.9588	0.00%
2006-02-10	0	5	7.900	7.900	7.950	18,547,900	2.959	2.959	2.977	2.921	3.015	6,226,838	2.9787	0.00%
2006-02-03	0	3	7.900	7.900	7.950	12,401,900	2.959	2.959	2.977	2.921	2.996	4,192,844	2.9579	1.22%
2006-01-27	0	5	8.200	8.200	8.250	62,174,000	2.923	2.923	2.941	2.834	3.030	21,191,760	2.9339	-3.53%
2006-01-20	0	5	8.500	8.450	8.500	41,945,000	3.030	3.012	3.030	2.905	3.083	14,043,679	2.9868	-1.73%
2006-01-13	0	5	8.650	8.500	8.650	27,016,773	3.083	3.030	3.083	2.941	3.137	8,820,081	3.0631	1.17%
2006-01-06	0	4	8.550	8.500	8.550	12,626,600	3.048	3.030	3.048	2.905	3.048	4,230,497	2.9847	4.91%
2005-12-30	0	3	8.150	8.100	8.150	3,298,900	2.905	2.887	2.905	2.852	2.905	1,144,591	2.8822	1.24%
2005-12-23	0	5	8.050	8.050	8.100	18,922,950	2.869	2.869	2.887	2.798	2.905	6,673,974	2.8353	0.63%
2005-12-16	0	5	8.000	7.950	8.000	16,221,187	2.852	2.834	2.852	2.816	2.887	5,744,835	2.8236	1.27%
2005-12-09	0	5	7.900	7.900	8.000	27,801,263	2.816	2.816	2.852	2.745	2.923	9,923,803	2.8015	-1.86%
2005-12-02	0	5	8.050	8.000	8.050	14,121,691	2.869	2.852	2.869	2.709	2.887	5,045,462	2.7989	5.23%
2005-11-25	0	5	7.650	7.600	7.700	11,995,100	2.727	2.709	2.745	2.691	2.763	4,426,873	2.7096	-0.65%
2005-11-18	0	5	7.700	7.650	7.700	10,601,800	2.745	2.727	2.745	2.727	2.763	3,865,799	2.7425	0.65%
2005-11-11	0	5	7.650	7.650	7.700	22,983,100	2.727	2.727	2.745	2.620	2.745	8,556,376	2.6861	0.00%
2005-11-04	0	5	7.650	7.650	7.700	7,160,200	2.727	2.727	2.745	2.602	2.780	2,614,604	2.7385	-0.65%
2005-10-28	0	5	7.700	7.700	7.750	8,762,700	2.745	2.745	2.763	2.673	2.780	3,198,121	2.7400	1.99%
2005-10-21	0	5	7.550	7.500	7.600	8,145,588	2.691	2.673	2.709	2.620	2.763	3,018,577	2.6985	-2.58%
2005-10-14	0	4	7.750	7.700	7.750	2,038,100	2.763	2.745	2.763	2.745	2.780	740,618	2.7519	-0.64%
2005-10-07	0	5	7.800	7.800	7.850	4,805,900	2.780	2.780	2.798	2.763	2.834	1,722,497	2.7901	-1.27%
2005-09-30	0	5	7.900	7.800	7.900	17,567,100	2.816	2.780	2.816	2.709	2.834	6,289,638	2.7930	1.28%
2005-09-23	0	4	7.800	7.800	7.850	13,021,000	2.780	2.780	2.798	2.727	2.798	4,679,356	2.7826	1.96%
2005-09-16	0	5	7.650	7.600	7.700	19,245,786	2.727	2.709	2.745	2.638	2.780	7,113,088	2.7057	0.66%
2005-09-09	0	5	7.950	7.900	7.950	38,227,248	2.709	2.692	2.709	2.692	2.743	14,107,811	2.7097	-1.24%
2005-09-02	0	5	8.050	8.000	8.050	16,509,700	2.743	2.726	2.743	2.726	2.760	6,027,594	2.7390	-1.23%
2005-08-26	0	5	8.150	8.100	8.150	37,809,364	2.777	2.760	2.777	2.692	2.777	13,935,396	2.7132	1.87%
2005-08-19	0	5	8.000	7.900	8.000	60,257,197	2.726	2.692	2.726	2.692	2.828	21,814,533	2.7623	-3.61%
2005-08-12	0	5	8.300	8.300	8.350	108,222,347	2.828	2.828	2.845	2.811	2.999	38,050,534	2.8442	-6.21%
2005-08-05	0	5	8.850	8.800	8.850	106,906,982	3.016	2.999	3.016	2.811	3.084	36,101,006	2.9613	7.93%
2005-07-29	0	5	8.200	8.200	8.250	65,203,156	2.794	2.794	2.811	2.675	2.811	23,890,285	2.7293	1.86%
2005-07-22	0	5	8.050	8.050	8.150	11,097,864	2.743	2.743	2.777	2.743	2.811	3,987,289	2.7833	-1.23%
2005-07-15	0	5	8.150	8.100	8.150	15,513,220	2.777	2.760	2.777	2.726	2.794	5,622,625	2.7591	2.52%
2005-07-08	0	5	7.950	7.950	8.100	20,620,604	2.709	2.709	2.760	2.709	2.828	7,441,159	2.7712	-1.24%
2005-06-30	0	4	8.050	7.950	8.100	4,641,400	2.743	2.709	2.760	2.675	2.794	1,696,178	2.7364	3.21%
2005-06-24	0	5	7.800	7.800	8.000	12,447,696	2.658	2.658	2.726	2.641	2.726	4,644,446	2.6801	-2.50%
2005-06-17	0	5	8.000	7.950	8.000	20,393,996	2.726	2.709	2.726	2.692	2.845	7,340,680	2.7782	0.00%
2005-06-10	0	5	8.000	7.950	8.000	22,381,685	2.726	2.709	2.726	2.522	2.726	8,459,468	2.6458	5.96%
2005-06-03	0	5	7.550	7.550	7.600	4,455,256	2.573	2.573	2.590	2.539	2.590	1,737,262	2.5645	-0.66%
2005-05-27	0	5	7.600	7.550	7.600	13,517,742	2.590	2.573	2.590	2.522	2.590	5,301,307	2.5499	1.33%
2005-05-20	0	4	7.500	7.450	7.500	14,044,220	2.556	2.539	2.556	2.471	2.556	5,570,976	2.5210	3.45%
2005-05-13	0	5	7.250	7.150	7.250	48,726,890	2.471	2.436	2.471	2.436	2.522	19,802,438	2.4607	1.40%
2005-05-06	0	4	7.150	7.100	7.250	30,415,564	2.436	2.419	2.471	2.385	2.471	12,606,887	2.4126	2.14%
2005-04-29	0	5	7.000	7.000	7.100	14,528,700	2.385	2.385	2.419	2.368	2.419	6,086,286	2.3871	0.00%
2005-04-22	0	5	7.000	7.000	7.100	7,424,900	2.385	2.385	2.419	2.317	2.471	3,075,423	2.4143	-0.71%
2005-04-15	0	5	7.050	6.950	7.050	31,409,185	2.402	2.368	2.402	2.351	2.488	13,047,071	2.4074	-2.08%
2005-04-08	0	4	7.200	7.150	7.200	26,690,300	2.454	2.436	2.454	2.436	2.522	10,904,840	2.4476	-2.70%
2005-04-01	0	4	7.400	7.350	7.400	2,370,000	2.522	2.505	2.522	2.385	2.522	956,668	2.4773	2.07%
2005-03-24	0	4	7.250	7.150	7.250	51,366,600	2.471	2.436	2.471	2.454	2.539	20,424,565	2.5149	-3.33%
2005-03-18	0	5	7.500	7.450	7.500	27,647,900	2.556	2.539	2.556	2.505	2.573	10,852,018	2.5477	0.67%
2005-03-11	0	5	7.450	7.450	7.500	22,826,200	2.539	2.539	2.556	2.522	2.624	8,968,028	2.5453	0.68%
2005-03-04	0	5	7.400	7.350	7.400	50,092,952	2.522	2.505	2.522	2.488	2.590	19,773,092	2.5334	0.00%
2005-02-25	0	5	7.400	7.350	7.400	18,705,484	2.522	2.505	2.522	2.505	2.624	7,329,581	2.5521	-1.33%
2005-02-18	0	5	7.500	7.450	7.500	30,335,646	2.556	2.539	2.556	2.454	2.573	11,964,217	2.5355	1.35%
2005-02-08	0	2	7.400	7.350	7.450	5,026,000	2.522	2.505	2.539	2.505	2.556	1,983,765	2.5336	-0.67%
2005-02-04	0	5	7.450	7.450	7.500	94,196,462	2.539	2.539	2.556	2.409	2.586	37,161,732	2.5348	4.01%
2005-01-28	0	5	7.550	7.500	7.600	30,644,300	2.441	2.425	2.457	2.392	2.473	12,614,025	2.4294	0.67%
2005-01-21	0	5	7.500	7.500	7.550	60,164,370	2.425	2.425	2.441	2.360	2.586	24,634,158	2.4423	-3.85%
2005-01-14	0	5	7.800	7.800	7.850	65,532,188	2.522	2.522	2.538	2.360	2.554	26,468,419	2.4759	5.41%
2005-01-07	0	5	7.400	7.300	7.400	51,206,380	2.392	2.360	2.392	2.263	2.457	21,693,153	2.3605	6.47%
2004-12-31	0	4	6.950	6.950	7.000	9,903,200	2.247	2.247	2.263	2.166	2.263	4,472,751	2.2141	2.96%
2004-12-24	0	5	6.750	6.750	6.800	5,813,550	2.182	2.182	2.198	2.118	2.198	2,683,651	2.1663	2.27%
2004-12-17	0	5	6.600	6.600	6.650	10,127,312	2.134	2.134	2.150	2.037	2.166	4,809,909	2.1055	2.33%
2004-12-10	0	5	6.450	6.450	6.550	5,489,500	2.085	2.085	2.118	2.037	2.182	2,598,279	2.1127	2.38%
2004-12-03	0	5	6.300	6.150	6.300	19,993,398	2.037	1.988	2.037	2.021	2.053	9,796,130	2.0409	0.00%
2004-11-26	0	5	6.300	6.300	6.350	30,050,260	2.037	2.037	2.053	2.021	2.053	14,785,444	2.0324	-0.79%
2004-11-19	0	5	6.350	6.300	6.350	15,656,196	2.053	2.037	2.053	1.972	2.101	7,677,295	2.0393	-0.78%
2004-11-12	0	5	6.400	6.350	6.400	8,604,250	2.069	2.053	2.069	2.004	2.085	4,200,551	2.0484	1.59%
2004-11-05	0	5	6.300	6.250	6.300	46,937,521	2.037	2.021	2.037	1.924	2.118	23,221,600	2.0213	5.88%
2004-10-29	0	5	5.950	5.950	6.000	67,122,050	1.924	1.924	1.940	1.697	1.972	35,874,807	1.8710	7.21%
2004-10-21	0	4	5.550	5.500	5.550	8,296,750	1.794	1.778	1.794	1.762	1.827	4,655,250	1.7822	-0.89%
2004-10-15	0	5	5.600	5.550	5.600	8,858,060	1.810	1.794	1.810	1.746	1.810	4,967,662	1.7831	2.75%
2004-10-08	0	5	5.450	5.400	5.550	22,295,600	1.762	1.746	1.794	1.762	1.810	12,471,738	1.7877	0.00%
2004-09-30	0	3	5.450	5.400	5.450	7,088,300	1.762	1.746	1.762	1.681	1.762	4,107,755	1.7256	4.81%
2004-09-24	0	5	5.200	5.150	5.250	65,258,900	1.681	1.665	1.697	1.633	1.810	37,396,656	1.7450	-2.80%
2004-09-17	0	5	5.350	5.300	5.400	36,127,698	1.730	1.713	1.746	1.633	1.847	20,117,849	1.7958	-4.46%
2004-09-10	0	5	7.400	7.350	7.400	13,811,500	1.810	1.798	1.810	1.786	1.823	7,635,316	1.8089	0.68%
2004-09-03	0	5	7.350	7.300	7.350	30,543,726	1.798	1.786	1.798	1.749	1.872	16,785,527	1.8196	3.52%
2004-08-27	0	5	7.100	7.100	7.150	17,742,600	1.737	1.737	1.749	1.700	1.774	10,308,494	1.7212	2.16%
2004-08-20	0	5	6.950	6.900	6.950	14,300,100	1.700	1.688	1.700	1.688	1.725	8,387,403	1.7049	0.00%
2004-08-13	0	5	6.950	6.900	6.950	9,170,200	1.700	1.688	1.700	1.676	1.713	5,411,755	1.6945	-1.42%
2004-08-06	0	5	7.050	7.000	7.050	15,445,000	1.725	1.713	1.725	1.676	1.725	9,086,353	1.6998	2.92%
2004-07-30	0	5	6.850	6.850	6.900	21,221,100	1.676	1.676	1.688	1.664	1.700	12,626,066	1.6807	0.00%
2004-07-23	0	5	6.850	6.850	6.900	41,986,300	1.676	1.676	1.688	1.590	1.713	25,496,970	1.6467	7.87%
2004-07-16	0	5	6.350	6.300	6.350	9,413,250	1.554	1.541	1.554	1.529	1.566	6,094,356	1.5446	0.79%
2004-07-09	0	5	6.300	6.250	6.300	9,825,950	1.541	1.529	1.541	1.529	1.590	6,335,514	1.5509	0.80%
2004-07-02	0	4	6.250	6.250	6.350	13,876,000	1.529	1.529	1.554	1.517	1.615	8,881,982	1.5623	-0.79%
2004-06-25	0	4	6.300	6.250	6.300	27,275,000	1.541	1.529	1.541	1.468	1.578	17,788,488	1.5333	-0.79%
2004-06-18	0	5	6.350	6.300	6.350	8,823,100	1.554	1.541	1.554	1.358	1.725	5,632,476	1.5665	14.41%
2004-06-11	0	5	5.550	5.400	5.550	1,723,000	1.358	1.321	1.358	1.346	1.382	1,258,928	1.3686	-1.77%
2004-06-04	0	5	5.650	5.600	6.000	1,382,200	1.382	1.370	1.468	1.333	1.382	1,005,507	1.3746	0.89%
2004-05-28	0	4	5.600	5.550	5.650	491,600	1.370	1.358	1.382	1.297	1.370	367,869	1.3363	-2.61%
2004-05-21	0	5	5.750	-	5.750	673,000	1.407	-	1.407	1.223	1.407	515,016	1.3068	10.58%
2004-05-14	0	5	5.200	5.000	5.250	4,498,850	1.272	1.223	1.284	1.272	1.431	3,327,167	1.3522	-11.11%
2004-05-07	0	5	5.850	5.800	5.850	6,387,200	1.431	1.419	1.431	1.431	1.541	4,340,849	1.4714	-0.85%
2004-04-30	0	5	5.900	5.900	5.950	3,258,000	1.443	1.443	1.456	1.419	1.517	2,207,211	1.4761	-6.35%
2004-04-23	0	5	6.300	6.200	6.300	2,898,800	1.541	1.517	1.541	1.529	1.566	1,880,217	1.5417	-3.08%
2004-04-16	0	4	6.500	6.500	6.700	327,900	1.590	1.590	1.639	1.529	1.554	212,546	1.5427	0.00%
2004-04-08	0	3	6.500	6.500	6.650	8,793,650	1.590	1.590	1.627	1.554	1.615	5,522,116	1.5924	4.00%
2004-04-02	0	5	6.250	6.250	6.300	25,827,132	1.529	1.529	1.541	1.505	1.541	17,011,877	1.5182	0.00%
2004-03-26	0	5	6.250	6.250	6.400	8,785,500	1.529	1.529	1.566	1.517	1.566	5,763,274	1.5244	-4.58%
2004-03-19	0	5	6.550	6.200	6.550	5,170,602	1.602	1.517	1.602	1.578	1.615	3,237,243	1.5972	0.77%
2004-03-12	0	5	6.500	6.450	6.500	7,588,700	1.590	1.578	1.590	1.554	1.676	4,782,291	1.5868	-2.26%
2004-03-05	0	5	6.650	6.600	6.650	21,323,299	1.627	1.615	1.627	1.590	1.639	13,195,539	1.6159	-0.75%
2004-02-27	0	5	6.700	6.650	6.750	26,975,010	1.639	1.627	1.651	1.639	1.713	15,900,166	1.6965	-4.29%
2004-02-20	0	5	7.000	7.000	7.050	15,624,300	1.713	1.713	1.725	1.688	1.749	9,074,091	1.7219	2.94%
2004-02-13	0	5	6.800	6.800	7.000	29,549,500	1.664	1.664	1.713	1.664	1.810	17,273,472	1.7107	-1.45%
2004-02-06	0	5	6.900	6.850	6.900	7,850,641	1.688	1.676	1.688	1.554	1.700	4,913,089	1.5979	6.15%
2004-01-30	0	5	6.500	6.500	6.550	9,658,500	1.590	1.590	1.602	1.590	1.700	5,951,296	1.6229	0.00%
2004-01-21	0	3	6.500	6.500	6.600	12,749,734	1.590	1.590	1.615	1.578	1.602	8,020,348	1.5897	0.00%
2004-01-16	0	5	6.500	6.450	6.500	24,723,352	1.590	1.578	1.590	1.492	1.602	15,819,508	1.5628	4.84%
2004-01-09	0	5	6.400	6.350	6.400	18,126,332	1.517	1.505	1.517	1.469	1.576	11,915,249	1.5213	3.23%
2004-01-02	0	4	6.200	6.150	6.200	1,288,000	1.469	1.458	1.469	1.446	1.481	877,610	1.4676	-1.59%
2003-12-24	0	3	6.300	6.150	6.300	10,952,040	1.493	1.458	1.493	1.446	1.493	7,446,187	1.4708	1.61%
2003-12-19	0	5	6.200	6.050	6.200	16,091,480	1.469	1.434	1.469	1.398	1.505	10,848,868	1.4832	-2.36%
2003-12-12	0	5	6.350	6.250	6.400	25,042,300	1.505	1.481	1.517	1.422	1.541	16,742,107	1.4958	4.96%
2003-12-05	0	5	6.050	6.050	6.100	59,726,909	1.434	1.434	1.446	1.339	1.469	42,625,986	1.4012	4.31%
2003-11-28	0	5	5.800	5.750	5.800	10,075,050	1.375	1.363	1.375	1.339	1.375	7,396,399	1.3622	1.75%
2003-11-21	0	5	5.700	5.650	5.700	15,132,510	1.351	1.339	1.351	1.304	1.386	11,164,217	1.3554	0.88%
2003-11-14	0	5	5.650	5.600	5.700	10,932,144	1.339	1.327	1.351	1.339	1.422	8,022,541	1.3627	-5.83%
2003-11-07	0	5	6.000	5.900	6.000	19,182,408	1.422	1.398	1.422	1.351	1.458	13,715,811	1.3986	2.56%
2003-10-31	0	5	5.850	5.800	5.850	29,808,250	1.386	1.375	1.386	1.304	1.422	21,807,353	1.3669	6.36%
2003-10-24	0	5	5.500	5.500	5.550	55,061,620	1.304	1.304	1.315	1.292	1.398	40,986,095	1.3434	0.92%
2003-10-17	0	5	5.450	5.400	5.450	25,298,264	1.292	1.280	1.292	1.209	1.304	19,771,124	1.2796	-0.91%
2003-10-10	0	5	5.500	5.450	5.500	36,163,020	1.304	1.292	1.304	1.280	1.386	27,081,877	1.3353	-5.98%
2003-10-03	0	4	5.850	5.800	5.850	84,981,120	1.386	1.375	1.386	1.232	1.434	63,197,512	1.3447	8.33%
2003-09-26	1	5	5.400	5.400	5.450	110,641,386	1.280	1.280	1.292	1.090	1.327	88,330,992	1.2526	17.39%
2003-09-19	0	5	4.600	4.600	4.625	16,500,346	1.090	1.090	1.096	1.090	1.096	15,092,368	1.0933	0.00%
2003-09-11	0	4	4.600	4.600	4.625	25,770,800	1.090	1.090	1.096	1.090	1.102	23,602,657	1.0919	0.00%
2003-09-05	0	5	4.600	4.600	4.625	7,007,450	1.090	1.090	1.096	1.090	1.102	6,396,430	1.0955	-0.54%
2003-08-29	0	5	4.625	4.625	4.650	25,140,414	1.096	1.096	1.102	1.096	1.108	22,820,681	1.1017	-1.07%
2003-08-22	0	5	4.675	4.650	4.700	16,932,500	1.108	1.102	1.114	1.090	1.120	15,434,130	1.0971	1.63%
2003-08-15	0	5	4.600	4.600	4.625	61,928,680	1.090	1.090	1.096	1.084	1.090	56,811,774	1.0901	0.55%
2003-08-08	0	5	4.575	4.575	4.600	23,074,000	1.084	1.084	1.090	1.081	1.087	21,319,656	1.0823	0.33%
2003-08-01	0	5	4.600	4.600	4.625	47,792,135	1.081	1.081	1.087	1.063	1.087	44,547,767	1.0728	19.48%
2003-07-25	5	5	3.850	-	-	1,001,100	0.905	-	-	0.869	0.905	1,132,174	0.8842	1.32%
2003-07-18	0	5	3.800	3.800	3.850	2,143,321	0.893	0.893	0.905	0.881	0.928	2,364,685	0.9064	0.00%
2003-07-11	0	5	3.800	3.775	3.800	4,436,450	0.893	0.887	0.893	0.893	0.940	4,903,249	0.9048	-2.56%
2003-07-04	0	4	3.900	3.850	3.950	1,518,807	0.916	0.905	0.928	0.858	0.916	1,685,500	0.9011	6.85%
2003-06-27	0	5	3.650	3.650	3.725	810,000	0.858	0.858	0.875	0.834	0.893	940,641	0.8611	-3.95%
2003-06-20	0	5	3.800	3.750	3.850	464,850	0.893	0.881	0.905	0.893	0.905	519,268	0.8952	-1.30%
2003-06-13	0	5	3.850	3.800	3.875	5,786,850	0.905	0.893	0.910	0.887	0.910	6,469,564	0.8945	0.00%
2003-06-06	0	4	3.850	3.850	3.900	5,321,350	0.905	0.905	0.916	0.893	0.916	5,950,296	0.8943	1.99%
2003-05-30	0	5	3.775	3.750	3.775	5,250,350	0.887	0.881	0.887	0.869	0.905	5,916,246	0.8874	1.34%
2003-05-23	0	5	3.725	3.700	3.750	9,346,450	0.875	0.869	0.881	0.834	0.875	10,955,696	0.8531	4.20%
2003-05-16	0	5	3.575	3.550	3.575	1,867,850	0.840	0.834	0.840	0.822	0.846	2,230,297	0.8375	3.62%
2003-05-09	0	4	3.450	3.400	3.575	1,089,250	0.811	0.799	0.840	0.793	0.858	1,340,732	0.8124	0.73%
2003-05-02	0	4	3.425	3.300	3.475	9,198,550	0.805	0.775	0.816	0.746	0.846	11,853,774	0.7760	5.38%
2003-04-25	0	4	3.250	3.225	3.250	2,233,875	0.764	0.758	0.764	0.752	0.799	2,838,947	0.7869	-4.41%
2003-04-17	0	4	3.400	3.350	3.450	3,580,700	0.799	0.787	0.811	0.787	0.846	4,486,132	0.7982	-0.73%
2003-04-11	0	5	3.425	3.400	3.425	2,906,000	0.805	0.799	0.805	0.799	0.846	3,515,697	0.8266	-4.86%
2003-04-04	0	5	3.600	3.550	3.600	6,403,325	0.846	0.834	0.846	0.822	0.846	7,640,044	0.8381	0.00%
2003-03-28	0	5	3.600	3.525	3.600	6,984,575	0.846	0.828	0.846	0.822	0.869	8,233,370	0.8483	-1.77%
2003-03-21	0	5	3.800	3.800	3.875	5,352,850	0.861	0.861	0.878	0.861	0.872	6,195,954	0.8639	-1.30%
2003-03-14	0	5	3.850	3.800	3.950	278,600	0.872	0.861	0.895	0.861	0.872	322,154	0.8648	-1.91%
2003-03-07	0	5	3.925	3.925	3.950	34,240,817	0.889	0.889	0.895	0.861	0.901	39,248,242	0.8724	-0.63%
2003-02-28	0	5	3.950	3.950	3.975	27,298,731	0.895	0.895	0.901	0.878	0.895	30,523,748	0.8943	0.00%
2003-02-21	0	5	3.950	3.950	3.975	5,058,125	0.895	0.895	0.901	0.889	0.923	5,635,493	0.8975	-3.66%
2003-02-14	0	5	4.100	4.025	4.150	7,007,870	0.929	0.912	0.940	0.906	0.935	7,604,606	0.9215	4.46%
2003-02-07	0	4	3.925	3.875	4.000	469,000	0.889	0.878	0.906	0.884	0.912	520,743	0.9006	-1.26%
2003-01-30	0	4	3.975	3.975	4.000	2,836,620	0.901	0.901	0.906	0.861	0.923	3,161,525	0.8972	3.25%
2003-01-24	0	5	3.850	3.850	3.875	6,259,350	0.872	0.872	0.878	0.861	0.895	7,113,873	0.8799	-4.35%
2003-01-17	0	5	4.025	4.000	4.025	7,870,000	0.912	0.906	0.912	0.901	0.918	8,667,274	0.9080	1.90%
2003-01-10	0	5	3.950	3.925	4.000	6,186,800	0.895	0.889	0.906	0.889	0.906	6,857,914	0.9021	1.28%
2003-01-03	0	4	3.900	3.900	3.925	2,527,000	0.884	0.884	0.889	0.867	0.906	2,903,802	0.8702	-1.27%
2002-12-27	0	3	3.950	3.800	3.950	506,305	0.895	0.861	0.895	0.895	0.918	560,460	0.9034	-1.25%
2002-12-20	0	5	4.000	3.950	4.100	4,741,450	0.906	0.895	0.929	0.872	0.906	5,397,187	0.8785	3.90%
2002-12-13	0	5	3.850	3.850	3.875	8,676,827	0.872	0.872	0.878	0.838	0.872	10,181,752	0.8522	4.05%
2002-12-06	0	5	3.700	3.675	3.725	3,364,203	0.838	0.833	0.844	0.838	0.872	3,933,164	0.8553	-3.90%
2002-11-29	0	5	3.850	3.825	3.900	8,091,650	0.872	0.867	0.884	0.838	0.872	9,554,302	0.8469	3.36%
2002-11-22	0	5	3.725	3.700	3.750	8,678,050	0.844	0.838	0.850	0.844	0.872	10,308,937	0.8418	-1.32%
2002-11-15	0	5	3.775	3.775	3.825	8,504,850	0.855	0.855	0.867	0.838	0.867	10,077,251	0.8440	-0.66%
2002-11-08	0	5	3.800	3.775	3.825	11,163,911	0.861	0.855	0.867	0.838	0.884	13,116,772	0.8511	1.33%
2002-11-01	0	5	3.750	3.675	3.750	5,181,150	0.850	0.833	0.850	0.833	0.850	6,103,279	0.8489	0.67%
2002-10-25	0	5	3.725	3.650	3.725	6,894,150	0.844	0.827	0.844	0.827	0.855	8,309,815	0.8296	2.05%
2002-10-18	0	4	3.650	3.650	3.700	2,243,600	0.827	0.827	0.838	0.821	0.838	2,709,626	0.8280	0.00%
2002-10-11	0	5	3.650	3.550	3.700	3,055,650	0.827	0.804	0.838	0.799	0.861	3,702,568	0.8253	0.00%
2002-10-04	0	4	3.650	3.550	3.650	7,409,200	0.827	0.804	0.827	0.770	0.827	9,351,300	0.7923	4.29%
2002-09-27	0	5	3.500	3.450	3.525	937,048	0.793	0.782	0.799	0.759	0.799	1,200,797	0.7804	4.48%
2002-09-20	0	5	3.350	-	3.350	1,657,600	0.759	-	0.759	0.759	0.804	2,118,275	0.7825	-4.29%
2002-09-13	0	5	3.500	3.500	3.650	1,081,133	0.793	0.793	0.827	0.770	0.833	1,342,898	0.8051	3.70%
2002-09-06	0	5	3.375	3.375	3.400	1,777,900	0.765	0.765	0.770	0.748	0.770	2,347,754	0.7573	2.27%
2002-08-30	0	5	3.300	3.300	3.375	14,718,750	0.748	0.748	0.765	0.714	0.759	19,894,130	0.7399	-0.75%
2002-08-23	0	5	3.325	3.325	3.350	5,082,650	0.753	0.753	0.759	0.753	0.782	6,654,913	0.7637	-2.21%
2002-08-16	0	5	3.400	3.400	3.500	1,772,300	0.770	0.770	0.793	0.759	0.782	2,294,798	0.7723	-0.73%
2002-08-09	0	5	3.425	3.400	3.425	3,478,018	0.776	0.770	0.776	0.772	0.867	4,419,037	0.7871	-7.48%
2002-08-02	0	5	3.750	3.675	3.750	7,769,400	0.839	0.822	0.839	0.833	0.884	9,124,394	0.8515	-1.32%
2002-07-26	0	5	3.800	3.750	3.800	10,500,350	0.850	0.839	0.850	0.811	0.872	12,508,601	0.8395	0.00%
2002-07-19	0	5	3.800	3.800	3.825	20,173,495	0.850	0.850	0.856	0.811	1.007	23,063,572	0.8747	-13.64%
2002-07-12	0	5	4.400	4.400	4.475	6,136,320	0.984	0.984	1.001	0.967	1.046	6,079,949	1.0093	-5.88%
2002-07-05	0	4	4.675	4.650	4.700	1,700,450	1.046	1.040	1.051	1.035	1.057	1,618,339	1.0507	0.54%
2002-06-28	0	5	4.650	4.600	4.675	7,353,100	1.040	1.029	1.046	1.012	1.074	7,090,294	1.0371	2.76%
2002-06-21	0	5	4.525	4.525	4.550	4,633,500	1.012	1.012	1.018	1.007	1.051	4,546,550	1.0191	-3.72%
2002-06-14	0	5	4.700	4.700	4.725	9,135,500	1.051	1.051	1.057	1.046	1.079	8,610,281	1.0610	-1.57%
2002-06-07	0	5	4.775	4.775	4.800	8,570,410	1.068	1.068	1.074	1.063	1.096	7,957,581	1.0770	-1.55%
2002-05-31	0	5	4.850	4.850	4.900	19,083,475	1.085	1.085	1.096	1.079	1.118	17,211,621	1.1088	-2.51%
2002-05-24	0	4	4.975	4.975	5.000	26,415,350	1.113	1.113	1.118	1.085	1.163	23,693,920	1.1149	2.58%
2002-05-17	0	5	4.850	4.800	4.850	52,752,700	1.085	1.074	1.085	1.035	1.090	50,311,580	1.0485	2.65%
2002-05-10	0	5	4.725	4.700	4.750	13,774,600	1.057	1.051	1.063	1.051	1.085	12,884,128	1.0691	0.00%
2002-05-03	0	4	4.725	4.700	4.725	31,744,250	1.057	1.051	1.057	1.001	1.107	29,791,751	1.0655	5.00%
2002-04-26	0	5	4.500	4.500	4.525	15,806,205	1.007	1.007	1.012	0.990	1.012	15,746,621	1.0038	0.00%
2002-04-19	0	5	4.500	4.475	4.525	17,812,374	1.007	1.001	1.012	0.967	1.007	18,011,912	0.9889	3.45%
2002-04-12	0	5	4.350	4.350	4.375	13,290,800	0.973	0.973	0.979	0.967	1.035	13,304,359	0.9990	-5.43%
2002-04-04	0	3	4.600	4.575	4.600	2,476,500	1.029	1.023	1.029	1.029	1.046	2,387,274	1.0374	-2.13%
2002-03-28	0	4	4.700	4.675	4.700	9,845,600	1.051	1.046	1.051	1.040	1.074	9,334,510	1.0548	0.53%
2002-03-22	0	5	4.675	4.650	4.700	10,321,250	1.046	1.040	1.051	1.035	1.079	9,660,860	1.0684	1.08%
2002-03-15	0	5	4.625	4.600	4.675	19,350,587	1.035	1.029	1.046	1.035	1.079	18,172,190	1.0648	-3.14%
2002-03-08	0	5	4.775	4.750	4.800	26,085,250	1.068	1.063	1.074	1.057	1.085	24,261,680	1.0752	-1.55%
2002-03-01	0	5	4.850	4.825	4.850	4,975,200	1.085	1.079	1.085	1.074	1.096	4,586,785	1.0847	0.00%
2002-02-22	0	5	4.850	4.800	4.875	14,582,432	1.085	1.074	1.090	1.063	1.121	13,295,447	1.0968	2.62%
2002-02-15	0	2	4.950	4.950	4.975	2,100,950	1.057	1.057	1.063	1.052	1.068	1,985,231	1.0583	0.51%
2002-02-08	0	5	4.925	4.900	4.950	30,815,950	1.052	1.047	1.057	1.041	1.063	29,357,068	1.0497	0.00%
2002-02-01	0	5	4.925	4.900	4.950	12,707,064	1.052	1.047	1.057	1.041	1.068	12,136,127	1.0470	1.03%
2002-01-25	0	5	4.875	4.850	4.875	63,419,700	1.041	1.036	1.041	1.031	1.047	61,148,852	1.0371	0.52%
2002-01-18	0	5	4.850	4.825	4.875	42,498,516	1.036	1.031	1.041	0.982	1.047	41,694,527	1.0193	1.04%
2002-01-11	0	5	4.800	4.775	4.800	16,614,250	1.025	1.020	1.025	1.004	1.057	16,125,318	1.0303	-1.03%
2002-01-04	0	4	4.850	4.825	4.850	3,129,010	1.036	1.031	1.036	1.025	1.047	3,016,240	1.0374	-1.02%
2001-12-28	0	3	4.900	4.900	4.950	457,250	1.047	1.047	1.057	1.025	1.047	440,122	1.0389	1.03%
2001-12-21	0	5	4.850	4.850	4.900	20,050,374	1.036	1.036	1.047	1.031	1.063	19,093,799	1.0501	-2.51%
2001-12-14	0	5	4.975	4.950	5.000	30,445,745	1.063	1.057	1.068	1.025	1.068	29,352,694	1.0372	2.05%
2001-12-07	0	5	4.875	4.850	4.875	34,832,950	1.041	1.036	1.041	1.025	1.041	33,711,465	1.0333	0.52%
2001-11-30	0	5	4.850	4.850	4.900	39,424,600	1.036	1.036	1.047	1.031	1.052	37,986,266	1.0379	-1.02%
2001-11-23	0	5	4.900	4.850	4.900	13,102,350	1.047	1.036	1.047	0.998	1.047	12,800,992	1.0235	4.81%
2001-11-16	0	5	4.675	4.675	4.700	21,371,650	0.998	0.998	1.004	0.977	1.014	21,594,066	0.9897	0.00%
2001-11-09	0	5	4.675	4.675	4.700	5,792,600	0.998	0.998	1.004	0.961	1.004	6,002,514	0.9650	3.31%
2001-11-02	0	5	4.525	4.500	4.525	25,980,800	0.966	0.961	0.966	0.934	0.966	27,648,084	0.9397	3.43%
2001-10-26	0	4	4.375	4.375	4.400	24,956,250	0.934	0.934	0.940	0.924	0.945	26,730,383	0.9336	1.16%
2001-10-19	0	5	4.325	4.325	4.450	5,087,156	0.924	0.924	0.950	0.918	0.961	5,450,020	0.9334	0.58%
2001-10-12	0	5	4.300	4.275	4.300	19,004,850	0.918	0.913	0.918	0.913	0.950	20,301,793	0.9361	-2.27%
2001-10-05	0	3	4.400	4.400	4.475	6,572,125	0.940	0.940	0.956	0.902	0.940	7,140,276	0.9204	4.14%
2001-09-28	0	5	4.225	4.200	4.250	14,901,750	0.902	0.897	0.908	0.892	0.913	16,490,525	0.9037	1.20%
2001-09-21	0	5	4.175	4.175	4.200	15,251,100	0.892	0.892	0.897	0.886	0.918	16,968,104	0.8988	-2.34%
2001-09-14	0	5	4.275	4.250	4.300	8,942,250	0.913	0.908	0.918	0.854	1.004	9,579,675	0.9335	-9.52%
2001-09-07	0	5	4.725	4.650	4.725	13,177,318	1.009	0.993	1.009	0.961	1.014	13,381,579	0.9847	3.28%
2001-08-31	0	5	4.575	4.575	4.600	9,429,550	0.977	0.977	0.982	0.961	0.993	9,631,178	0.9791	1.67%
2001-08-24	0	5	4.500	4.475	4.500	16,579,550	0.961	0.956	0.961	0.934	0.982	17,267,762	0.9601	1.12%
2001-08-17	0	5	4.450	4.450	4.500	25,732,750	0.950	0.950	0.961	0.950	0.982	26,332,400	0.9772	-2.73%
2001-08-10	0	5	4.575	4.550	4.600	18,015,770	0.977	0.972	0.982	0.948	1.006	18,383,738	0.9800	-2.87%
2001-08-03	0	5	4.800	4.800	4.825	20,624,650	1.006	1.006	1.011	0.985	1.022	20,640,565	0.9992	2.13%
2001-07-27	0	4	4.700	4.700	4.725	20,068,900	0.985	0.985	0.990	0.980	1.037	19,872,389	1.0099	-2.59%
2001-07-20	0	5	4.825	4.825	4.850	20,164,620	1.011	1.011	1.016	0.985	1.032	20,048,926	1.0058	2.12%
2001-07-13	0	5	4.725	4.700	4.725	15,595,707	0.990	0.985	0.990	0.922	1.006	16,270,047	0.9586	3.85%
2001-07-05	0	3	4.550	4.550	4.625	12,349,300	0.954	0.954	0.969	0.938	0.990	12,767,950	0.9672	-2.15%
2001-06-29	0	4	4.650	4.625	4.650	9,758,800	0.975	0.969	0.975	0.975	1.001	9,886,096	0.9871	0.00%
2001-06-22	0	5	4.650	4.600	4.700	14,243,056	0.975	0.964	0.985	0.975	1.043	14,110,269	1.0094	-4.12%
2001-06-15	0	5	4.850	4.850	4.875	12,182,000	1.016	1.016	1.022	0.985	1.069	11,847,093	1.0283	-4.90%
2001-06-08	0	5	5.100	5.100	5.150	35,172,340	1.069	1.069	1.079	1.037	1.111	32,942,361	1.0677	0.00%
2001-06-01	0	5	5.100	5.000	5.100	84,362,847	1.069	1.048	1.069	0.990	1.216	76,439,112	1.1037	0.00%
2001-05-25	0	5	5.100	5.100	5.300	105,322,276	1.069	1.069	1.111	0.875	1.069	111,051,583	0.9484	22.16%
2001-05-18	0	5	4.175	4.175	4.200	12,851,810	0.875	0.875	0.880	0.838	0.912	14,433,127	0.8904	-4.57%
2001-05-11	0	5	4.375	4.350	4.400	9,622,608	0.917	0.912	0.922	0.917	0.985	10,263,027	0.9376	-0.57%
2001-05-04	0	3	4.400	4.400	4.450	4,332,900	0.922	0.922	0.933	0.901	0.943	4,685,399	0.9248	1.15%
2001-04-27	0	5	4.350	4.250	4.350	16,623,000	0.912	0.891	0.912	0.891	0.943	17,987,732	0.9241	-1.14%
2001-04-20	0	4	4.400	4.375	4.425	5,161,198	0.922	0.917	0.927	0.865	0.922	5,696,910	0.9060	4.76%
2001-04-12	0	4	4.200	4.125	4.200	8,325,160	0.880	0.865	0.880	0.817	0.880	10,086,490	0.8254	6.33%
2001-04-06	0	4	3.950	3.925	3.950	9,976,750	0.828	0.823	0.828	0.812	0.838	12,099,971	0.8245	-1.25%
2001-03-30	0	5	4.000	3.950	4.000	2,078,628	0.838	0.828	0.838	0.838	0.849	2,471,524	0.8410	-0.62%
2001-03-23	0	5	4.025	4.025	4.100	11,943,800	0.844	0.844	0.859	0.838	0.880	13,917,829	0.8582	-6.40%
2001-03-16	0	5	4.300	4.200	4.300	9,683,025	0.901	0.880	0.901	0.870	0.912	10,826,038	0.8944	0.00%
2001-03-09	0	5	4.300	4.300	4.350	13,416,000	0.901	0.901	0.912	0.891	0.933	14,800,516	0.9065	0.00%
2001-03-02	0	5	4.300	4.300	4.325	9,896,350	0.901	0.901	0.906	0.901	0.933	10,821,267	0.9145	0.00%
2001-02-23	0	5	4.300	4.300	4.325	28,687,502	0.901	0.901	0.906	0.894	0.933	31,070,412	0.9233	-3.45%
2001-02-16	0	5	4.700	4.675	4.700	28,236,250	0.933	0.928	0.933	0.904	0.943	30,474,457	0.9266	3.87%
2001-02-09	0	5	4.525	4.525	4.550	24,467,428	0.899	0.899	0.904	0.864	0.904	27,674,755	0.8841	2.84%
2001-02-02	0	5	4.400	4.375	4.400	25,748,792	0.874	0.869	0.874	0.849	0.884	29,696,503	0.8671	0.00%
2001-01-23	0	2	4.400	4.350	4.400	10,082,700	0.874	0.864	0.874	0.794	0.874	11,923,912	0.8456	10.00%
2001-01-19	0	5	4.000	4.000	4.050	18,059,540	0.794	0.794	0.804	0.750	0.799	23,102,579	0.7817	5.26%
2001-01-12	0	5	3.800	3.775	3.825	22,319,950	0.755	0.750	0.760	0.750	0.804	28,420,000	0.7854	-5.00%
2001-01-05	0	4	4.000	3.975	4.000	10,367,600	0.794	0.789	0.794	0.715	0.804	13,494,968	0.7683	9.59%
2000-12-29	0	3	3.650	3.625	3.750	2,291,186	0.725	0.720	0.745	0.715	0.745	3,193,927	0.7174	1.39%
2000-12-22	0	5	3.600	3.575	3.600	6,384,775	0.715	0.710	0.715	0.695	0.720	9,008,395	0.7088	-1.37%
2000-12-15	0	5	3.650	3.625	3.675	4,045,650	0.725	0.720	0.730	0.725	0.775	5,287,208	0.7652	-7.01%
2000-12-08	0	5	3.925	3.800	3.925	4,250,400	0.779	0.755	0.779	0.735	0.779	5,690,042	0.7470	7.53%
2000-12-01	0	5	3.650	3.650	3.750	4,046,050	0.725	0.725	0.745	0.715	0.730	5,619,546	0.7200	0.00%
2000-11-24	0	5	3.650	3.650	3.775	817,500	0.725	0.725	0.750	0.725	0.745	1,117,867	0.7313	-2.67%
2000-11-17	0	5	3.750	3.725	3.800	1,168,120	0.745	0.740	0.755	0.745	0.755	1,554,943	0.7512	-1.32%
2000-11-10	0	5	3.800	3.775	3.800	11,687,550	0.755	0.750	0.755	0.750	0.794	15,378,221	0.7600	-5.59%
2000-11-03	0	5	4.025	4.000	4.025	33,589,500	0.799	0.794	0.799	0.794	0.824	41,935,109	0.8010	3.21%
2000-10-27	0	5	3.900	3.900	3.975	2,681,600	0.775	0.775	0.789	0.765	0.775	3,464,380	0.7740	1.30%
2000-10-20	0	5	3.850	3.850	4.100	23,946,500	0.765	0.765	0.814	0.745	0.775	30,857,150	0.7760	-1.28%
2000-10-13	0	5	3.900	3.850	3.950	1,672,600	0.775	0.765	0.784	0.775	0.799	2,094,741	0.7985	-7.14%
2000-10-05	0	3	4.200	4.025	4.200	7,046,250	0.834	0.799	0.834	0.834	0.854	8,358,823	0.8430	-4.55%
2000-09-29	0	5	4.400	4.275	4.400	12,361,600	0.874	0.849	0.874	0.740	0.874	15,418,504	0.8017	18.12%
2000-09-22	0	5	3.725	3.725	3.775	3,235,828	0.740	0.740	0.750	0.735	0.775	4,202,212	0.7700	-5.10%
2000-09-15	0	4	3.925	3.925	-	302,900	0.779	0.779	-	0.775	0.814	382,693	0.7915	-5.42%
2000-09-08	0	5	4.150	4.100	4.175	10,628,600	0.824	0.814	0.829	0.794	0.824	13,102,204	0.8112	3.75%
2000-09-01	0	5	4.000	3.975	4.075	11,355,700	0.794	0.789	0.809	0.794	0.799	14,280,496	0.7952	-1.23%
2000-08-25	0	5	4.050	3.950	4.050	20,980,800	0.804	0.784	0.804	0.784	0.824	26,284,975	0.7982	-2.41%
2000-08-18	0	5	4.150	4.125	4.150	7,999,650	0.824	0.819	0.824	0.794	0.834	9,788,887	0.8172	3.75%
2000-08-11	0	5	4.000	4.000	4.100	7,886,600	0.794	0.794	0.814	0.784	0.824	9,924,844	0.7946	-3.61%
2000-08-04	0	5	4.150	4.100	4.250	6,220,300	0.824	0.814	0.844	0.799	0.824	7,670,156	0.8110	0.75%
2000-07-28	0	5	4.200	4.200	4.300	7,601,150	0.818	0.818	0.837	0.803	0.862	9,063,932	0.8386	-4.55%
2000-07-21	0	5	4.400	4.200	4.400	17,074,550	0.857	0.818	0.857	0.837	0.896	19,839,370	0.8606	-2.22%
2000-07-14	0	5	4.500	4.450	4.500	13,554,742	0.876	0.867	0.876	0.760	0.974	15,649,689	0.8661	16.13%
2000-07-07	0	5	3.875	3.900	3.975	13,036,600	0.755	0.760	0.774	0.740	0.769	17,426,196	0.7481	-0.64%
2000-06-30	0	5	3.900	3.875	3.900	13,518,440	0.760	0.755	0.760	0.760	0.799	17,333,776	0.7799	-3.11%
2000-06-23	0	5	4.025	3.975	4.025	11,376,450	0.784	0.774	0.784	0.774	0.789	14,540,656	0.7824	-0.62%
2000-06-16	0	5	4.050	4.050	4.100	9,238,150	0.789	0.789	0.799	0.784	0.794	11,716,729	0.7885	-0.61%
2000-06-09	0	4	4.075	4.050	4.125	9,473,100	0.794	0.789	0.803	0.774	0.813	11,942,643	0.7932	4.49%
2000-06-02	0	5	3.900	3.900	3.950	6,787,100	0.760	0.760	0.769	0.740	0.784	9,005,759	0.7536	2.63%
2000-05-26	0	5	3.800	3.775	3.800	18,030,455	0.740	0.735	0.740	0.730	0.760	24,049,588	0.7497	-2.56%
2000-05-19	0	5	3.900	3.900	3.925	3,897,600	0.760	0.760	0.764	0.730	0.779	5,231,966	0.7450	-2.50%
2000-05-12	0	4	4.000	3.900	4.000	10,837,500	0.779	0.760	0.779	0.740	0.779	13,950,199	0.7769	1.27%
2000-05-05	0	4	3.950	3.950	-	9,005,688	0.769	0.769	-	0.760	0.823	11,388,127	0.7908	-2.47%
2000-04-28	0	4	4.050	4.025	4.050	17,694,710	0.789	0.784	0.789	0.789	0.876	20,984,344	0.8432	-3.57%
2000-04-20	0	4	4.200	4.200	4.275	45,903,840	0.818	0.818	0.833	0.730	0.886	55,795,660	0.8227	3.70%
2000-04-14	0	5	4.050	4.025	4.125	23,069,290	0.789	0.784	0.803	0.735	0.803	29,615,291	0.7790	8.72%
2000-04-07	0	4	3.725	3.725	3.800	6,305,400	0.725	0.725	0.740	0.682	0.740	8,928,743	0.7062	5.67%
2000-03-31	0	5	3.525	3.525	3.550	10,840,500	0.687	0.687	0.691	0.652	0.706	15,885,872	0.6824	4.44%
2000-03-24	0	5	3.375	3.350	3.375	11,603,658	0.657	0.652	0.657	0.652	0.740	16,430,120	0.7062	-9.40%
2000-03-17	0	5	3.725	3.700	3.725	2,933,237	0.725	0.721	0.725	0.702	0.725	4,087,660	0.7176	2.03%
2000-03-10	0	5	3.775	3.725	3.775	3,494,300	0.711	0.702	0.711	0.669	0.730	4,937,419	0.7077	7.86%
2000-03-03	0	5	3.500	3.450	3.525	7,622,626	0.659	0.650	0.664	0.645	0.688	11,446,317	0.6659	-6.04%
2000-02-25	0	5	3.725	3.725	3.775	8,836,400	0.702	0.702	0.711	0.702	0.753	12,189,584	0.7249	-6.29%
2000-02-18	0	5	3.975	3.950	4.000	9,013,624	0.749	0.744	0.753	0.678	0.763	12,147,112	0.7420	-1.24%
2000-02-11	0	4	4.025	4.000	4.025	11,063,050	0.758	0.753	0.758	0.706	0.763	14,960,909	0.7395	9.52%
2000-02-03	0	4	3.675	3.625	3.675	17,951,715	0.692	0.683	0.692	0.683	0.829	24,039,389	0.7468	-15.03%
2000-01-28	0	5	4.325	4.300	4.325	14,239,253	0.815	0.810	0.815	0.796	0.824	17,650,475	0.8067	2.37%
2000-01-21	0	5	4.225	4.225	4.250	9,481,620	0.796	0.796	0.801	0.782	0.819	11,898,648	0.7969	0.60%
2000-01-14	0	5	4.200	4.200	4.400	14,385,907	0.791	0.791	0.829	0.768	0.848	18,126,872	0.7936	3.70%
2000-01-07	0	5	4.050	4.050	4.100	2,957,020	0.763	0.763	0.772	0.749	0.829	3,789,602	0.7803	-7.43%
1999-12-30	0	3	4.375	4.375	4.425	826,000	0.824	0.824	0.833	0.810	0.833	1,008,720	0.8189	-2.78%
1999-12-24	0	5	4.500	4.300	4.500	1,214,950	0.848	0.810	0.848	0.829	0.866	1,433,444	0.8476	-3.23%
1999-12-17	0	5	4.650	4.650	4.725	7,144,955	0.876	0.876	0.890	0.838	0.895	8,255,576	0.8655	0.00%
1999-12-10	0	5	4.650	4.650	4.675	7,139,950	0.876	0.876	0.881	0.829	0.904	8,181,250	0.8727	0.00%
1999-12-03	0	5	4.650	4.500	4.650	25,708,560	0.876	0.848	0.876	0.744	0.876	32,231,256	0.7976	16.98%
1999-11-26	0	5	3.975	3.975	4.000	28,784,150	0.749	0.749	0.753	0.725	0.866	37,184,602	0.7741	-14.52%
1999-11-19	0	5	4.650	4.600	4.750	27,554,634	0.876	0.866	0.895	0.763	0.932	33,728,409	0.8170	15.53%
1999-11-12	1	5	4.025	4.025	4.050	20,700,700	0.758	0.758	0.763	0.758	0.810	26,232,027	0.7891	-6.40%
1999-11-05	0	5	4.300	4.275	4.325	32,382,464	0.810	0.805	0.815	0.749	0.810	41,219,482	0.7856	1.78%
1999-10-29	0	5	4.225	4.150	4.225	12,594,178	0.796	0.782	0.796	0.768	0.819	15,741,340	0.8001	-0.59%
1999-10-22	0	4	4.250	4.200	4.250	11,349,550	0.801	0.791	0.801	0.801	0.824	13,872,554	0.8181	-3.41%
1999-10-15	0	5	4.400	4.375	4.450	9,765,000	0.829	0.824	0.838	0.824	0.862	11,520,643	0.8476	0.00%
1999-10-08	0	5	4.400	4.400	4.425	8,472,100	0.829	0.829	0.833	0.829	0.871	9,917,310	0.8543	-3.30%
1999-09-30	0	4	4.550	4.550	4.600	6,820,299	0.857	0.857	0.866	0.829	0.866	7,986,583	0.8540	1.11%
1999-09-24	0	5	4.500	4.375	4.500	6,321,750	0.848	0.824	0.848	0.829	0.885	7,289,329	0.8673	-5.26%
1999-09-17	0	4	4.750	4.750	4.800	38,791,400	0.895	0.895	0.904	0.805	0.970	45,185,344	0.8585	-1.55%
1999-09-10	0	5	4.825	4.800	4.825	4,348,152	0.909	0.904	0.909	0.895	0.942	4,815,310	0.9030	-2.03%
1999-09-03	0	5	4.925	4.825	4.925	1,353,813	0.928	0.909	0.928	0.937	0.970	1,426,362	0.9491	-3.43%
1999-08-27	0	5	5.100	5.100	5.200	21,396,420	0.961	0.961	0.979	0.942	1.008	21,837,194	0.9798	-1.92%
1999-08-20	0	5	5.200	5.200	5.250	17,988,026	0.979	0.979	0.989	0.923	0.979	18,623,858	0.9659	7.22%
1999-08-13	0	5	4.850	4.850	4.875	8,056,443	0.914	0.914	0.918	0.848	0.942	9,025,389	0.8926	-4.90%
1999-08-06	0	5	5.100	5.100	5.250	24,931,539	0.961	0.961	0.989	0.914	1.041	25,041,604	0.9956	-0.59%
1999-07-30	0	5	5.200	5.150	5.200	33,432,190	0.966	0.957	0.966	0.901	0.966	35,816,741	0.9334	0.97%
1999-07-23	0	5	5.150	5.150	5.200	51,351,130	0.957	0.957	0.966	0.855	1.004	56,135,853	0.9148	11.96%
1999-07-16	0	5	4.600	4.575	4.600	35,956,822	0.855	0.850	0.855	0.771	0.855	44,485,726	0.8083	11.52%
1999-07-09	0	5	4.125	4.125	4.200	19,458,549	0.767	0.767	0.781	0.725	0.771	25,981,843	0.7489	7.14%
1999-07-02	0	4	3.850	3.825	3.850	12,591,536	0.715	0.711	0.715	0.636	0.720	18,790,874	0.6701	7.69%
1999-06-25	0	5	3.575	3.550	3.575	60,307,558	0.664	0.660	0.664	0.627	0.748	84,113,032	0.7170	9.16%
1999-06-17	0	4	3.275	3.250	3.275	9,353,000	0.609	0.604	0.609	0.558	0.623	15,981,929	0.5852	9.17%
1999-06-11	0	5	3.000	2.975	3.025	6,426,050	0.558	0.553	0.562	0.530	0.562	11,892,277	0.5404	5.26%
1999-06-04	0	5	2.850	2.850	2.875	8,407,007	0.530	0.530	0.534	0.502	0.534	15,944,261	0.5273	0.00%
1999-05-28	0	5	2.850	2.850	2.875	15,844,750	0.530	0.530	0.534	0.530	0.585	28,875,095	0.5487	-5.00%
1999-05-21	0	5	3.000	3.000	3.075	4,975,800	0.558	0.558	0.571	0.548	0.562	8,938,042	0.5567	-0.83%
1999-05-14	0	5	3.025	3.025	3.050	16,942,424	0.562	0.562	0.567	0.553	0.595	29,929,794	0.5661	-6.92%
1999-05-07	0	5	3.250	3.150	3.200	17,990,791	0.604	0.585	0.595	0.534	0.604	31,223,055	0.5762	14.04%
1999-04-30	0	5	2.850	2.850	2.925	10,861,800	0.530	0.530	0.544	0.530	0.567	19,910,147	0.5455	-2.56%
1999-04-23	0	5	2.925	2.900	2.925	18,549,350	0.544	0.539	0.544	0.516	0.590	33,438,285	0.5547	-4.10%
1999-04-16	0	5	3.050	3.025	3.075	26,657,366	0.567	0.562	0.571	0.483	0.576	48,830,083	0.5459	15.09%
1999-04-09	0	3	2.650	2.650	2.675	12,669,450	0.492	0.492	0.497	0.418	0.511	26,970,178	0.4698	19.10%
1999-04-01	0	4	2.225	2.225	2.250	6,429,550	0.413	0.413	0.418	0.400	0.413	15,831,258	0.4061	-2.20%
1999-03-26	0	5	2.275	2.275	2.300	6,904,600	0.423	0.423	0.427	0.400	0.427	16,659,950	0.4144	5.81%
1999-03-19	0	5	2.150	2.125	2.150	6,329,750	0.400	0.395	0.400	0.395	0.413	15,680,586	0.4037	-2.27%
1999-03-12	0	5	2.200	2.200	2.225	15,684,420	0.409	0.409	0.413	0.363	0.446	40,371,667	0.3885	11.23%
1999-03-05	0	5	2.100	2.075	2.100	14,715,400	0.368	0.363	0.368	0.359	0.372	40,438,658	0.3639	1.20%
1999-02-26	0	5	2.075	2.050	2.075	10,344,940	0.363	0.359	0.363	0.348	0.363	29,109,207	0.3554	0.00%
1999-02-19	0	2	2.075	2.050	2.075	2,891,030	0.363	0.359	0.363	0.363	0.368	7,918,618	0.3651	-1.19%
1999-02-12	0	5	2.100	2.075	2.125	9,267,250	0.368	0.363	0.372	0.363	0.376	25,201,317	0.3677	-4.55%
1999-02-05	0	5	2.200	2.175	2.200	4,024,250	0.385	0.381	0.385	0.359	0.389	10,735,270	0.3749	6.02%
1999-01-29	0	5	2.075	2.075	2.100	28,757,970	0.363	0.363	0.368	0.341	0.381	78,689,127	0.3655	-1.19%
1999-01-22	0	5	2.100	2.050	2.100	13,492,200	0.368	0.359	0.368	0.354	0.411	35,845,174	0.3764	-1.18%
1999-01-15	0	5	2.125	2.125	2.150	12,525,450	0.372	0.372	0.376	0.333	0.455	33,319,900	0.3759	-19.81%
1999-01-08	0	5	2.650	2.650	2.675	11,010,050	0.464	0.464	0.468	0.429	0.473	24,430,023	0.4507	6.00%
1998-12-31	0	4	2.500	2.500	2.575	1,511,350	0.438	0.438	0.451	0.433	0.438	3,456,540	0.4372	-1.96%
1998-12-24	0	4	2.550	2.525	2.575	6,016,235	0.446	0.442	0.451	0.429	0.459	13,826,239	0.4351	0.00%
1998-12-18	0	5	2.550	2.525	2.575	11,143,550	0.446	0.442	0.451	0.416	0.451	25,686,947	0.4338	2.00%
1998-12-11	0	5	2.500	2.500	2.525	23,351,150	0.438	0.438	0.442	0.433	0.490	50,128,396	0.4658	-1.96%
1998-12-04	0	5	2.550	2.500	2.550	18,763,998	0.446	0.438	0.446	0.420	0.499	41,272,798	0.4546	-4.67%
1998-11-27	0	5	2.675	2.675	2.700	37,152,134	0.468	0.468	0.473	0.464	0.564	72,535,915	0.5122	-10.08%
1998-11-20	0	5	2.975	2.975	3.050	53,188,702	0.521	0.521	0.534	0.411	0.586	104,484,626	0.5091	25.26%
1998-11-13	0	5	2.375	2.350	2.375	7,156,100	0.416	0.411	0.416	0.368	0.416	17,848,314	0.4009	3.26%
1998-11-06	0	5	2.300	2.300	2.325	12,602,900	0.403	0.403	0.407	0.350	0.424	32,542,893	0.3873	12.20%
1998-10-30	0	4	2.050	2.025	2.050	5,218,450	0.359	0.354	0.359	0.350	0.381	14,306,075	0.3648	-4.65%
1998-10-23	0	5	2.150	2.150	2.175	21,968,627	0.376	0.376	0.381	0.278	0.403	62,157,440	0.3534	35.22%
1998-10-16	0	5	1.590	1.580	1.600	16,306,670	0.278	0.277	0.280	0.231	0.287	63,737,450	0.2558	21.37%
1998-10-09	0	4	1.310	1.310	1.330	5,330,579	0.229	0.229	0.233	0.226	0.235	23,194,239	0.2298	-6.43%
1998-09-30	0	3	1.400	1.370	1.400	647,180	0.245	0.240	0.245	0.242	0.245	2,662,393	0.2431	-2.10%
1998-09-25	0	5	1.430	1.420	1.430	1,434,928	0.250	0.249	0.250	0.235	0.257	5,873,261	0.2443	1.42%
1998-09-18	0	5	1.410	1.400	1.420	2,515,170	0.247	0.245	0.249	0.243	0.273	9,929,696	0.2533	1.44%
1998-09-11	0	5	1.390	1.390	1.400	10,581,960	0.243	0.243	0.245	0.221	0.278	42,512,582	0.2489	16.81%
1998-09-04	0	5	1.190	1.190	1.200	11,741,540	0.208	0.208	0.210	0.184	0.236	57,172,881	0.2054	-11.85%
1998-08-28	0	5	1.350	1.340	1.350	5,236,420	0.236	0.235	0.236	0.235	0.308	19,813,686	0.2643	-23.30%
1998-08-21	0	4	1.760	1.760	1.770	4,255,341	0.308	0.308	0.310	0.308	0.315	13,664,547	0.3114	-2.22%
1998-08-14	0	5	1.800	1.780	1.800	10,052,660	0.315	0.312	0.315	0.315	0.336	31,394,522	0.3202	-6.25%
1998-08-07	0	5	1.920	1.900	1.920	5,448,640	0.336	0.333	0.336	0.335	0.341	16,154,435	0.3373	-0.26%
1998-07-31	0	5	2.000	2.000	2.025	15,813,430	0.337	0.337	0.341	0.330	0.375	45,201,760	0.3498	-10.11%
1998-07-24	0	5	2.225	2.225	2.300	10,104,275	0.375	0.375	0.387	0.354	0.396	27,109,184	0.3727	-2.20%
1998-07-17	0	5	2.275	2.275	2.300	8,675,120	0.383	0.383	0.387	0.332	0.387	24,889,164	0.3486	15.48%
1998-07-10	0	5	1.970	2.000	2.025	18,565,090	0.332	0.337	0.341	0.323	0.350	54,491,420	0.3407	-9.43%
1998-07-03	0	4	2.175	2.150	2.250	14,741,760	0.366	0.362	0.379	0.334	0.387	41,189,103	0.3579	-3.33%
1998-06-26	0	5	2.250	2.250	2.300	16,108,925	0.379	0.379	0.387	0.371	0.425	41,996,383	0.3836	-5.26%
1998-06-19	0	5	2.375	2.375	2.400	13,112,560	0.400	0.400	0.404	0.327	0.409	36,351,357	0.3607	10.47%
1998-06-12	0	5	2.150	2.150	2.175	7,325,406	0.362	0.362	0.366	0.354	0.379	20,075,161	0.3649	-4.44%
1998-06-05	0	5	2.250	2.200	2.250	6,198,326	0.379	0.371	0.379	0.354	0.413	16,305,875	0.3801	-4.26%
1998-05-29	0	5	2.350	2.350	2.450	7,484,993	0.396	0.396	0.413	0.387	0.459	18,347,225	0.4080	-12.96%
1998-05-22	0	5	2.700	2.700	2.900	4,391,100	0.455	0.455	0.489	0.455	0.522	8,871,179	0.4950	-14.96%
1998-05-15	0	5	3.175	-	3.175	2,998,100	0.535	-	0.535	0.539	0.573	5,354,168	0.5600	-7.97%
1998-05-08	0	5	3.450	3.425	3.475	1,812,050	0.581	0.577	0.585	0.577	0.598	3,074,788	0.5893	-2.82%
1998-05-01	0	5	3.550	3.550	3.650	6,143,704	0.598	0.598	0.615	0.590	0.674	9,847,632	0.6239	-12.88%
1998-04-24	0	5	4.075	4.075	4.100	5,136,294	0.687	0.687	0.691	0.687	0.699	7,450,129	0.6894	-0.61%
1998-04-17	0	4	4.100	4.100	4.200	6,030,550	0.691	0.691	0.708	0.674	0.691	8,785,109	0.6865	2.50%
1998-04-09	0	3	4.000	4.000	4.025	3,632,510	0.674	0.674	0.678	0.670	0.682	5,354,168	0.6784	-1.23%
1998-04-03	0	5	4.050	4.000	4.050	6,324,350	0.682	0.674	0.682	0.665	0.699	9,343,082	0.6769	1.89%
1998-03-27	0	5	3.975	3.975	4.000	8,433,294	0.670	0.670	0.674	0.640	0.674	12,898,677	0.6538	3.25%
1998-03-20	0	5	3.850	3.825	3.850	11,100,976	0.649	0.644	0.649	0.602	0.674	17,635,709	0.6295	7.69%
1998-03-13	0	5	3.575	3.525	3.600	8,243,904	0.602	0.594	0.606	0.584	0.611	13,906,566	0.5928	3.20%
1998-03-06	0	5	3.675	3.675	-	19,935,744	0.584	0.584	-	0.580	0.627	33,088,144	0.6025	-6.37%
1998-02-27	0	5	3.925	3.900	3.925	17,326,200	0.623	0.619	0.623	0.512	0.675	28,455,724	0.6089	20.77%
1998-02-20	0	5	3.250	3.225	3.300	10,116,450	0.516	0.512	0.524	0.461	0.532	20,364,198	0.4968	11.11%
1998-02-13	0	5	2.925	2.925	2.950	15,073,050	0.465	0.465	0.468	0.461	0.512	31,465,645	0.4790	0.86%
1998-02-06	0	5	2.900	2.875	2.900	52,117,110	0.461	0.457	0.461	0.365	0.500	111,738,618	0.4664	39.76%
1998-01-27	0	2	2.075	2.100	2.125	16,269,288	0.330	0.333	0.337	0.287	0.337	53,621,943	0.3034	16.57%
1998-01-23	0	5	1.780	1.770	1.780	43,050,215	0.283	0.281	0.283	0.270	0.353	150,546,035	0.2860	-16.24%
1998-01-16	0	5	2.125	2.125	2.200	9,898,326	0.337	0.337	0.349	0.333	0.429	26,258,103	0.3770	-24.11%
1998-01-09	0	5	2.800	2.750	2.800	7,000,030	0.445	0.437	0.445	0.437	0.540	13,947,649	0.5019	-17.65%
1998-01-02	0	4	3.400	3.325	3.400	18,767,300	0.540	0.528	0.540	0.508	0.544	35,621,604	0.5269	5.43%
1997-12-24	0	3	3.225	3.150	3.225	5,820,950	0.512	0.500	0.512	0.512	0.532	11,132,932	0.5229	-5.15%
1997-12-19	0	5	3.400	-	3.400	20,160,755	0.540	-	0.540	0.528	0.556	37,911,789	0.5318	-2.16%
1997-12-12	0	5	3.475	3.450	3.475	15,522,500	0.552	0.548	0.552	0.524	0.588	27,718,985	0.5600	-5.44%
1997-12-05	0	5	3.675	3.650	3.675	19,123,688	0.584	0.580	0.584	0.508	0.615	34,343,118	0.5568	16.67%
1997-11-28	0	5	3.150	3.150	3.175	19,647,750	0.500	0.500	0.504	0.445	0.532	39,907,764	0.4923	-5.97%
1997-11-21	0	5	3.350	3.325	3.375	12,752,210	0.532	0.528	0.536	0.500	0.643	22,410,693	0.5690	-6.94%
1997-11-14	0	5	3.600	3.600	3.650	7,390,100	0.572	0.572	0.580	0.504	0.580	13,828,008	0.5344	9.92%
1997-11-07	0	5	3.275	3.350	3.450	29,627,993	0.520	0.532	0.548	0.508	0.651	51,044,619	0.5804	-4.38%
1997-10-31	0	5	3.425	3.400	3.525	52,428,267	0.544	0.540	0.560	0.413	0.572	102,173,616	0.5131	-3.52%
1997-10-24	0	5	3.550	3.500	3.550	61,808,420	0.564	0.556	0.564	0.476	0.913	95,410,737	0.6478	-37.72%
1997-10-17	0	5	5.700	5.700	5.750	21,435,832	0.905	0.905	0.913	0.881	0.937	23,646,983	0.9065	-4.20%
1997-10-09	0	4	5.950	5.900	5.950	49,398,698	0.945	0.937	0.945	0.945	1.008	50,721,587	0.9739	-5.56%
1997-10-03	0	3	6.300	6.250	6.300	56,724,396	1.000	0.993	1.000	0.921	1.016	60,542,659	0.9369	10.53%
1997-09-26	0	5	5.700	5.700	5.750	47,006,883	0.905	0.905	0.913	0.897	0.921	51,714,395	0.9090	0.00%
1997-09-19	0	4	5.700	5.650	5.700	23,426,950	0.905	0.897	0.905	0.897	0.921	25,854,887	0.9061	1.79%
1997-09-12	0	5	5.600	5.550	5.600	22,457,400	0.889	0.881	0.889	0.889	0.969	24,564,235	0.9142	-8.20%
1997-09-05	0	5	6.100	6.050	6.100	52,898,795	0.969	0.961	0.969	0.921	0.993	55,505,971	0.9530	2.52%
1997-08-29	0	5	5.950	5.950	6.000	42,613,029	0.945	0.945	0.953	0.937	1.135	40,776,668	1.0450	-14.39%
1997-08-22	0	4	6.950	6.950	7.000	23,139,462	1.104	1.104	1.112	1.104	1.183	20,078,734	1.1524	-2.11%
1997-08-15	0	5	7.100	7.100	7.150	40,958,700	1.128	1.128	1.135	1.104	1.135	36,811,719	1.1127	1.43%
1997-08-08	0	5	7.000	7.000	7.150	25,315,108	1.112	1.112	1.135	1.096	1.159	22,230,654	1.1387	-3.11%
1997-08-01	0	5	7.300	-	7.350	80,783,384	1.147	-	1.155	1.077	1.179	72,621,879	1.1124	3.55%
1997-07-25	0	5	7.050	6.950	7.050	63,999,950	1.108	1.092	1.108	0.990	1.116	60,816,968	1.0523	6.82%
1997-07-18	0	5	6.600	6.450	6.600	50,494,109	1.037	1.014	1.037	0.951	1.053	51,043,447	0.9892	9.09%
1997-07-11	0	5	6.050	6.000	6.100	34,180,970	0.951	0.943	0.959	0.943	1.006	35,273,714	0.9690	-2.42%
1997-07-04	0	2	6.200	6.200	6.250	32,272,180	0.974	0.974	0.982	0.967	1.022	33,020,197	0.9773	-0.80%
1997-06-27	0	5	6.250	6.200	6.300	157,775,400	0.982	0.974	0.990	0.927	1.006	165,754,682	0.9519	4.17%
1997-06-20	0	5	6.000	5.950	6.000	56,079,000	0.943	0.935	0.943	0.927	0.959	59,856,264	0.9369	0.84%
1997-06-13	0	4	5.950	5.900	5.950	19,549,500	0.935	0.927	0.935	0.927	0.967	20,772,821	0.9411	-3.25%
1997-06-06	0	5	6.150	6.150	6.200	37,628,430	0.967	0.967	0.974	0.919	0.982	39,611,512	0.9499	-0.81%
1997-05-30	0	5	6.200	6.050	6.200	30,571,876	0.974	0.951	0.974	0.974	1.006	30,812,488	0.9922	-2.36%
1997-05-23	0	5	6.350	6.300	6.350	17,476,100	0.998	0.990	0.998	0.990	1.030	17,330,832	1.0084	0.00%
1997-05-16	0	5	6.350	6.250	6.350	7,381,220	0.998	0.982	0.998	0.990	1.022	7,362,422	1.0026	0.00%
1997-05-09	0	5	6.350	6.350	6.400	27,095,200	0.998	0.998	1.006	0.967	1.022	27,119,971	0.9991	3.25%
1997-05-02	0	5	6.150	5.800	6.200	12,625,992	0.967	0.912	0.974	0.888	0.974	13,223,984	0.9548	9.82%
1997-04-25	0	5	5.600	5.500	5.750	25,777,230	0.880	0.864	0.904	0.864	0.974	28,434,907	0.9065	-8.20%
1997-04-18	0	5	6.100	6.100	6.150	18,678,255	0.959	0.959	0.967	0.951	0.982	19,311,617	0.9672	-3.17%
1997-04-11	0	5	6.300	6.300	6.350	19,755,500	0.990	0.990	0.998	0.974	1.006	20,251,115	0.9755	0.80%
1997-04-04	0	4	6.250	6.150	6.250	16,833,800	0.982	0.967	0.982	0.943	0.982	17,458,077	0.9642	2.46%
1997-03-27	0	4	6.100	6.100	6.200	16,796,150	0.959	0.959	0.974	0.959	0.998	17,407,179	0.9649	-1.61%
1997-03-21	0	5	6.200	6.150	6.200	21,781,200	0.974	0.967	0.974	0.943	0.974	22,764,213	0.9568	2.48%
1997-03-14	0	5	6.050	6.000	6.050	39,378,300	0.951	0.943	0.951	0.919	0.977	41,424,539	0.9506	-0.33%
1997-03-07	0	5	6.250	6.250	6.500	35,111,526	0.954	0.954	0.992	0.946	1.023	36,187,393	0.9703	-3.10%
1997-02-28	0	5	6.450	6.450	6.500	24,572,736	0.985	0.985	0.992	0.962	0.985	25,247,323	0.9733	2.38%
1997-02-21	0	5	6.300	6.300	6.350	23,518,700	0.962	0.962	0.969	0.931	0.969	24,939,429	0.9430	0.80%
1997-02-14	0	5	6.250	6.250	6.300	29,523,500	0.954	0.954	0.962	0.946	1.038	29,610,249	0.9971	-9.42%
1997-02-05	0	3	6.900	6.850	6.950	18,261,000	1.053	1.046	1.061	1.046	1.076	17,255,176	1.0583	0.00%
1997-01-31	0	5	6.900	6.850	6.900	17,857,858	1.053	1.046	1.053	1.015	1.091	16,933,446	1.0546	-2.82%
1997-01-24	0	5	7.100	7.100	7.150	47,160,550	1.084	1.084	1.091	1.084	1.175	42,102,892	1.1201	-4.05%
1997-01-17	0	5	7.400	7.400	7.500	86,916,971	1.130	1.130	1.145	1.114	1.145	76,967,204	1.1293	2.07%
1997-01-10	0	5	7.250	7.250	7.350	19,069,100	1.107	1.107	1.122	1.038	1.114	17,543,417	1.0870	-2.03%
1997-01-03	0	4	7.400	7.300	7.500	9,229,550	1.130	1.114	1.145	1.130	1.160	8,110,064	1.1380	-1.99%
1996-12-27	0	3	7.550	7.500	7.550	7,493,408	1.153	1.145	1.153	1.145	1.160	6,498,533	1.1531	0.00%
1996-12-20	0	5	7.550	-	7.550	10,122,600	1.153	-	1.153	1.107	1.160	8,876,524	1.1404	4.86%
1996-12-13	0	5	7.200	7.150	7.200	16,145,585	1.099	1.091	1.099	1.084	1.175	14,233,005	1.1344	-3.36%
1996-12-06	0	5	7.450	-	7.450	21,613,964	1.137	-	1.137	1.130	1.145	18,971,522	1.1393	1.36%
1996-11-29	0	5	7.350	7.150	7.350	14,737,642	1.122	1.091	1.122	1.122	1.160	12,770,134	1.1541	-3.29%
1996-11-22	0	5	7.600	7.600	7.650	39,467,961	1.160	1.160	1.168	1.145	1.168	34,081,639	1.1580	0.66%
1996-11-15	0	5	7.550	7.550	7.600	73,368,674	1.153	1.153	1.160	1.145	1.252	62,324,543	1.1772	-5.62%
1996-11-08	0	5	8.000	8.000	8.100	11,786,644	1.221	1.221	1.236	1.107	1.229	10,049,273	1.1729	11.11%
1996-11-01	0	5	7.200	7.200	7.250	12,404,808	1.099	1.099	1.107	1.069	1.107	11,353,801	1.0926	2.86%
1996-10-25	0	4	7.000	7.000	7.100	7,333,500	1.069	1.069	1.084	1.038	1.099	6,878,487	1.0662	0.00%
1996-10-18	0	5	7.000	6.900	7.000	16,242,400	1.069	1.053	1.069	1.030	1.069	15,682,951	1.0357	3.70%
1996-10-11	0	5	6.750	6.750	6.800	17,125,011	1.030	1.030	1.038	1.030	1.091	16,100,462	1.0636	-1.46%
1996-10-04	0	5	6.850	6.850	6.900	28,520,498	1.046	1.046	1.053	1.038	1.069	27,162,379	1.0500	-0.72%
1996-09-27	0	5	6.900	6.900	7.000	3,903,907	1.053	1.053	1.069	1.053	1.069	3,681,635	1.0604	-0.72%
1996-09-20	0	5	6.950	6.950	7.000	14,352,348	1.061	1.061	1.069	1.038	1.069	13,615,035	1.0542	2.21%
1996-09-13	0	5	6.800	6.800	6.850	13,869,063	1.038	1.038	1.046	0.946	1.046	13,905,458	0.9974	11.48%
1996-09-06	0	5	6.100	6.100	6.150	15,738,400	0.931	0.931	0.939	0.924	0.992	16,822,814	0.9355	-7.58%
1996-08-30	0	4	6.600	6.550	6.600	14,911,200	1.007	1.000	1.007	1.007	1.023	14,687,208	1.0153	-1.49%
1996-08-23	0	5	6.700	6.500	6.800	2,238,900	1.023	0.992	1.038	1.015	1.038	2,168,361	1.0325	-2.19%
1996-08-16	0	5	6.850	6.850	6.900	9,137,680	1.046	1.046	1.053	1.038	1.069	8,723,828	1.0474	-2.14%
1996-08-09	0	5	7.000	6.900	7.000	15,906,893	1.069	1.053	1.069	1.028	1.084	15,154,171	1.0497	5.53%
1996-08-02	0	5	6.700	6.700	6.900	4,061,200	1.013	1.013	1.043	0.997	1.058	4,049,672	1.0028	-1.47%
1996-07-26	0	5	6.800	6.800	6.900	23,368,700	1.028	1.028	1.043	1.020	1.065	22,140,854	1.0555	-3.55%
1996-07-19	0	5	7.050	7.100	7.150	22,659,349	1.065	1.073	1.081	1.013	1.073	21,517,959	1.0530	-0.70%
1996-07-12	0	5	7.100	7.100	7.150	16,211,005	1.073	1.073	1.081	1.028	1.081	15,425,128	1.0509	0.71%
1996-07-05	0	5	7.050	7.100	7.150	54,635,018	1.065	1.073	1.081	0.937	1.073	54,533,817	1.0019	11.90%
1996-06-28	0	5	6.300	6.300	6.350	45,962,629	0.952	0.952	0.960	0.937	0.975	47,680,693	0.9640	-1.56%
1996-06-21	0	3	6.400	6.350	6.400	9,149,000	0.967	0.960	0.967	0.960	0.982	9,396,298	0.9737	0.79%
1996-06-14	0	5	6.350	6.300	6.400	5,522,215	0.960	0.952	0.967	0.960	0.990	5,653,216	0.9768	-2.31%
1996-06-07	0	5	6.500	6.400	6.550	32,504,420	0.982	0.967	0.990	0.945	0.997	33,753,884	0.9630	2.36%
1996-05-31	0	5	6.350	6.300	6.400	11,061,152	0.960	0.952	0.967	0.960	1.013	11,235,855	0.9845	-3.79%
1996-05-24	0	5	6.600	6.600	6.650	38,491,650	0.997	0.997	1.005	0.990	1.020	38,504,970	0.9997	0.76%
1996-05-17	0	5	6.550	6.500	6.600	35,050,300	0.990	0.982	0.997	0.967	1.028	35,216,266	0.9953	0.00%
1996-05-10	0	5	6.550	6.500	6.550	52,103,000	0.990	0.982	0.990	0.975	1.043	51,765,661	1.0065	-5.07%
1996-05-03	0	5	6.900	6.900	7.000	32,260,621	1.043	1.043	1.058	1.043	1.088	29,990,951	1.0757	-2.82%
1996-04-26	0	5	7.100	7.050	7.100	14,193,400	1.073	1.065	1.073	1.073	1.133	12,850,430	1.1045	-4.70%
1996-04-19	0	5	7.450	7.400	7.450	11,279,600	1.126	1.118	1.126	1.118	1.232	9,621,280	1.1724	-3.25%
1996-04-12	0	4	7.700	7.650	7.700	20,645,354	1.164	1.156	1.164	1.073	1.164	18,221,307	1.1330	5.48%
1996-04-03	0	3	7.300	7.300	7.350	28,185,600	1.103	1.103	1.111	1.050	1.126	25,872,905	1.0894	3.55%
1996-03-29	0	5	7.050	7.050	7.100	19,271,948	1.065	1.065	1.073	1.043	1.103	18,172,791	1.0605	-3.42%
1996-03-22	0	5	7.300	7.300	7.400	26,705,975	1.103	1.103	1.118	1.050	1.133	24,298,198	1.0991	2.10%
1996-03-15	0	5	7.150	7.100	7.150	29,094,198	1.081	1.073	1.081	1.043	1.194	26,073,622	1.1158	-12.27%
1996-03-08	0	5	8.150	8.100	8.150	91,686,555	1.232	1.224	1.232	1.209	1.307	73,459,178	1.2481	0.62%
1996-03-01	0	5	8.100	8.100	8.150	41,275,947	1.224	1.224	1.232	1.112	1.232	36,244,689	1.1388	9.37%
1996-02-23	0	2	7.550	7.550	7.600	9,523,900	1.119	1.119	1.127	1.097	1.127	8,548,680	1.1141	2.72%
1996-02-16	0	5	7.350	7.350	7.400	8,040,464	1.090	1.090	1.097	1.067	1.104	7,402,405	1.0862	-1.34%
1996-02-09	0	5	7.450	7.400	7.450	13,258,736	1.104	1.097	1.104	1.075	1.112	12,080,856	1.0975	0.00%
1996-02-02	0	5	7.450	7.450	7.550	34,806,448	1.104	1.104	1.119	1.001	1.127	32,523,817	1.0702	11.19%
1996-01-26	0	5	6.700	6.700	6.850	75,104,953	0.993	0.993	1.015	0.978	1.030	75,392,036	0.9962	0.00%
1996-01-19	0	5	6.700	6.700	6.750	46,700,191	0.993	0.993	1.001	0.889	1.008	47,584,393	0.9814	11.67%
1996-01-12	0	5	6.000	6.000	6.100	19,875,800	0.889	0.889	0.904	0.875	0.934	21,923,896	0.9066	-6.98%
1996-01-05	0	4	6.450	6.200	6.450	12,292,280	0.956	0.919	0.956	0.852	0.971	13,240,684	0.9284	14.16%
1995-12-29	0	3	5.650	5.650	5.700	2,472,480	0.838	0.838	0.845	0.808	0.875	2,933,080	0.8430	0.89%
1995-12-22	0	5	5.600	5.600	5.700	3,170,270	0.830	0.830	0.845	0.823	0.852	3,803,965	0.8334	-3.45%
1995-12-15	0	5	5.800	5.800	5.850	6,216,795	0.860	0.860	0.867	0.830	0.875	7,296,947	0.8520	0.00%
1995-12-08	0	5	5.800	5.600	5.800	5,964,800	0.860	0.830	0.860	0.860	0.889	6,826,764	0.8737	0.00%
1995-12-01	0	5	5.800	5.750	5.850	19,814,100	0.860	0.852	0.867	0.741	0.860	25,036,415	0.7914	16.00%
1995-11-24	0	5	5.000	4.975	5.000	17,708,500	0.741	0.737	0.741	0.734	0.741	23,959,446	0.7391	0.00%
1995-11-17	0	5	5.000	4.975	5.000	31,412,900	0.741	0.737	0.741	0.741	0.756	42,107,372	0.7460	0.00%
1995-11-10	0	5	5.000	4.950	5.000	31,793,300	0.741	0.734	0.741	0.741	0.800	41,203,433	0.7716	-12.28%
1995-11-03	1	4	5.700	-	-	13,066,300	0.845	-	-	0.838	0.845	15,528,864	0.8414	0.00%
1995-10-27	0	5	5.700	5.700	5.750	3,619,940	0.845	0.845	0.852	0.800	0.845	4,313,274	0.8393	1.79%
1995-10-20	0	5	5.600	-	5.600	24,828,520	0.830	-	0.830	0.845	0.860	29,062,317	0.8543	-2.61%
1995-10-13	0	5	5.750	5.700	5.750	8,089,000	0.852	0.845	0.852	0.845	0.882	9,417,157	0.8590	-2.54%
1995-10-06	0	5	5.900	5.900	5.950	5,044,200	0.875	0.875	0.882	0.852	0.889	5,814,892	0.8675	2.61%
1995-09-29	0	5	5.750	5.700	5.750	4,751,650	0.852	0.845	0.852	0.852	0.889	5,430,380	0.8750	-4.96%
1995-09-22	0	5	6.050	5.900	6.100	6,187,800	0.897	0.875	0.904	0.897	0.904	6,867,239	0.9011	-0.82%
1995-09-15	0	5	6.100	6.000	6.100	8,007,500	0.904	0.889	0.904	0.882	0.904	8,904,475	0.8993	2.52%
1995-09-08	0	5	5.950	5.800	6.100	3,711,900	0.882	0.860	0.904	0.867	0.889	4,216,134	0.8804	2.59%
1995-09-01	0	4	5.800	5.800	5.900	1,649,200	0.860	0.860	0.875	0.860	0.875	1,915,811	0.8608	-0.85%
1995-08-25	0	5	5.850	5.800	5.900	665,200	0.867	0.860	0.875	0.860	0.867	769,023	0.8650	-0.85%
1995-08-18	0	5	5.900	5.800	5.900	5,054,800	0.875	0.860	0.875	0.852	0.875	5,814,892	0.8693	1.72%
1995-08-11	0	5	5.800	5.800	5.850	4,651,920	0.860	0.860	0.867	0.835	0.865	5,467,701	0.8508	-0.58%
1995-08-04	0	5	5.900	5.800	5.900	6,271,700	0.865	0.850	0.865	0.865	0.879	7,136,095	0.8789	-3.28%
1995-07-28	0	5	6.100	6.000	6.100	7,902,600	0.894	0.879	0.894	0.857	0.894	9,034,733	0.8747	5.17%
1995-07-21	0	5	5.800	5.800	5.950	5,475,600	0.850	0.850	0.872	0.828	0.894	6,467,513	0.8466	-4.92%
1995-07-14	0	5	6.100	6.050	6.100	13,173,090	0.894	0.887	0.894	0.879	0.953	14,242,855	0.9249	-3.17%
1995-07-07	0	5	6.300	6.150	-	10,870,635	0.923	0.901	-	0.748	0.923	13,140,376	0.8273	23.53%
1995-06-30	0	5	5.100	5.100	-	14,641,180	0.748	0.748	-	0.748	0.792	18,927,708	0.7735	-5.56%
1995-06-23	0	4	5.400	5.350	5.400	12,036,150	0.792	0.784	0.792	0.784	0.814	15,084,041	0.7979	-1.82%
1995-06-16	0	5	5.500	-	5.500	22,395,580	0.806	-	0.806	0.806	0.828	27,579,712	0.8120	0.00%
1995-06-09	0	5	5.500	5.500	5.550	32,809,480	0.806	0.806	0.814	0.806	0.843	39,286,728	0.8351	-1.79%
1995-06-01	0	4	5.600	5.600	5.650	55,906,800	0.821	0.821	0.828	0.806	0.843	68,345,508	0.8180	3.70%
1995-05-26	0	5	5.400	5.400	5.450	26,815,040	0.792	0.792	0.799	0.733	0.799	34,763,563	0.7714	8.00%
1995-05-19	0	5	5.000	4.975	5.000	15,945,500	0.733	0.729	0.733	0.715	0.777	21,435,575	0.7439	-3.85%
1995-05-12	0	5	5.200	5.200	5.250	48,860,100	0.762	0.762	0.770	0.678	0.806	63,460,762	0.7699	13.04%
1995-05-05	0	5	4.600	4.575	4.625	18,850,400	0.674	0.671	0.678	0.638	0.674	28,874,578	0.6528	5.75%
1995-04-28	0	5	4.350	4.350	4.400	12,269,000	0.638	0.638	0.645	0.638	0.652	19,006,846	0.6455	0.00%
1995-04-21	0	4	4.350	4.350	4.450	4,642,700	0.638	0.638	0.652	0.638	0.660	7,061,050	0.6575	-2.25%
1995-04-13	0	4	4.450	4.375	4.500	3,526,550	0.652	0.641	0.660	0.638	0.652	5,444,172	0.6478	2.30%
1995-04-07	0	4	4.350	4.350	4.375	3,544,720	0.638	0.638	0.641	0.638	0.649	5,516,488	0.6426	-1.69%
1995-03-31	0	5	4.425	4.400	4.425	4,664,925	0.649	0.645	0.649	0.645	0.663	7,183,851	0.6494	1.72%
1995-03-24	0	5	4.350	4.350	4.375	2,859,400	0.638	0.638	0.641	0.605	0.649	4,475,410	0.6389	4.19%
1995-03-17	0	5	4.175	4.150	4.200	17,453,550	0.612	0.608	0.616	0.572	0.616	29,723,269	0.5872	7.74%
1995-03-10	0	5	3.875	3.825	3.900	2,128,550	0.568	0.561	0.572	0.568	0.586	3,659,466	0.5817	-3.13%
1995-03-03	0	5	4.000	4.000	4.050	5,686,350	0.586	0.586	0.594	0.579	0.601	9,687,624	0.5870	-1.23%
1995-02-24	0	5	4.050	4.025	4.150	855,150	0.594	0.590	0.608	0.576	0.597	1,448,613	0.5903	2.42%
1995-02-17	0	5	4.075	4.075	4.125	37,765,550	0.580	0.580	0.587	0.569	0.615	64,639,192	0.5843	1.87%
1995-02-10	0	5	4.000	3.975	4.000	24,320,240	0.569	0.565	0.569	0.551	0.590	42,847,193	0.5676	0.00%
1995-02-03	0	2	4.000	3.975	4.000	2,610,000	0.569	0.565	0.569	0.569	0.572	4,583,941	0.5694	-0.62%
1995-01-27	0	5	4.025	4.000	4.150	14,904,500	0.572	0.569	0.590	0.569	0.629	24,635,167	0.6050	-9.04%
1995-01-20	0	5	4.425	4.400	4.425	15,203,650	0.629	0.626	0.629	0.555	0.637	24,874,207	0.6112	16.45%
1995-01-13	0	5	3.800	3.750	-	26,700,660	0.540	0.533	-	0.498	0.583	47,549,248	0.5615	-8.43%
1995-01-06	0	4	4.150	4.150	4.200	9,676,400	0.590	0.590	0.597	0.572	0.608	16,071,916	0.6021	3.11%
1994-12-30	0	3	4.025	4.000	4.025	11,741,250	0.572	0.569	0.572	0.569	0.580	20,606,643	0.5698	0.63%
1994-12-23	0	5	4.000	4.000	4.100	11,893,975	0.569	0.569	0.583	0.569	0.583	20,564,459	0.5784	-2.44%
1994-12-16	0	5	4.100	4.100	4.125	9,170,350	0.583	0.583	0.587	0.583	0.615	15,284,490	0.6000	-5.75%
1994-12-09	0	5	4.350	4.325	4.350	16,130,475	0.619	0.615	0.619	0.612	0.679	26,048,315	0.6193	-9.38%
1994-12-02	0	5	4.800	4.775	4.850	807,550	0.683	0.679	0.690	0.665	0.690	1,195,199	0.6757	0.00%
1994-11-25	0	5	4.800	-	4.800	3,144,650	0.683	-	0.683	0.683	0.708	4,457,390	0.7055	-4.00%
1994-11-18	0	5	5.000	5.000	5.050	538,550	0.711	0.711	0.718	0.704	0.725	759,303	0.7093	0.50%
1994-11-11	0	5	4.975	4.975	5.050	11,389,900	0.708	0.708	0.718	0.708	0.718	16,029,732	0.7105	-0.50%
1994-11-04	0	5	5.000	5.000	5.050	6,273,400	0.711	0.711	0.718	0.711	0.725	8,816,353	0.7116	-0.99%
1994-10-28	0	5	5.050	5.000	5.050	1,494,575	0.718	0.711	0.718	0.708	0.718	2,098,629	0.7122	1.00%
1994-10-21	0	5	5.000	5.000	5.050	6,703,150	0.711	0.711	0.718	0.704	0.711	9,449,105	0.7094	1.01%
1994-10-14	0	4	4.950	4.950	4.975	8,094,140	0.704	0.704	0.708	0.704	0.708	11,493,599	0.7042	-0.50%
1994-10-07	0	5	4.975	4.950	4.975	13,057,800	0.708	0.704	0.708	0.697	0.711	18,546,681	0.7041	0.51%
1994-09-30	0	5	4.950	4.950	4.960	30,113,540	0.704	0.704	0.705	0.704	0.708	42,731,891	0.7047	-0.40%
1994-09-23	0	4	4.970	4.970	4.990	18,755,160	0.707	0.707	0.710	0.707	0.711	26,420,936	0.7099	-0.60%
1994-09-16	0	5	5.000	4.990	5.000	21,449,760	0.711	0.710	0.711	0.683	0.711	30,653,348	0.6998	3.09%
1994-09-09	0	5	4.850	4.850	4.910	9,259,040	0.690	0.690	0.698	0.683	0.700	13,414,355	0.6902	-1.02%
1994-09-02	0	4	4.900	4.870	-	2,735,260	0.697	0.693	-	0.680	0.708	3,909,005	0.6997	3.38%
1994-08-26	0	5	4.740	4.700	-	2,742,530	0.674	0.669	-	0.666	0.674	4,098,831	0.6691	1.28%
1994-08-19	0	5	4.680	4.680	-	9,831,140	0.666	0.666	-	0.664	0.684	14,693,921	0.6691	-3.51%
1994-08-12	0	5	4.850	-	4.880	866,440	0.690	-	0.694	0.690	0.718	1,238,621	0.6995	-4.32%
1994-08-05	0	5	5.125	-	5.125	17,436,670	0.721	-	0.721	0.692	0.739	24,352,002	0.7160	4.17%
1994-07-29	0	5	4.920	4.920	4.950	4,613,042	0.692	0.692	0.696	0.660	0.718	6,832,919	0.6751	5.58%
1994-07-22	0	5	4.660	4.650	4.680	8,435,940	0.656	0.654	0.658	0.654	0.689	12,581,157	0.6705	0.87%
1994-07-15	0	5	4.620	4.620	4.670	20,539,960	0.650	0.650	0.657	0.559	0.661	35,497,343	0.5786	16.96%
1994-07-08	0	5	3.950	3.900	3.960	5,574,040	0.556	0.549	0.557	0.556	0.601	9,595,797	0.5809	-7.49%
1994-07-01	0	5	4.270	4.270	-	30,050,280	0.601	0.601	-	0.570	0.668	49,784,419	0.6036	-11.04%
1994-06-24	0	5	4.800	4.800	4.850	9,607,300	0.675	0.675	0.682	0.672	0.725	13,874,812	0.6924	-6.80%
1994-06-17	0	3	5.150	5.150	5.200	11,261,700	0.725	0.725	0.732	0.703	0.746	15,452,788	0.7288	0.98%
1994-06-10	0	5	5.100	5.050	5.150	2,251,500	0.718	0.710	0.725	0.718	0.760	3,056,439	0.7366	-3.77%
1994-06-03	0	5	5.300	5.300	-	6,872,500	0.746	0.746	-	0.732	0.760	9,190,642	0.7478	-0.93%
1994-05-27	0	5	5.350	5.300	5.350	18,630,800	0.753	0.746	0.753	0.693	0.774	25,311,581	0.7361	8.63%
1994-05-20	0	5	4.925	4.900	4.925	11,324,000	0.693	0.689	0.693	0.623	0.703	17,158,708	0.6600	5.35%
1994-05-13	0	5	4.675	4.675	4.700	11,096,550	0.658	0.658	0.661	0.651	0.661	16,888,604	0.6570	-4.10%
1994-05-06	0	5	4.875	-	4.875	2,451,350	0.686	-	0.686	0.686	0.696	3,553,999	0.6897	-1.02%
1994-04-29	0	5	4.925	4.925	4.950	4,782,950	0.693	0.693	0.696	0.654	0.696	6,994,270	0.6838	7.07%
1994-04-22	0	5	4.600	4.575	4.700	10,951,500	0.647	0.644	0.661	0.637	0.732	16,646,932	0.6579	-8.91%
1994-04-15	0	5	5.050	5.050	-	9,216,900	0.710	0.710	-	0.658	0.710	13,533,628	0.6810	10.99%
1994-04-08	0	3	4.550	4.525	4.600	8,691,155	0.640	0.637	0.647	0.626	0.661	13,685,029	0.6351	-3.19%
1994-03-31	0	4	4.700	4.675	4.750	12,145,200	0.661	0.658	0.668	0.658	0.686	17,969,019	0.6759	-3.09%
1994-03-25	0	5	4.850	4.800	4.850	9,402,350	0.682	0.675	0.682	0.682	0.696	13,647,356	0.6890	-3.00%
1994-03-18	0	5	5.000	5.000	5.050	9,721,800	0.703	0.703	0.710	0.696	0.732	13,590,492	0.7153	-0.99%
1994-03-11	0	5	5.050	5.000	5.150	34,345,750	0.710	0.703	0.725	0.696	0.746	48,561,843	0.7073	-1.94%
1994-03-04	0	5	5.150	5.100	5.150	6,870,580	0.725	0.718	0.725	0.718	0.837	8,955,367	0.7672	-2.83%
1994-02-25	0	5	5.300	5.300	5.400	35,443,200	0.746	0.746	0.760	0.732	0.760	47,669,383	0.7435	1.90%
1994-02-18	0	5	5.300	5.300	5.350	59,726,900	0.732	0.732	0.739	0.711	0.821	78,721,147	0.7587	-11.67%
1994-02-09	0	3	6.000	6.000	6.050	12,301,600	0.828	0.828	0.835	0.815	0.835	14,848,947	0.8284	-1.64%
1994-02-04	0	5	6.100	6.000	6.100	32,384,900	0.842	0.828	0.842	0.773	0.863	39,034,621	0.8296	5.17%
1994-01-28	0	5	5.800	5.600	5.800	31,915,580	0.801	0.773	0.801	0.801	0.877	38,569,596	0.8275	-8.66%
1994-01-21	0	5	6.350	6.350	6.400	77,897,400	0.877	0.877	0.884	0.828	0.973	86,804,769	0.8974	-5.93%
1994-01-14	0	5	6.750	6.750	6.800	98,927,300	0.932	0.932	0.939	0.863	0.939	107,883,030	0.9170	8.00%
1994-01-07	0	5	6.250	6.250	6.300	53,176,100	0.863	0.863	0.870	0.849	0.911	60,960,358	0.8723

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.