個股日成交資訊 (2025/12/09)

證券代號	證券名稱	成交股數	成交金額	開盤價	最高價	最低價	收盤價	漲跌價差	成交筆數
1141210	0050	0	63,904,000	4084842150	63.70	64.20	63.65	64.05	0
1141210	0051	0	16,000	1450750	90.55	90.90	90.55	90.60	0
1141210	0052	0	36,654,000	1353826570	36.82	37.11	36.79	37.02	0
1141210	0053	0	14,000	1933450	137.90	138.80	137.55	138.55	1
1141210	0055	0	162,000	4919390	30.41	30.47	30.30	30.33	0
1141210	0056	0	21,266,000	778186380	36.62	36.65	36.55	36.59	0
1141210	0057	0	21,000	3935250	186.45	187.95	186.45	187.95	1
1141210	0061	0	235,000	5271960	22.56	22.56	22.37	22.39	0
1141210	006203	0	7,000	812850	115.60	116.50	115.60	116.00	0
1141210	006204	0	3,000	430900	143.25	143.95	143.25	143.95	0
1141210	006205	0	345,000	13149080	38.28	38.29	37.89	38.09	0
1141210	006206	0	45,000	1603080	35.90	35.95	35.51	35.64	0
1141210	006207	0	241,000	7159950	29.66	29.76	29.61	29.70	0
1141210	006208	0	5,421,000	793022650	145.95	146.85	145.70	146.50	1
1141210	00625K	0	0						0
1141210	00631L	0	3,200,000	1119737200	348.25	351.60	347.35	350.85	4
1141210	00632R	0	27,153,000	455967410	16.83	16.86	16.75	16.77	0
1141210	00633L	0	6,317,000	307691440	49.63	49.70	48.35	48.60	-1
1141210	00634R	0	337,000	1097430	3.24	3.27	3.24	3.26	0
1141210	00635U	0	2,098,000	94836790	45.15	45.28	45.12	45.12	0
1141210	00636	0	2,173,000	57350480	26.58	26.58	26.26	26.36	0
1141210	00636K	0	200	1696	8.48	8.48	8.48	8.48	0
1141210	00637L	0	55,644,000	1109755480	20.35	20.35	19.80	19.89	0
1141210	00638R	0	1,678,000	11629020	6.84	6.94	6.84	6.94	0
1141210	00639	0	1,128,000	16844240	15.00	15.03	14.83	14.92	0
1141210	00640L	0	215,000	16408100	76.50	76.65	75.90	76.20	0
1141210	00641R	0	1,366,000	6314860	4.62	4.64	4.61	4.62	0
1141210	00642U	0	5,658,000	86465360	15.30	15.30	15.27	15.29	0
1141210	00643	0	3,383,000	54917370	16.28	16.28	16.14	16.25	0
1141210	00643K	0	0						0
1141210	00645	0	243,000	11491350	47.30	47.38	47.19	47.23	0
1141210	00646	0	2,043,000	136869050	66.95	67.10	66.85	67.05	0
1141210	00647L	0	95,000	11037350	115.85	116.35	115.85	116.25	0
1141210	00648R	0	295,000	1285470	4.35	4.36	4.35	4.36	0
1141210	00650L	0	9,769,000	167313240	17.24	17.29	17.02	17.08	0
1141210	00651R	0	481,000	2590810	5.36	5.40	5.36	5.38	0
1141210	00652	0	276,000	10203430	36.82	37.14	36.82	37.02	0
1141210	00653L	0	87,000	5010400	57.50	57.85	57.20	57.50	0
1141210	00654R	0	8,000	50160	6.25	6.29	6.25	6.29	0
1141210	00655L	0	2,162,000	73462590	34.58	34.63	33.70	33.86	0
1141210	00656R	0	729,000	4462370	6.06	6.15	6.06	6.13	0
1141210	00657	0	26,000	1541000	59.45	59.45	59.10	59.20	0
1141210	00657K	0	200	3810	19.05	19.05	19.05	19.05	0
1141210	00660	0	25,000	1030650	41.28	41.35	41.17	41.35	0
1141210	00661	0	204,000	13252100	65.20	65.20	64.75	64.80	0
1141210	00662	0	1,857,000	191031500	102.90	103.10	102.65	103.00	0
1141210	00663L	0	5,556,000	253592630	45.46	45.90	45.33	45.73	0
1141210	00664R	0	9,531,000	25865130	2.72	2.73	2.71	2.71	0
1141210	00665L	0	28,327,000	304265620	10.86	10.86	10.67	10.69	0
1141210	00666R	0	136,000	1211980	8.92	8.93	8.89	8.91	0
1141210	00668	0	12,000	649800	54.10	54.25	54.05	54.25	0
1141210	00668K	0	200	3476	17.38	17.38	17.38	17.38	0
1141210	00669R	0	441,000	2536830	5.75	5.76	5.75	5.76	0
1141210	00670L	0	401,000	66992850	167.00	167.45	166.70	167.25	0
1141210	00671R	0	3,509,000	9876910	2.82	2.83	2.81	2.82	0
1141210	00673R	0	3,286,000	92539890	28.17	28.19	28.13	28.17	0
1141210	00674R	0	685,000	4137070	6.07	6.07	6.03	6.05	0
1141210	00675L	0	2,690,000	373639350	138.15	139.50	137.85	139.00	1
1141210	00676R	0	2,305,000	21243210	9.26	9.26	9.20	9.22	0
1141210	00678	0	220,000	7437690	33.91	33.91	33.77	33.88	0
1141210	00680L	0	21,525,000	157284990	7.30	7.32	7.29	7.32	0
1141210	00681R	0	7,000	144900	20.70	20.70	20.70	20.70	0
1141210	00682U	0	28,000	569550	20.31	20.36	20.31	20.34	0
1141210	00683L	0	187,000	3944340	21.07	21.12	21.06	21.12	0
1141210	00684R	0	95,000	1474330	15.53	15.53	15.51	15.52	0
1141210	00685L	0	530,000	66049400	124.10	125.20	123.60	124.95	1
1141210	00686R	0	2,267,000	3759070	1.66	1.67	1.65	1.66	0
1141210	00688L	0	8,587,000	62539790	7.27	7.30	7.27	7.30	0
1141210	00689R	0	2,000	42960	21.48	21.48	21.48	21.48	0
1141210	00690	0	791,000	34594620	43.46	43.90	43.46	43.83	0
1141210	00692	0	1,424,000	80104050	56.25	56.45	56.00	56.25	0
1141210	00693U	0	2,755,000	57432650	20.87	20.89	20.80	20.86	0
1141210	00700	0	940,000	16933740	18.13	18.13	17.96	17.96	0
1141210	00701	0	645,000	18111920	28.12	28.15	28.01	28.02	0
1141210	00702	0	108,000	2456950	22.74	22.76	22.74	22.75	0
1141210	00703	0	107,000	2289700	21.34	21.42	21.30	21.35	0
1141210	00706L	0	2,317,000	47779050	20.62	20.65	20.60	20.63	0
1141210	00707R	0	0						0
1141210	00708L	0	2,600,000	223921050	86.00	86.45	85.75	86.00	1
1141210	00709	0	92,000	3250250	35.42	35.45	35.30	35.38	0
1141210	00710B	0	141,000	2688280	19.03	19.08	19.03	19.05	0
1141210	00711B	0	107,000	1753740	16.36	16.41	16.36	16.41	0
1141210	00712	0	27,083,000	247006190	9.15	9.15	9.11	9.13	0
1141210	00713	0	5,525,000	278639700	50.40	50.55	50.35	50.40	0
1141210	00714	0	149,000	2944890	19.77	19.79	19.75	19.78	0
1141210	00715L	0	32,984,000	661643490	20.04	20.11	20.01	20.08	0
1141210	00717	0	401,000	5945040	14.80	14.84	14.80	14.82	0
1141210	00728	0	93,000	3415160	36.70	36.79	36.62	36.74	0
1141210	00730	0	225,000	5079560	22.26	22.70	22.26	22.60	0
1141210	00731	0	574,000	38661900	67.45	67.45	67.30	67.30	0
1141210	00733	0	485,000	22338450	46.20	46.29	45.89	45.92	0
1141210	00735	0	268,000	13403040	49.80	50.30	49.75	50.05	1
1141210	00736	0	117,000	3204880	27.43	27.43	27.33	27.41	0
1141210	00737	0	121,000	4431610	36.59	36.70	36.52	36.70	0
1141210	00738U	0	8,051,000	407424600	50.35	50.95	50.35	50.50	2
1141210	00739	0	56,000	1429170	25.74	25.74	25.45	25.51	0
1141210	00752	0	3,264,000	84886210	26.11	26.13	25.90	25.97	0
1141210	00753L	0	20,483,000	250089050	12.31	12.33	12.13	12.18	0
1141210	00757	0	954,000	117069800	122.65	122.90	122.50	122.80	0
1141210	00762	0	189,000	16143000	85.50	85.55	85.25	85.40	0
1141210	00763U	0	1,162,000	34115600	29.27	29.44	29.25	29.41	0
1141210	00770	0	290,000	17090250	58.80	59.05	58.80	58.95	0
1141210	00771	0	15,000	238730	15.90	15.94	15.90	15.91	0
1141210	00775B	0	1,000	32460	32.46	32.46	32.46	32.46	0
1141210	00783	0	12,000	289160	24.11	24.15	24.09	24.15	0
1141210	00830	0	4,483,000	265330250	59.25	59.45	59.05	59.35	0
1141210	00850	0	648,000	35384400	54.55	54.70	54.40	54.60	0
1141210	00851	0	24,000	1346750	56.00	56.20	56.00	56.20	0
1141210	00852L	0	212,000	6331640	29.84	29.91	29.83	29.86	0
1141210	00861	0	32,000	1776050	55.95	55.95	55.35	55.60	0
1141210	00865B	0	2,664,000	124505720	46.65	46.78	46.65	46.78	0
1141210	00875	0	43,000	1714160	39.70	39.98	39.70	39.92	0
1141210	00876	0	102,000	5196950	51.00	51.00	50.80	50.90	0
1141210	00878	0	23,211,000	493337210	21.30	21.31	21.21	21.25	0
1141210	00881	0	7,423,000	237766200	31.90	32.18	31.86	32.16	0
1141210	00882	0	9,098,000	137333760	15.18	15.18	15.03	15.11	0
1141210	00885	0	8,272,000	142195600	17.30	17.33	17.09	17.10	0
1141210	00891	0	12,092,000	239034010	19.70	19.86	19.65	19.83	0
1141210	00892	0	1,018,000	22105290	21.64	21.80	21.55	21.77	0
1141210	00893	0	885,000	28678420	32.50	32.50	32.37	32.40	0
1141210	00894	0	1,767,000	47380150	26.75	26.97	26.64	26.94	0
1141210	00895	0	500,000	19343080	38.85	38.85	38.60	38.75	0
1141210	00896	0	5,869,000	115387190	19.70	19.72	19.63	19.65	0
1141210	00897	0	751,000	6488780	8.66	8.66	8.63	8.64	0
1141210	00898	0	476,000	3673590	7.80	7.80	7.70	7.72	0
1141210	00899	0	122,000	2440020	19.97	20.01	19.97	20.01	0
1141210	00900	0	16,962,000	227314590	13.38	13.42	13.37	13.40	0
1141210	00901	0	1,199,000	29571630	24.58	24.78	24.56	24.73	0
1141210	00902	0	1,488,000	19809550	13.40	13.40	13.24	13.26	0
1141210	00903	0	368,000	6538220	17.73	17.80	17.73	17.80	0
1141210	00904	0	1,723,000	38598270	22.36	22.46	22.31	22.42	0
1141210	00905	0	2,277,000	38662210	16.95	17.05	16.94	17.02	0
1141210	00907	0	643,000	9735020	15.14	15.17	15.12	15.12	0
1141210	00908	0	241,000	3242380	13.45	13.47	13.45	13.45	0
1141210	00909	0	2,443,000	104251610	42.60	42.77	42.56	42.68	0
1141210	00910	0	694,000	28037440	40.43	40.50	40.36	40.36	0
1141210	00911	0	344,000	11565710	33.63	33.70	33.56	33.63	0
1141210	00912	0	406,000	8612710	21.10	21.32	21.10	21.32	0
1141210	00913	0	138,000	3373470	24.41	24.47	24.36	24.47	0
1141210	00915	0	2,841,000	63592100	22.41	22.43	22.34	22.39	0
1141210	00916	0	134,000	3626100	27.04	27.09	27.03	27.07	0
1141210	00917	0	103,000	2508750	24.37	24.40	24.34	24.36	0
1141210	00918	0	14,792,000	336861360	22.74	22.81	22.72	22.81	0
1141210	00919	0	67,532,000	1481267420	21.95	21.99	21.90	21.93	0
1141210	00920	0	282,000	5161240	18.27	18.36	18.26	18.33	0
1141210	00921	0	699,000	12344390	17.56	17.70	17.56	17.68	0
1141210	00922	0	10,004,000	253602470	25.24	25.44	25.24	25.38	0
1141210	00923	0	3,614,000	92183170	25.45	25.62	25.43	25.60	0
1141210	00924	0	1,975,000	57433850	29.07	29.12	29.03	29.11	0
1141210	00926	0	2,275,000	55946500	24.66	24.66	24.56	24.60	0
1141210	00927	0	4,130,000	87759440	21.20	21.33	21.13	21.30	0
1141210	00929	0	11,548,000	205729480	17.81	17.84	17.78	17.81	0
1141210	00930	0	590,000	10104660	17.13	17.17	17.09	17.09	0
1141210	00932	0	383,000	5424270	14.19	14.20	14.12	14.12	0
1141210	00934	0	1,557,000	32212350	20.62	20.73	20.62	20.69	0
1141210	00935	0	1,930,000	57341040	29.64	29.85	29.54	29.80	0
1141210	00936	0	1,415,000	22336310	15.78	15.81	15.76	15.77	0
1141210	00938	0	385,000	6474960	16.78	16.84	16.78	16.82	0
1141210	00939	0	5,867,000	83485140	14.25	14.25	14.20	14.22	0
1141210	00940	0	13,718,000	126428550	9.23	9.23	9.20	9.21	0
1141210	00941	0	1,930,000	33001550	17.10	17.12	17.08	17.11	0
1141210	00943	0	54,000	787080	14.62	14.65	14.52	14.52	0
1141210	00944	0	1,087,000	15672070	14.40	14.43	14.38	14.39	0
1141210	00945B	0	3,397,000	48932330	14.40	14.42	14.39	14.42	0
1141210	00946	0	1,544,000	15003880	9.72	9.75	9.70	9.72	0
1141210	00947	0	992,000	17765120	18.00	18.04	17.83	17.89	0
1141210	00949	0	1,027,000	18610630	18.21	18.21	18.07	18.12	0
1141210	00951	0	1,759,000	19769200	11.38	11.38	11.20	11.22	0
1141210	00952	0	1,317,000	15437290	11.71	11.75	11.69	11.72	0
1141210	00953B	0	30,060,000	288996260	9.61	9.63	9.60	9.63	0
1141210	00954	0	1,165,000	14019310	12.15	12.16	11.98	12.01	0
1141210	00956	0	132,000	1466520	11.09	11.14	11.08	11.14	0
1141210	00960	0	691,000	9748300	14.14	14.14	14.08	14.08	0
1141210	00961	0	1,482,000	13871310	9.36	9.39	9.34	9.35	0
1141210	00962	0	237,000	2566260	10.84	10.86	10.81	10.84	0
1141210	00963	0	417,000	4639310	11.13	11.15	11.11	11.15	0
1141210	00964	0	1,815,000	20547460	11.37	11.37	11.30	11.31	0
1141210	00965	0	2,316,000	52449990	22.76	22.76	22.61	22.63	0
1141210	00971	0	1,342,000	22876150	17.07	17.08	17.02	17.06	0
1141210	00972	0	396,000	6961190	17.59	17.60	17.55	17.58	0
1141210	009800	0	1,460,000	16253780	11.13	11.15	11.11	11.14	0
1141210	009801	0	1,110,000	12561760	11.30	11.34	11.29	11.33	0
1141210	009802	0	4,696,000	52279040	11.10	11.15	11.10	11.14	0
1141210	009803	0	3,019,000	39017940	12.90	12.99	12.88	12.98	0
1141210	009804	0	1,065,000	15341980	14.38	14.44	14.35	14.42	0
1141210	009805	0	4,312,000	54146500	12.53	12.58	12.53	12.57	0
1141210	009808	0	620,000	11982880	19.30	19.41	19.26	19.38	0
1141210	009809	0	2,260,000	23635910	10.45	10.49	10.44	10.48	0
1141210	00980A	0	17,130,000	254168360	14.81	14.88	14.78	14.86	0
1141210	009810	0	570,000	10487830	18.42	18.42	18.38	18.40	0
1141210	009811	0	2,975,000	34767330	11.69	11.71	11.66	11.70	0
1141210	009812	0	962,000	10082410	10.50	10.51	10.45	10.49	0
1141210	009813	0	7,405,000	77822250	10.51	10.53	10.48	10.51	0
1141210	00981A	0	88,961,000	1443396500	16.09	16.36	16.07	16.33	0
1141210	00981T	0	1,340,000	14026150	10.46	10.48	10.45	10.47	0
1141210	00982A	0	41,732,000	581594140	13.84	14.03	13.80	13.99	0
1141210	00982D	0	2,257,000	22775920	10.09	10.10	10.08	10.10	0
1141210	00983A	0	3,226,000	39942480	12.39	12.40	12.36	12.38	0
1141210	00983D	0	1,440,000	14632240	10.13	10.18	10.13	10.17	0
1141210	00984A	0	4,374,000	46674040	10.68	10.71	10.64	10.65	0
1141210	00985A	0	10,857,000	140790680	12.92	13.02	12.92	13.00	0
1141210	00985B	0	4,041,000	41155310	10.18	10.20	10.17	10.20	0
1141210	00986A	0	656,000	7594510	11.56	11.60	11.55	11.59	0
1141210	00988A	0	16,124,000	163934520	10.15	10.19	10.14	10.18	0
1141210	00989A	0	2,501,000	38589310	15.48	15.48	15.39	15.45	0
1141210	01001T	0	496,000	5767800	11.64	11.64	11.61	11.62	0
1141210	01002T	0	247,000	3581550	14.50	14.52	14.50	14.50	0
1141210	01004T	0	60,000	646200	10.77	10.77	10.77	10.77	0
1141210	01007T	0	23,000	308030	13.45	13.45	13.39	13.39	0
1141210	01009T	0	0						0
1141210	01010T	0	0						0
1141210	020000	0	0						0
1141210	020011	0	0						0
1141210	020012	0	0						0
1141210	02001L	0	17,000	841410	49.35	49.70	49.35	49.48	0
1141210	02001R	0	2,000	1760	0.88	0.88	0.88	0.88	0
1141210	020020	0	11,000	169770	15.43	15.46	15.40	15.44	0
1141210	020028	0	8,000	103050	12.90	12.90	12.87	12.88	0
1141210	020029	0	12,000	115810	9.65	9.66	9.65	9.66	0
1141210	020030	0	56,000	488980	8.73	8.75	8.73	8.75	0
1141210	020031	0	3,000	18540	6.18	6.18	6.18	6.18	0
1141210	020032	0	0						0
1141210	020034	0	8,000	60570	7.51	7.58	7.51	7.58	0
1141210	020036	0	1,000	7190	7.19	7.19	7.19	7.19	0
1141210	020037	0	9,000	71990	8.03	8.03	7.99	7.99	0
1141210	020038	0	12,000	89240	7.47	7.47	7.43	7.43	0
1141210	020039	0	1,000	8940	8.94	8.94	8.94	8.94	0
1141210	1101	0	17,770,000	404840450	22.90	23.00	22.65	22.65	0
1141210	1101B	0	8,000	364300	45.35	45.60	45.35	45.60	0
1141210	1102	0	4,752,000	183332650	38.30	38.70	38.30	38.70	0
1141210	1103	0	102,000	1433200	14.05	14.10	14.00	14.00	0
1141210	1104	0	617,000	19323950	31.60	31.75	31.10	31.20	0
1141210	1108	0	70,000	1049200	15.00	15.00	14.95	14.95	0
1141210	1109	0	24,000	373700	15.65	15.65	15.50	15.55	0
1141210	1110	0	104,000	1716950	16.60	16.60	16.45	16.55	0
1141210	1201	0	429,000	6333050	14.85	14.85	14.60	14.75	0
1141210	1203	0	12,000	477000	39.65	39.90	39.65	39.65	0
1141210	1210	0	610,000	31547600	51.70	51.90	51.60	51.60	0
1141210	1213	0	4,000	40400	10.10	10.10	10.10	10.10	0
1141210	1215	0	620,000	87760500	143.50	144.00	140.50	140.50	-2
1141210	1216	0	6,013,000	453241400	75.50	76.00	75.00	75.00	0
1141210	1217	0	331,000	3468650	10.45	10.55	10.45	10.45	0
1141210	1218	0	207,000	3750100	18.20	18.20	18.05	18.05	0
1141210	1219	0	71,000	976600	13.70	13.90	13.70	13.70	0
1141210	1220	0	145,000	1814050	12.55	12.60	12.50	12.55	0
1141210	1225	0	62,000	1872550	30.40	30.40	30.10	30.20	0
1141210	1227	0	435,000	13288200	30.50	30.70	30.45	30.60	0
1141210	1229	0	1,212,000	56873950	47.00	47.30	46.75	46.80	0
1141210	1231	0	254,000	24958600	98.60	99.50	97.60	97.80	0
1141210	1232	0	26,000	3785500	145.50	146.00	145.50	146.00	0
1141210	1233	0	21,000	676300	32.20	32.30	32.10	32.15	0
1141210	1234	0	69,000	2622750	37.95	38.10	37.95	37.95	0
1141210	1235	0	7,000	336500	49.00	49.00	47.70	47.70	0
1141210	1236	0	258,000	6572200	25.20	26.40	25.00	25.60	0
1141210	1256	0	60,000	8126000	136.50	137.00	133.00	135.00	-1
1141210	1301	0	15,877,000	635678650	40.30	40.60	39.80	39.80	0
1141210	1303	0	71,703,000	4462046900	62.60	63.70	61.10	61.40	0
1141210	1304	0	5,553,000	63883250	12.00	12.00	11.30	11.40	0
1141210	1305	0	1,049,000	11803650	11.40	11.50	11.10	11.20	0
1141210	1307	0	483,000	15658350	32.30	32.60	32.25	32.30	0
1141210	1308	0	1,927,000	26523850	14.00	14.25	13.50	13.70	0
1141210	1309	0	1,348,000	15530550	11.85	11.90	11.35	11.40	0
1141210	1310	0	570,000	5054810	8.97	8.99	8.82	8.84	0
1141210	1312	0	5,240,000	61026750	11.85	12.00	11.50	11.55	0
1141210	1312A	0	0						0
1141210	1313	0	4,721,000	50766750	11.20	11.20	10.55	10.60	0
1141210	1314	0	16,339,000	127487700	7.86	7.93	7.72	7.72	0
1141210	1315	0	4,000	258100	64.80	64.80	64.40	64.50	0
1141210	1316	0	1,472,000	22218450	15.30	15.30	15.00	15.10	0
1141210	1319	0	4,165,000	375942000	91.90	91.90	89.70	90.20	-1
1141210	1321	0	171,000	6023200	35.40	35.65	35.05	35.20	0
1141210	1323	0	47,000	914050	19.50	19.50	19.40	19.50	0
1141210	1324	0	28,000	297350	10.80	10.90	10.50	10.50	0
1141210	1325	0	568,000	18244000	32.00	32.45	31.80	31.80	0
1141210	1326	0	9,352,000	301822900	32.45	32.80	32.05	32.20	0
1141210	1337	0	218,000	1064070	4.95	4.96	4.84	4.84	0
1141210	1338	0	29,000	589200	20.40	20.40	20.25	20.35	0
1141210	1339	0	41,000	1809800	45.20	45.20	43.80	44.30	0
1141210	1340	0	468,000	3435550	7.36	7.48	7.10	7.36	0
1141210	1341	0	10,000	578900	58.00	58.00	57.70	57.80	0
1141210	1342	0	98,000	8604700	88.80	88.80	87.00	87.00	-1
1141210	1402	0	4,110,000	116226300	28.35	28.45	28.20	28.25	0
1141210	1409	0	6,392,000	95080700	15.10	15.25	14.70	14.70	0
1141210	1410	0	2,000	68900	34.30	34.60	34.30	34.60	0
1141210	1413	0	21,000	210300	10.00	10.10	10.00	10.10	0
1141210	1414	0	149,000	2584950	17.70	17.70	17.30	17.30	0
1141210	1416	0	90,000	1046450	11.70	11.70	11.60	11.65	0
1141210	1417	0	120,000	1080590	9.06	9.07	8.97	9.00	0
1141210	1418	0	0						0
1141210	1419	0	145,000	10094100	69.00	70.20	69.00	69.60	0
1141210	1423	0	33,000	1273250	38.60	38.65	38.50	38.50	0
1141210	1432	0	191,000	3559200	18.50	18.75	18.45	18.65	0
1141210	1434	0	940,000	15167400	16.15	16.30	16.05	16.10	0
1141210	1435	0	5,000	122300	24.60	24.60	24.00	24.00	0
1141210	1436	0	143,000	9177400	63.60	64.70	63.60	63.70	0
1141210	1437	0	104,000	3554250	34.10	34.30	34.10	34.25	0
1141210	1438	0	24,000	801350	33.30	33.50	33.30	33.40	0
1141210	1439	0	11,000	297500	27.20	27.20	26.95	27.10	0
1141210	1440	0	3,509,000	49727950	14.30	14.45	13.90	14.35	0
1141210	1441	0	8,000	84500	10.60	10.60	10.55	10.55	0
1141210	1442	0	556,000	18023300	32.00	32.85	31.80	32.50	0
1141210	1443	0	5,000	135550	27.00	27.35	27.00	27.00	0
1141210	1444	0	273,000	1659910	6.07	6.10	6.05	6.09	0
1141210	1445	0	32,000	432050	13.50	13.55	13.40	13.50	0
1141210	1446	0	115,000	2061600	18.00	18.05	17.85	18.05	0
1141210	1447	0	348,000	1948430	5.55	5.66	5.54	5.60	0
1141210	1449	0	601,000	6172150	10.15	10.60	10.05	10.20	0
1141210	1451	0	107,000	1851850	17.20	17.35	17.20	17.30	0
1141210	1452	0	83,000	985750	12.05	12.05	11.80	11.85	0
1141210	1453	0	27,000	328000	12.15	12.25	12.10	12.10	0
1141210	1454	0	0						0
1141210	1455	0	124,000	953680	7.70	7.74	7.63	7.70	0
1141210	1456	0	20,000	263700	13.35	13.35	13.00	13.10	0
1141210	1457	0	39,000	620500	15.90	16.00	15.90	15.90	0
1141210	1459	0	33,000	386300	11.70	11.75	11.70	11.75	0
1141210	1460	0	560,000	3441310	6.15	6.18	6.13	6.18	0
1141210	1463	0	70,000	1366450	19.45	19.65	19.45	19.50	0
1141210	1464	0	270,000	3041650	11.30	11.35	11.20	11.25	0
1141210	1465	0	109,000	1411950	13.10	13.15	12.75	12.95	0
1141210	1466	0	91,000	1277000	14.00	14.15	13.95	14.15	0
1141210	1467	0	22,000	153620	6.98	7.00	6.96	6.96	0
1141210	1468	0	36,000	432550	11.95	12.10	11.95	12.05	0
1141210	1470	0	0						0
1141210	1471	0	78,000	679040	8.51	8.87	8.51	8.73	0
1141210	1472	0	26,000	2355200	90.50	91.00	90.50	90.50	0
1141210	1473	0	113,000	2683800	24.00	24.00	23.55	23.95	0
1141210	1474	0	17,000	192350	11.35	11.40	11.25	11.25	0
1141210	1475	0	105,000	3451350	33.55	33.80	32.20	32.35	-1
1141210	1476	0	919,000	363828000	398.50	400.00	393.00	393.00	-5
1141210	1477	0	918,000	273730500	296.00	301.00	294.50	296.50	1
1141210	1503	0	1,833,000	315234500	170.50	173.50	170.00	171.50	2
1141210	1504	0	12,019,000	1039705500	86.90	87.80	85.80	85.80	0
1141210	1506	0	43,000	503700	11.80	11.80	11.65	11.70	0
1141210	1512	0	37,000	277260	7.49	7.52	7.48	7.48	0
1141210	1513	0	4,014,000	609430000	150.50	153.50	150.00	150.50	0
1141210	1514	0	3,445,000	343414100	98.80	101.00	98.20	98.20	0
1141210	1515	0	1,333,000	39707400	29.90	30.65	29.35	29.35	1
1141210	1516	0	71,000	1422500	20.00	20.15	20.00	20.00	0
1141210	1517	0	166,000	1858900	11.20	11.35	11.15	11.15	0
1141210	1519	0	9,565,000	7352001000	745.00	784.00	735.00	779.00	49
1141210	1521	0	6,000	144400	24.00	24.25	23.90	24.25	0
1141210	1522	0	1,760,000	83824300	48.70	48.70	46.85	46.85	-1
1141210	1522A	0	1,000	49000	49.00	49.00	49.00	49.00	0
1141210	1524	0	574,000	16462800	28.75	28.90	28.45	28.50	0
1141210	1525	0	12,000	777600	65.60	65.60	63.30	64.60	0
1141210	1526	0	19,000	326150	17.10	17.30	17.10	17.10	0
1141210	1527	0	81,000	2762250	34.35	34.40	34.00	34.00	0
1141210	1528	0	15,905,000	253734100	15.05	16.40	15.05	16.35	1
1141210	1529	0	685,000	13350000	19.50	19.95	19.10	19.10	0
1141210	1530	0	16,000	430650	27.05	27.05	26.80	26.80	0
1141210	1531	0	44,000	521500	11.80	11.90	11.80	11.85	0
1141210	1532	0	342,000	9278500	27.35	27.35	27.05	27.05	0
1141210	1533	0	145,000	4608750	32.80	32.80	31.10	31.50	0
1141210	1535	0	17,000	906600	53.10	53.80	53.00	53.20	0
1141210	1536	0	1,559,000	91530300	60.00	60.00	58.30	58.30	-1
1141210	1537	0	30,000	3743500	123.50	125.00	123.50	125.00	1
1141210	1538	0	0						0
1141210	1539	0	36,000	616800	17.30	17.30	17.00	17.15	0
1141210	1540	0	365,000	8382350	23.10	23.20	22.75	22.75	0
1141210	1541	0	10,000	239900	24.20	24.40	23.75	23.75	0
1141210	1558	0	139,000	13768200	100.00	100.50	98.40	98.50	-2
1141210	1560	0	2,935,000	1035584500	354.00	358.00	348.00	355.00	3
1141210	1563	0	274,000	11030700	40.45	40.60	40.05	40.10	0
1141210	1568	0	85,000	1859250	22.00	22.00	21.75	21.95	0
1141210	1582	0	233,000	15436200	67.00	67.00	66.00	66.10	0
1141210	1583	0	5,000	229650	45.00	46.50	45.00	46.00	0
1141210	1587	0	985,000	42348800	44.00	44.00	42.55	42.85	0
1141210	1589	0	1,256,000	21636900	16.90	17.50	16.90	17.45	0
1141210	1590	0	368,000	335195000	912.00	923.00	904.00	904.00	-17
1141210	1597	0	136,000	9858400	72.80	73.20	72.10	72.10	0
1141210	1598	0	179,000	3862750	21.90	21.90	21.45	21.60	0
1141210	1603	0	641,000	24268850	37.55	38.15	37.50	37.85	0
1141210	1604	0	165,000	4063850	24.65	24.80	24.50	24.60	0
1141210	1605	0	38,894,000	1175698350	30.75	30.90	29.90	29.90	0
1141210	1608	0	7,425,000	275368350	37.15	37.55	36.70	36.90	0
1141210	1609	0	5,853,000	224593950	39.25	39.40	37.95	38.00	-1
1141210	1611	0	240,000	2921300	12.15	12.25	12.10	12.15	0
1141210	1612	0	1,113,000	38217500	34.70	34.85	34.10	34.20	0
1141210	1614	0	89,000	3049200	34.45	34.45	34.15	34.30	0
1141210	1615	0	67,000	3304850	49.20	49.50	49.20	49.35	0
1141210	1616	0	989,000	28010550	28.55	28.65	28.00	28.00	0
1141210	1617	0	85,000	1204150	14.25	14.25	14.10	14.25	0
1141210	1618	0	734,000	31217800	43.00	43.05	42.05	42.10	0
1141210	1626	0	28,000	330600	11.75	11.85	11.75	11.85	0
1141210	1702	0	454,000	16950750	37.50	37.60	37.20	37.20	0
1141210	1707	0	37,000	4710500	127.50	128.00	127.00	127.00	0
1141210	1708	0	744,000	24264950	32.65	32.80	32.45	32.55	0
1141210	1709	0	149,000	2479450	16.75	16.75	16.60	16.65	0
1141210	1710	0	873,000	10684750	12.40	12.40	12.15	12.15	0
1141210	1711	0	1,186,000	21414100	18.15	18.30	17.90	17.95	0
1141210	1712	0	239,000	10340600	43.00	43.45	42.95	43.15	0
1141210	1713	0	71,000	3035100	42.80	42.80	42.70	42.75	0
1141210	1714	0	538,000	4408940	8.24	8.24	8.16	8.17	0
1141210	1717	0	4,498,000	181739400	40.40	40.95	40.00	40.20	0
1141210	1718	0	2,306,000	15874350	6.95	7.00	6.83	6.84	0
1141210	1720	0	626,000	38492100	62.30	62.30	61.20	61.50	-1
1141210	1721	0	271,000	3002850	11.10	11.25	11.00	11.00	0
1141210	1722	0	1,443,000	68042200	47.15	47.20	47.10	47.15	0
1141210	1723	0	367,000	25142600	68.10	68.80	68.00	68.50	0
1141210	1725	0	28,000	722400	25.80	26.00	25.75	25.75	0
1141210	1726	0	5,000	380000	76.00	76.10	75.90	76.10	0
1141210	1727	0	2,955,000	114080950	38.80	39.40	37.90	37.95	0
1141210	1730	0	9,000	478800	53.20	53.30	53.10	53.10	0
1141210	1731	0	106,000	2321750	22.00	22.00	21.80	21.85	0
1141210	1732	0	142,000	4129150	29.00	29.35	28.95	29.10	0
1141210	1733	0	233,000	7159750	31.45	31.70	30.50	30.55	0
1141210	1734	0	287,000	8741700	30.50	30.75	30.10	30.45	0
1141210	1735	0	20,000	294850	14.65	14.75	14.65	14.75	0
1141210	1736	0	683,000	111376000	158.50	165.00	158.50	163.00	2
1141210	1737	0	84,000	2658000	31.70	31.70	31.60	31.60	0
1141210	1752	0	42,000	1602950	38.20	38.40	38.05	38.10	0
1141210	1760	0	67,000	4422000	66.20	66.50	65.70	65.90	0
1141210	1762	0	20,000	496000	24.85	25.00	24.60	24.90	0
1141210	1773	0	490,000	66485000	138.50	138.50	134.50	136.00	-3
1141210	1776	0	13,000	194600	15.00	15.00	14.90	14.90	0
1141210	1783	0	64,000	2792750	43.70	44.00	43.50	43.60	0
1141210	1786	0	296,000	22721700	78.40	78.40	76.10	76.40	0
1141210	1789	0	551,000	9498050	17.55	17.55	17.15	17.25	0
1141210	1795	0	1,539,000	444919000	294.00	294.00	287.50	288.00	-3
1141210	1802	0	297,229,000	11688142050	40.10	41.75	37.75	38.25	-1
1141210	1805	0	49,000	553050	11.20	11.50	11.15	11.50	0
1141210	1806	0	98,000	888370	9.07	9.11	9.01	9.01	0
1141210	1808	0	2,963,000	94690050	32.00	32.50	31.35	32.20	1
1141210	1809	0	538,000	9503100	17.85	17.90	17.45	17.65	0
1141210	1810	0	856,000	14515800	17.15	17.20	16.80	16.90	0
1141210	1817	0	32,000	1228800	38.45	38.45	38.35	38.40	0
1141210	1903	0	243,000	13376900	55.10	55.40	54.70	55.20	0
1141210	1904	0	1,910,000	34205900	18.20	18.35	17.80	17.85	0
1141210	1905	0	618,000	7360450	11.90	12.05	11.85	11.85	0
1141210	1906	0	7,000	86700	12.45	12.55	12.30	12.30	0
1141210	1907	0	622,000	16388050	25.95	26.50	25.95	26.45	0
1141210	1909	0	2,283,000	24589750	10.90	11.00	10.65	10.65	0
1141210	2002	0	13,828,000	253719500	18.40	18.45	18.30	18.30	0
1141210	2002A	0	0						0
1141210	2006	0	929,000	65512400	70.10	70.90	70.10	70.30	0
1141210	2007	0	135,000	980910	7.30	7.36	7.20	7.22	0
1141210	2008	0	8,000	237100	29.55	29.95	29.55	29.95	0
1141210	2009	0	5,647,000	245952800	44.00	44.00	43.00	43.90	-1
1141210	2010	0	647,000	13225950	20.55	20.60	20.35	20.40	0
1141210	2012	0	58,000	869350	15.00	15.05	14.90	14.90	0
1141210	2013	0	44,000	1846350	41.80	42.25	41.80	42.00	0
1141210	2014	0	1,678,000	24989650	15.00	15.00	14.80	14.85	0
1141210	2015	0	113,000	7146100	63.20	63.50	63.00	63.10	0
1141210	2017	0	103,000	864930	8.39	8.44	8.37	8.37	0
1141210	2020	0	120,000	2754200	22.90	23.05	22.90	22.95	0
1141210	2022	0	224,000	1828970	8.25	8.25	8.10	8.22	0
1141210	2023	0	702,000	10537050	14.95	15.05	14.95	15.00	0
1141210	2024	0	1,000	15600	15.60	15.60	15.60	15.60	0
1141210	2025	0	33,000	319180	9.89	9.89	9.45	9.56	0
1141210	2027	0	12,188,000	447726350	37.20	37.20	36.45	36.55	0
1141210	2028	0	31,000	505350	16.40	16.45	16.20	16.20	0
1141210	2029	0	84,000	1713550	20.40	20.50	20.30	20.45	0
1141210	2030	0	137,000	1877700	13.75	13.75	13.65	13.65	0
1141210	2031	0	341,000	12841850	37.85	38.00	37.50	37.55	0
1141210	2032	0	113,000	1605750	14.20	14.30	14.15	14.25	0
1141210	2033	0	32,000	501500	15.65	15.70	15.65	15.65	0
1141210	2034	0	674,000	13352500	19.90	20.00	19.70	19.75	0
1141210	2038	0	93,000	1292150	13.90	14.05	13.80	13.85	0
1141210	2049	0	1,558,000	311223500	200.00	201.00	198.00	200.00	1
1141210	2059	0	624,000	2207870000	3550.00	3615.00	3460.00	3615.00	115
1141210	2062	0	479,000	10113750	20.80	21.55	20.80	21.05	0
1141210	2069	0	106,000	1746950	16.60	16.60	16.40	16.50	0
1141210	2101	0	1,057,000	40051900	37.65	38.20	37.55	38.15	0
1141210	2102	0	315,000	6305300	20.00	20.10	19.90	20.00	0
1141210	2103	0	3,870,000	61906050	16.40	16.45	15.70	15.80	0
1141210	2104	0	6,371,000	72796700	11.75	11.80	11.25	11.30	0
1141210	2105	0	3,779,000	116615800	30.90	31.20	30.75	30.80	0
1141210	2106	0	401,000	8255450	20.60	20.75	20.40	20.45	0
1141210	2107	0	870,000	21312850	24.20	24.95	24.15	24.55	0
1141210	2108	0	219,000	5038950	23.10	23.30	22.90	23.05	0
1141210	2109	0	59,000	894700	15.20	15.20	15.10	15.10	0
1141210	2114	0	9,000	807900	89.70	89.90	89.70	89.80	0
1141210	2115	0	102,000	2516700	24.75	24.80	24.50	24.80	0
1141210	2201	0	3,107,000	102195950	33.25	33.25	32.65	32.90	0
1141210	2204	0	810,000	47259500	58.80	59.10	57.90	58.00	-1
1141210	2206	0	241,000	14672000	60.50	61.20	60.50	60.80	0
1141210	2207	0	147,000	87630000	591.00	599.00	591.00	598.00	7
1141210	2208	0	4,899,000	99248700	20.60	20.65	20.00	20.05	0
1141210	2211	0	1,147,000	132624500	116.00	117.00	114.00	114.50	-2
1141210	2227	0	26,000	1443300	55.60	55.90	55.40	55.40	0
1141210	2228	0	2,050,000	221439000	109.00	110.00	107.00	108.50	-1
1141210	2231	0	401,000	38199400	96.00	96.70	94.30	94.40	-1
1141210	2233	0	376,000	71300500	191.00	193.00	188.00	189.50	-1
1141210	2236	0	1,468,000	169247000	113.00	118.00	112.50	115.00	0
1141210	2239	0	164,000	5993500	36.15	37.00	36.10	37.00	0
1141210	2241	0	600,000	23146700	39.40	39.50	37.90	37.90	-1
1141210	2243	0	419,000	4957500	11.60	12.00	11.30	12.00	1
1141210	2247	0	32,000	9397500	294.50	294.50	293.00	293.00	0
1141210	2248	0	28,000	1376650	49.05	49.55	49.00	49.25	0
1141210	2250	0	33,000	2448700	74.30	74.50	73.90	73.90	0
1141210	2254	0	0						0
1141210	2258	0	302,000	11750750	38.95	39.10	38.65	39.00	0
1141210	2301	0	7,959,000	1272389500	160.50	161.00	158.00	159.50	0
1141210	2302	0	395,000	7417350	18.95	19.00	18.55	18.55	0
1141210	2303	0	42,045,000	2071546600	49.75	49.75	49.00	49.35	0
1141210	2305	0	791,000	8361150	10.65	10.75	10.45	10.50	0
1141210	2308	0	6,110,000	5928188000	973.00	978.00	965.00	968.00	-3
1141210	2312	0	27,613,000	615580950	22.60	22.65	22.05	22.10	0
1141210	2313	0	7,821,000	656386700	85.60	85.60	83.20	83.40	-1
1141210	2314	0	333,000	7618350	23.00	23.05	22.50	22.50	-1
1141210	2316	0	5,594,000	604744500	111.00	111.00	106.50	107.50	-3
1141210	2317	0	35,242,000	8232857500	236.00	236.00	232.00	233.50	-1
1141210	2321	0	1,000	16950	16.95	16.95	16.95	16.95	0
1141210	2323	0	9,885,000	98361080	9.83	10.05	9.80	9.90	0
1141210	2324	0	17,461,000	524277850	30.25	30.50	29.80	29.95	0
1141210	2327	0	64,028,000	15717764500	241.00	248.50	238.50	245.50	6
1141210	2328	0	3,163,000	151761400	48.40	48.80	47.35	47.50	0
1141210	2329	0	3,326,000	154943200	46.60	47.15	46.15	46.55	0
1141210	2330	0	23,192,000	34712355000	1490.00	1505.00	1485.00	1505.00	25
1141210	2331	0	1,790,000	37822700	21.65	21.65	20.75	20.85	0
1141210	2332	0	3,075,000	49079700	15.85	16.15	15.75	15.80	0
1141210	2337	0	170,176,000	6458563000	39.00	39.60	36.50	37.00	-1
1141210	2338	0	712,000	25427850	36.15	36.55	35.35	35.45	0
1141210	2340	0	4,493,000	124641300	27.65	28.10	27.25	27.85	0
1141210	2342	0	1,584,000	47072950	30.35	30.60	28.90	28.95	0
1141210	2344	0	405,093,000	28373860800	71.00	73.40	67.30	67.50	-3
1141210	2345	0	11,384,000	12261365000	1045.00	1090.00	1045.00	1090.00	95
1141210	2347	0	3,791,000	229320800	61.10	61.50	60.10	60.10	-1
1141210	2348	0	160,000	12909200	80.80	81.30	80.20	80.20	0
1141210	2348A	0	7,000	254800	36.40	36.40	36.40	36.40	0
1141210	2349	0	14,053,000	161227300	10.95	11.65	10.95	11.65	1
1141210	2351	0	378,000	29894500	79.30	79.90	78.60	78.60	0
1141210	2352	0	4,290,000	116057750	27.00	27.25	26.90	26.90	0
1141210	2353	0	20,251,000	538761200	26.90	27.00	26.45	26.45	0
1141210	2354	0	3,131,000	203342000	65.30	65.60	64.60	64.70	0
1141210	2355	0	2,393,000	78380850	32.25	33.15	32.25	33.05	0
1141210	2356	0	18,298,000	813346900	45.30	45.30	44.00	44.50	0
1141210	2357	0	1,816,000	1086783000	601.00	608.00	595.00	595.00	-1
1141210	2359	0	1,349,000	178107500	132.50	134.00	131.00	131.00	-1
1141210	2360	0	2,023,000	1623759000	818.00	818.00	795.00	800.00	-8
1141210	2362	0	442,000	17804650	40.35	40.65	40.05	40.30	0
1141210	2363	0	5,040,000	242588000	48.90	49.10	47.50	47.50	-1
1141210	2364	0	263,000	17562000	67.20	67.40	66.50	66.50	0
1141210	2365	0	2,527,000	92337900	36.90	37.35	36.00	36.15	0
1141210	2367	0	36,857,000	980559450	27.00	27.30	26.00	26.15	-1
1141210	2368	0	12,616,000	7701650000	596.00	622.00	588.00	616.00	20
1141210	2369	0	8,098,000	185432800	23.00	23.30	22.50	22.70	0
1141210	2371	0	13,841,000	456025800	32.55	33.30	32.40	32.70	0
1141210	2373	0	9,000	510000	56.60	56.90	56.60	56.60	0
1141210	2374	0	6,333,000	513648300	82.00	82.40	80.40	80.70	-1
1141210	2375	0	11,981,000	1178964900	96.60	101.00	95.90	97.10	0
1141210	2376	0	1,895,000	461755000	243.50	245.00	242.00	244.50	1
1141210	2377	0	6,580,000	652962100	99.90	101.00	98.50	98.60	0
1141210	2379	0	1,385,000	744397000	536.00	540.00	533.00	539.00	5
1141210	2380	0	90,000	441750	4.62	5.17	4.62	4.93	0
1141210	2382	0	10,003,000	2933406500	297.50	298.50	291.00	292.50	-3
1141210	2383	0	4,313,000	6733085000	1505.00	1605.00	1485.00	1600.00	100
1141210	2385	0	1,121,000	130610500	117.00	117.50	116.00	116.00	-1
1141210	2387	0	424,000	16525700	39.15	39.15	38.80	38.85	0
1141210	2388	0	43,399,000	2753733200	63.20	65.60	60.80	64.90	2
1141210	2390	0	145,000	1380430	9.44	9.59	9.42	9.50	0
1141210	2392	0	1,073,000	42049650	39.20	39.45	38.85	38.85	0
1141210	2393	0	2,148,000	109531100	50.60	51.30	50.60	51.10	0
1141210	2395	0	1,454,000	410261500	282.00	284.00	280.50	282.50	-2
1141210	2397	0	71,000	4372900	61.30	62.40	61.30	61.50	0
1141210	2399	0	4,320,000	107133950	25.00	25.30	24.35	24.65	0
1141210	2401	0	1,297,000	26352200	20.50	20.75	20.15	20.15	0
1141210	2402	0	28,997,000	1899493200	62.10	67.10	62.00	67.10	6
1141210	2404	0	5,465,000	4775570000	845.00	908.00	835.00	877.00	47
1141210	2405	0	3,797,000	68670700	17.90	18.30	17.90	18.00	0
1141210	2406	0	17,231,000	401130350	23.20	24.15	22.40	22.70	0
1141210	2408	0	26,133,000	4115405000	162.00	162.50	155.00	156.00	-6
1141210	2409	0	54,067,000	625631650	11.45	11.75	11.35	11.60	0
1141210	2412	0	3,936,000	510609000	130.00	130.00	129.50	129.50	0
1141210	2413	0	9,991,000	305451000	30.90	31.80	29.75	29.95	0
1141210	2414	0	51,000	2109150	41.45	41.55	41.20	41.30	0
1141210	2415	0	318,000	8593450	27.30	27.40	26.65	27.00	0
1141210	2417	0	216,000	7945050	37.00	37.15	36.60	36.80	0
1141210	2419	0	906,000	21459300	23.80	23.95	23.35	23.35	0
1141210	2420	0	160,000	8224800	51.20	51.80	51.10	51.20	0
1141210	2421	0	2,460,000	395101500	162.00	162.00	158.50	161.50	3
1141210	2423	0	103,000	5445600	53.50	53.60	52.20	52.20	-1
1141210	2424	0	22,000	853600	38.80	38.80	38.80	38.80	3
1141210	2425	0	70,000	2011800	28.60	29.00	28.50	28.50	0
1141210	2426	0	680,000	11692050	17.10	17.35	16.95	17.30	0
1141210	2427	0	1,346,000	37078450	27.90	28.20	27.10	27.20	0
1141210	2428	0	761,000	141493500	183.00	187.50	182.50	186.00	3
1141210	2429	0	927,000	79039900	84.50	87.70	83.00	84.10	1
1141210	2430	0	41,000	954750	23.50	23.50	23.20	23.35	0
1141210	2431	0	339,000	3895550	11.60	11.65	11.35	11.35	0
1141210	2432	0	14,000	370200	26.60	26.60	26.40	26.40	0
1141210	2433	0	9,000	431000	47.85	47.95	47.85	47.95	0
1141210	2434	0	7,000	220900	31.20	31.70	31.20	31.60	0
1141210	2436	0	977,000	46947550	48.75	48.75	47.60	47.70	0
1141210	2438	0	68,000	1597200	23.85	23.85	23.35	23.40	0
1141210	2439	0	2,913,000	290223800	101.50	101.50	98.80	98.80	-1
1141210	2440	0	130,000	1593400	12.35	12.35	12.20	12.30	0
1141210	2441	0	15,069,000	1173659500	72.80	79.70	71.10	79.70	7
1141210	2442	0	355,000	8779300	24.80	24.90	24.50	24.80	0
1141210	2444	0	190,000	2084350	11.00	11.35	10.80	11.00	0
1141210	2449	0	13,887,000	3181878000	229.00	231.50	227.00	229.00	0
1141210	2450	0	93,000	2708950	29.00	29.30	29.00	29.00	0
1141210	2451	0	3,040,000	542140000	182.00	182.00	176.00	177.50	-3
1141210	2453	0	406,000	21869100	54.20	54.30	53.40	53.50	0
1141210	2454	0	8,180,000	11839005000	1435.00	1460.00	1425.00	1460.00	40
1141210	2455	0	2,751,000	391128000	142.00	144.50	140.50	141.50	0
1141210	2457	0	7,691,000	232238000	30.00	31.30	29.40	29.85	0
1141210	2458	0	1,057,000	135260500	127.50	129.00	126.50	129.00	1
1141210	2459	0	87,000	5780000	66.10	66.70	65.90	66.60	0
1141210	2460	0	1,408,000	29331450	21.00	21.50	20.30	20.70	0
1141210	2461	0	129,000	1996100	15.50	15.55	15.40	15.40	0
1141210	2462	0	120,000	2684750	22.55	22.55	22.20	22.55	0
1141210	2464	0	957,000	57183000	60.00	60.90	59.00	59.00	-1
1141210	2465	0	253,000	13891500	55.20	56.20	53.80	55.00	0
1141210	2466	0	4,081,000	251339300	58.10	63.60	58.00	63.60	5
1141210	2467	0	3,306,000	728838500	225.00	226.00	217.00	221.00	-4
1141210	2468	0	1,740,000	78148850	45.30	46.60	43.50	43.65	0
1141210	2471	0	95,000	4791200	50.20	50.90	50.10	50.50	0
1141210	2472	0	7,500,000	832474500	109.50	112.50	108.50	110.50	0
1141210	2474	0	1,024,000	198882000	194.00	195.00	193.50	194.00	0
1141210	2476	0	2,231,000	201415200	89.60	92.00	88.70	89.60	0
1141210	2477	0	121,000	2860400	23.60	23.95	23.50	23.70	0
1141210	2478	0	2,500,000	154764000	61.90	62.90	61.00	61.20	0
1141210	2480	0	74,000	11076000	149.00	151.00	149.00	149.50	0
1141210	2481	0	30,740,000	2756022500	91.20	91.80	87.60	88.20	-3
1141210	2482	0	41,000	694800	17.00	17.10	16.90	17.00	0
1141210	2483	0	40,000	747300	18.65	19.00	18.50	18.60	0
1141210	2484	0	172,000	3541100	20.65	20.75	20.45	20.70	0
1141210	2485	0	153,756,000	4169293650	26.50	29.10	25.50	25.85	-1
1141210	2486	0	18,554,000	1792547100	94.40	100.00	93.50	94.00	1
1141210	2488	0	63,000	2885600	45.60	46.00	45.60	45.75	0
1141210	2489	0	2,165,000	31337800	14.55	14.65	14.35	14.35	0
1141210	2491	0	548,000	11694250	21.35	21.75	20.80	21.50	0
1141210	2492	0	27,183,000	3431960500	120.00	129.50	119.50	127.00	8
1141210	2493	0	4,611,000	504976000	112.50	113.50	106.50	110.00	-3
1141210	2495	0	21,085,000	600976150	27.55	28.85	27.35	28.60	1
1141210	2496	0	18,000	1237300	68.80	69.00	68.20	68.90	0
1141210	2497	0	135,000	6044950	44.70	45.45	44.40	44.40	0
1141210	2498	0	44,460,000	2344217500	52.60	55.20	50.70	50.90	0
1141210	2501	0	841,000	18861150	22.30	22.55	22.25	22.45	0
1141210	2504	0	2,311,000	82125850	35.10	35.85	35.10	35.45	0
1141210	2505	0	138,000	2649650	19.20	19.30	19.10	19.15	0
1141210	2506	0	59,000	558470	9.52	9.52	9.43	9.47	0
1141210	2509	0	104,000	1546450	15.00	15.00	14.80	14.95	0
1141210	2511	0	764,000	6175290	8.12	8.15	8.05	8.05	0
1141210	2514	0	74,000	1073800	14.45	14.55	14.45	14.50	0
1141210	2515	0	13,236,000	171298350	13.25	13.30	12.80	12.80	0
1141210	2516	0	614,000	9187600	15.20	15.20	14.80	14.85	0
1141210	2520	0	998,000	32707900	32.90	33.10	32.50	32.75	0
1141210	2524	0	78,000	3255300	41.90	42.05	41.30	41.35	0
1141210	2527	0	282,000	8362050	29.30	30.05	29.20	29.65	0
1141210	2528	0	784,000	23625550	29.80	30.55	29.50	30.00	0
1141210	2530	0	316,000	8744200	27.60	27.85	27.50	27.80	0
1141210	2534	0	295,000	5927050	20.15	20.20	20.00	20.10	0
1141210	2535	0	101,000	6439800	63.50	64.40	63.40	63.40	0
1141210	2536	0	59,000	1578750	27.00	27.00	26.65	26.70	0
1141210	2537	0	415,000	4357900	10.60	10.60	10.40	10.40	0
1141210	2538	0	145,000	1638350	11.30	11.40	11.25	11.25	0
1141210	2539	0	641,000	30797200	47.70	48.40	47.50	48.00	0
1141210	2540	0	401,000	18076050	44.80	45.45	44.80	45.00	0
1141210	2542	0	2,483,000	93910500	37.65	38.10	37.65	37.65	0
1141210	2543	0	702,000	42128200	60.50	60.50	59.70	59.80	0
1141210	2545	0	269,000	10145250	37.70	38.05	37.55	37.60	0
1141210	2546	0	50,000	4369300	87.10	87.50	87.00	87.30	0
1141210	2547	0	789,000	8494600	10.90	10.90	10.70	10.70	0
1141210	2548	0	196,000	20249500	103.00	104.00	103.00	103.00	-1
1141210	2597	0	197,000	32329500	164.50	165.00	163.00	164.50	0
1141210	2601	0	1,055,000	5962820	5.70	5.72	5.60	5.62	0
1141210	2603	0	6,008,000	1075776500	179.00	180.00	178.00	179.00	0
1141210	2605	0	21,420,000	563048750	26.75	26.80	26.00	26.45	-1
1141210	2606	0	8,810,000	535671400	61.70	61.70	60.30	60.80	-2
1141210	2607	0	414,000	23854200	57.60	57.80	57.30	57.70	0
1141210	2608	0	79,000	2646050	33.45	33.60	33.45	33.45	0
1141210	2609	0	12,359,000	624658300	50.40	50.80	50.20	50.60	0
1141210	2610	0	33,385,000	627487600	18.65	18.95	18.50	18.90	0
1141210	2611	0	323,000	4832700	15.10	15.15	14.85	14.95	0
1141210	2612	0	5,876,000	362151400	63.10	63.40	61.00	61.60	-5
1141210	2613	0	286,000	6817700	23.90	24.00	23.75	23.75	0
1141210	2614	0	896,000	18990100	21.30	21.40	21.10	21.10	0
1141210	2615	0	7,869,000	623006000	79.60	80.10	78.50	78.60	0
1141210	2616	0	88,000	1233100	14.00	14.05	13.85	14.00	0
1141210	2617	0	1,360,000	41331600	30.70	30.70	30.20	30.45	0
1141210	2618	0	25,632,000	888634750	34.00	35.05	33.90	34.85	0
1141210	2630	0	1,016,000	51307800	51.00	51.60	50.00	50.10	0
1141210	2633	0	3,544,000	97730050	27.55	27.65	27.50	27.60	0
1141210	2634	0	4,427,000	223912300	51.00	51.70	50.10	50.20	0
1141210	2636	0	369,000	23977100	65.10	65.50	64.70	64.70	0
1141210	2637	0	5,972,000	398471500	68.40	68.40	66.20	66.40	-2
1141210	2642	0	103,000	2762850	26.90	27.15	26.60	26.70	0
1141210	2645	0	1,423,000	203284000	143.50	146.50	141.00	142.00	-1
1141210	2646	0	2,635,000	60855000	22.95	23.25	22.90	23.10	0
1141210	2701	0	102,000	1121950	11.00	11.00	10.95	11.00	0
1141210	2702	0	13,000	151200	11.55	11.70	11.55	11.65	0
1141210	2704	0	38,000	1646400	43.50	43.70	43.25	43.45	0
1141210	2705	0	80,000	1323950	16.60	16.60	16.50	16.50	0
1141210	2706	0	17,000	221650	13.05	13.10	13.00	13.10	0
1141210	2707	0	81,000	15395500	190.00	190.50	189.50	189.50	0
1141210	2712	0	35,000	645050	18.50	18.80	18.30	18.80	0
1141210	2722	0	56,000	1528400	27.75	27.75	27.20	27.20	0
1141210	2723	0	167,000	11092000	67.40	67.40	66.00	66.70	0
1141210	2727	0	400,000	84496000	212.50	212.50	210.50	211.00	-1
1141210	2731	0	407,000	66404500	162.50	164.00	162.00	163.00	0
1141210	2739	0	18,000	639550	35.60	35.65	35.45	35.45	0
1141210	2748	0	64,000	2761450	43.10	43.25	43.00	43.10	0
1141210	2753	0	305,000	57883000	191.50	191.50	189.00	190.50	-1
1141210	2762	0	34,000	2652600	77.70	78.80	77.70	78.00	0
1141210	2801	0	14,576,000	297756300	20.60	20.60	20.35	20.35	0
1141210	2812	0	9,702,000	205162300	21.00	21.30	20.95	21.15	0
1141210	2816	0	188,000	5481250	29.70	29.70	29.00	29.05	0
1141210	2820	0	1,298,000	21751700	16.70	16.85	16.65	16.75	0
1141210	2832	0	294,000	15326300	52.40	52.40	51.90	51.90	0
1141210	2834	0	19,085,000	303175950	16.00	16.05	15.80	15.90	0
1141210	2836	0	2,253,000	27521400	12.10	12.30	12.10	12.20	0
1141210	2836A	0	9,000	213350	23.70	23.75	23.70	23.75	0
1141210	2838	0	1,588,000	30566450	19.30	19.45	19.10	19.30	0
1141210	2838A	0	40,000	2181100	54.40	54.60	54.40	54.60	0
1141210	2845	0	4,705,000	59561500	12.70	12.75	12.60	12.60	0
1141210	2849	0	39,000	521700	13.30	13.45	13.30	13.45	0
1141210	2850	0	125,000	14665500	117.00	118.00	117.00	117.00	0
1141210	2851	0	405,000	10661650	26.40	26.45	26.25	26.25	0
1141210	2852	0	125,000	3486550	27.90	28.00	27.85	27.85	0
1141210	2855	0	1,981,000	48554700	24.70	24.75	24.40	24.45	0
1141210	2867	0	13,349,000	101625980	7.60	7.68	7.56	7.60	0
1141210	2880	0	5,294,000	161719650	30.50	30.65	30.45	30.55	0
1141210	2881	0	11,794,000	1124799600	96.30	96.80	94.70	95.20	-1
1141210	2881A	0	2,000	126800	63.30	63.50	63.30	63.50	0
1141210	2881B	0	16,000	988000	61.70	61.80	61.70	61.80	0
1141210	2881C	0	12,000	644400	53.70	53.70	53.70	53.70	0
1141210	2882	0	17,891,000	1224704700	69.10	69.30	68.00	68.50	0
1141210	2882A	0	78,000	4733600	60.70	60.70	60.60	60.70	0
1141210	2882B	0	1,000	60100	60.10	60.10	60.10	60.10	0
1141210	2883	0	78,995,000	1308151400	16.40	16.75	16.40	16.40	0
1141210	2883B	0	751,000	5840370	7.78	7.79	7.76	7.79	0
1141210	2884	0	24,880,000	801503850	32.10	32.45	32.10	32.10	0
1141210	2885	0	18,975,000	714711100	38.20	38.20	37.40	37.40	0
1141210	2886	0	6,251,000	254175900	40.70	40.80	40.50	40.65	0
1141210	2887	0	34,398,000	660103150	19.15	19.25	19.15	19.15	0
1141210	2887E	0	94,000	4672200	49.50	49.95	49.50	49.55	0
1141210	2887F	0	51,000	2345650	46.00	46.00	45.95	45.95	0
1141210	2887G	0	27,000	1054250	39.00	39.20	39.00	39.20	0
1141210	2887H	0	565,000	21938450	38.75	39.00	38.65	38.70	0
1141210	2887I	0	6,485,000	61073180	9.42	9.43	9.41	9.42	0
1141210	2887Z1	0	95,000	1552600	16.35	16.40	16.30	16.35	0
1141210	2889	0	6,952,000	113064300	16.50	16.60	16.05	16.15	0
1141210	2890	0	17,082,000	468439850	27.45	27.55	27.30	27.45	0
1141210	2891	0	20,600,000	921868300	44.95	44.95	44.55	44.80	0
1141210	2891B	0	3,000	191000	63.50	63.80	63.50	63.80	0
1141210	2891C	0	2,000	120500	60.20	60.30	60.20	60.30	0
1141210	2892	0	24,370,000	683179700	28.00	28.20	27.95	27.95	0
1141210	2897	0	1,235,000	11224640	9.11	9.12	9.07	9.08	0
1141210	2897B	0	38,000	452250	11.90	11.95	11.85	11.95	0
1141210	2901	0	39,000	960350	24.50	24.95	24.20	24.90	0
1141210	2903	0	2,684,000	62213700	23.30	23.40	23.00	23.15	0
1141210	2904	0	18,000	309300	17.30	17.30	17.10	17.25	0
1141210	2905	0	2,237,000	37528600	17.15	17.20	16.60	16.60	0
1141210	2906	0	71,000	924950	13.05	13.15	13.00	13.00	0
1141210	2908	0	328,000	6681200	20.40	20.45	20.30	20.40	0
1141210	2910	0	11,000	230850	21.00	21.00	20.90	20.95	0
1141210	2911	0	14,000	63140	4.66	4.66	4.40	4.46	0
1141210	2912	0	1,625,000	372508500	230.00	231.00	228.50	228.50	-1
1141210	2913	0	401,000	5431300	13.50	13.65	13.50	13.50	0
1141210	2915	0	1,068,000	58054600	54.00	54.70	53.90	54.30	0
1141210	2923	0	19,000	412750	20.85	22.00	20.85	21.70	0
1141210	2929	0	225,000	1792590	8.01	8.02	7.91	7.97	0
1141210	2939	0	36,000	886200	24.80	24.80	24.50	24.70	0
1141210	2945	0	7,000	264700	38.00	38.00	37.60	38.00	0
1141210	3002	0	14,832,000	431037200	29.10	30.90	27.50	27.55	-1
1141210	3003	0	78,000	3700350	47.70	47.70	47.20	47.55	0
1141210	3004	0	211,000	20954000	100.50	100.50	98.70	98.90	-1
1141210	3005	0	2,294,000	280893500	121.50	123.50	121.50	122.00	1
1141210	3006	0	5,549,000	456841600	82.50	83.90	81.20	81.90	0
1141210	3008	0	443,000	917465000	2065.00	2085.00	2050.00	2085.00	15
1141210	3010	0	3,127,000	365517500	118.00	119.50	115.00	116.50	-1
1141210	3011	0	375,000	4858150	13.00	13.20	12.80	12.85	0
1141210	3013	0	4,092,000	565722000	139.50	140.00	136.50	137.50	-1
1141210	3014	0	388,000	45326000	116.50	117.50	116.50	116.50	0
1141210	3015	0	554,000	30725000	56.00	56.20	54.90	55.50	0
1141210	3016	0	841,000	42833900	52.10	52.30	50.20	50.30	-1
1141210	3017	0	4,554,000	6450505000	1415.00	1430.00	1390.00	1425.00	15
1141210	3018	0	15,000	174000	11.60	11.60	11.60	11.60	0
1141210	3019	0	1,429,000	197643000	138.50	139.50	137.00	137.00	-1
1141210	3021	0	67,000	1198000	18.05	18.05	17.70	17.80	0
1141210	3022	0	263,000	17388200	66.30	66.60	65.80	65.80	0
1141210	3023	0	403,000	87132000	217.00	217.50	214.50	216.00	-1
1141210	3024	0	241,000	2580900	10.75	10.80	10.65	10.70	0
1141210	3025	0	2,275,000	129453600	55.80	59.20	55.00	57.90	2
1141210	3026	0	3,029,000	326934000	106.00	108.50	106.00	108.00	2
1141210	3027	0	406,000	9327900	23.25	23.45	22.60	22.90	0
1141210	3028	0	5,198,000	200609550	39.75	39.75	38.05	38.90	-1
1141210	3029	0	774,000	86852000	112.50	114.00	111.00	112.50	0
1141210	3030	0	1,754,000	288655500	165.00	166.50	163.00	163.50	-1
1141210	3031	0	366,000	7203300	19.65	19.75	19.60	19.60	0
1141210	3032	0	1,056,000	85904700	80.80	82.60	80.50	80.50	1
1141210	3033	0	2,427,000	75066400	31.10	31.30	30.45	30.70	0
1141210	3034	0	1,826,000	693280000	379.00	383.50	374.50	382.50	3
1141210	3035	0	3,659,000	636431000	172.00	176.00	171.00	174.00	3
1141210	3036	0	5,894,000	893624500	153.50	155.50	149.50	150.50	0
1141210	3036A	0	27,000	1387600	51.30	51.40	51.30	51.40	0
1141210	3037	0	36,317,000	8220426000	227.50	230.00	222.50	227.50	1
1141210	3038	0	151,000	3097900	20.60	20.75	20.45	20.50	0
1141210	3040	0	411,000	23545600	58.30	58.80	56.60	57.50	0
1141210	3041	0	406,000	10486200	26.30	26.40	25.35	25.45	0
1141210	3042	0	988,000	84285200	85.50	85.90	84.80	85.00	0
1141210	3043	0	90,000	1978400	22.00	22.25	21.75	22.05	0
1141210	3044	0	3,627,000	1123976000	303.00	314.50	301.00	312.50	12
1141210	3045	0	9,362,000	982575000	104.50	106.00	104.50	104.50	0
1141210	3046	0	410,000	20211050	50.10	50.30	48.80	49.00	0
1141210	3047	0	1,386,000	24860450	18.30	18.30	17.75	17.75	0
1141210	3048	0	29,170,000	1266109700	42.90	44.80	42.20	42.60	0
1141210	3049	0	1,161,000	7889390	6.87	6.95	6.75	6.75	0
1141210	3050	0	1,538,000	19014400	12.20	12.55	12.10	12.35	0
1141210	3051	0	580,000	10427300	18.05	18.20	17.80	17.80	0
1141210	3052	0	403,000	4564200	11.40	11.40	11.25	11.35	0
1141210	3054	0	18,000	430550	23.95	24.00	23.90	23.90	0
1141210	3055	0	4,729,000	365814900	73.80	79.30	73.40	76.90	3
1141210	3056	0	1,153,000	20698450	18.15	18.15	17.90	17.90	0
1141210	3057	0	885,000	14357750	15.65	16.80	15.40	16.30	0
1141210	3058	0	432,000	4376100	10.25	10.35	10.05	10.05	0
1141210	3059	0	1,358,000	57907900	42.85	43.05	42.35	42.35	0
1141210	3060	0	29,899,000	892222350	31.05	31.40	28.40	28.65	-1
1141210	3062	0	2,796,000	68124000	25.00	25.00	24.00	24.00	0
1141210	3090	0	22,667,000	2203512800	94.50	99.80	93.70	99.30	5
1141210	3092	0	1,979,000	32373950	14.95	16.50	14.95	16.50	1
1141210	3094	0	113,000	2779650	25.10	25.10	24.35	24.45	0
1141210	3130	0	16,000	3592500	224.50	225.00	224.00	225.00	1
1141210	3135	0	1,607,000	108456300	67.20	68.80	66.10	66.90	0
1141210	3138	0	70,000	6285600	89.40	90.90	87.20	90.20	0
1141210	3149	0	1,330,000	44921950	34.50	34.65	33.40	33.40	0
1141210	3150	0	17,000	323800	19.05	19.30	19.00	19.00	0
1141210	3164	0	25,000	460150	18.45	18.45	18.35	18.35	0
1141210	3167	0	17,611,000	4190835500	237.50	242.50	231.50	240.50	6
1141210	3168	0	8,000	354350	43.90	44.90	43.90	44.30	0
1141210	3189	0	24,453,000	3773923500	159.50	160.00	151.00	152.50	-7
1141210	3209	0	290,000	9615350	33.45	33.55	33.00	33.00	0
1141210	3229	0	437,000	8763750	20.50	21.00	19.60	19.90	0
1141210	3231	0	42,636,000	6304479000	150.00	150.50	146.50	147.50	-2
1141210	3257	0	404,000	25780800	64.50	64.90	63.10	63.50	-1
1141210	3266	0	37,000	512600	13.85	13.95	13.80	13.80	0
1141210	3296	0	592,000	13305000	21.00	22.75	20.85	22.75	2
1141210	3305	0	2,917,000	288232500	99.70	101.00	96.70	96.70	-1
1141210	3308	0	40,000	600350	15.20	15.20	14.95	14.95	0
1141210	3311	0	124,000	3870500	31.75	31.85	30.95	31.05	0
1141210	3312	0	576,000	21063200	36.90	37.35	36.00	36.15	0
1141210	3321	0	377,000	7070300	19.40	19.45	18.35	18.50	0
1141210	3338	0	209,000	10427250	50.00	50.30	49.50	49.75	0
1141210	3346	0	174,000	3340350	19.25	19.60	18.95	18.95	0
1141210	3356	0	166,000	7707300	46.70	46.90	46.20	46.20	0
1141210	3376	0	6,236,000	1279786500	197.50	209.50	196.00	206.00	8
1141210	3380	0	4,149,000	135181650	33.20	33.30	32.00	32.15	0
1141210	3406	0	2,533,000	1073858000	435.00	436.00	418.00	422.50	-22
1141210	3413	0	1,040,000	306362000	289.00	299.50	287.00	298.00	9
1141210	3416	0	325,000	49023000	151.00	152.50	149.50	149.50	0
1141210	3419	0	179,000	2360350	13.00	13.50	12.95	13.10	0
1141210	3432	0	10,000	141050	13.90	14.25	13.90	14.10	0
1141210	3437	0	221,000	3151650	14.25	14.40	14.00	14.20	0
1141210	3443	0	2,250,000	4814745000	2130.00	2185.00	2095.00	2160.00	45
1141210	3447	0	302,000	14656350	49.60	49.60	48.00	48.05	-1
1141210	3450	0	21,591,000	6105433000	282.00	289.00	277.00	281.50	4
1141210	3454	0	423,000	41719700	98.60	98.90	98.60	98.70	0
1141210	3481	0	52,966,000	735459200	14.15	14.20	13.65	13.85	0
1141210	3494	0	479,000	4353870	8.73	9.40	8.61	9.25	0
1141210	3501	0	66,000	3121000	47.35	47.40	47.15	47.25	0
1141210	3504	0	498,000	26567300	53.00	54.80	51.00	51.00	-1
1141210	3515	0	452,000	111199000	250.00	250.00	244.00	244.50	-3
1141210	3518	0	300,000	6450350	21.35	22.00	21.05	21.05	0
1141210	3528	0	169,000	11852300	69.90	70.80	69.30	69.30	0
1141210	3530	0	686,000	49091200	72.30	73.10	70.80	70.80	-1
1141210	3532	0	1,476,000	144218600	100.00	100.50	96.60	96.70	-2
1141210	3533	0	1,391,000	1861155000	1310.00	1355.00	1310.00	1345.00	40
1141210	3535	0	12,046,000	1056792000	91.00	91.60	85.50	87.00	-3
1141210	3543	0	2,158,000	101522100	47.50	48.35	46.40	46.50	0
1141210	3545	0	602,000	30736900	51.70	51.70	50.60	50.90	0
1141210	3550	0	237,000	3031150	12.90	12.95	12.70	12.70	0
1141210	3557	0	81,000	2941900	36.30	36.60	36.10	36.15	-1
1141210	3563	0	1,305,000	642097000	473.00	502.00	471.50	495.00	26
1141210	3576	0	9,069,000	60517550	6.46	6.85	6.44	6.57	0
1141210	3583	0	637,000	208839000	328.50	332.00	323.00	332.00	12
1141210	3588	0	330,000	16367150	49.00	50.40	48.65	48.65	0
1141210	3591	0	144,000	2624250	18.30	18.35	18.10	18.25	0
1141210	3592	0	785,000	167722000	211.00	217.00	209.00	215.00	5
1141210	3593	0	73,000	603200	8.28	8.28	8.10	8.10	0
1141210	3596	0	280,000	51277500	183.00	184.50	182.50	182.50	0
1141210	3605	0	1,095,000	68247900	62.60	63.50	61.50	61.50	0
1141210	3607	0	483,000	6816300	13.90	14.25	13.85	13.90	0
1141210	3617	0	270,000	53351500	196.00	200.00	193.50	199.50	3
1141210	3622	0	532,000	33798800	64.40	64.70	62.90	63.20	-1
1141210	3645	0	4,317,000	240018300	55.10	57.70	53.90	53.90	0
1141210	3652	0	85,000	2469000	29.75	29.75	28.50	28.75	-1
1141210	3653	0	1,606,000	4715040000	3010.00	3040.00	2885.00	2920.00	-30
1141210	3661	0	1,861,000	6208415000	3290.00	3385.00	3265.00	3370.00	110
1141210	3665	0	3,144,000	4743985000	1480.00	1540.00	1470.00	1525.00	55
1141210	3669	0	17,000	493750	29.20	29.20	28.95	29.10	0
1141210	3673	0	3,301,000	142427200	43.80	44.25	42.45	42.60	0
1141210	3679	0	55,000	6287000	115.00	115.00	114.00	114.50	-2
1141210	3686	0	213,000	3863050	18.05	18.75	17.65	17.65	0
1141210	3694	0	1,409,000	91499600	64.40	66.20	64.10	64.10	0
1141210	3701	0	495,000	15608650	31.10	32.40	30.95	31.25	0
1141210	3702	0	4,818,000	310535400	65.60	65.80	64.00	64.00	-1
1141210	3703	0	328,000	7375750	22.40	22.65	22.35	22.40	0
1141210	3704	0	2,610,000	94234200	35.90	36.70	35.50	35.65	0
1141210	3705	0	345,000	19363100	56.30	56.50	55.80	56.00	0
1141210	3706	0	62,969,000	5559925000	88.40	89.60	87.50	87.90	-6
1141210	3708	0	663,000	69916000	104.00	107.00	104.00	105.50	1
1141210	3711	0	19,256,000	4691030000	240.50	246.50	239.00	244.50	4
1141210	3712	0	319,000	8318550	26.25	26.30	25.95	25.95	0
1141210	3714	0	1,941,000	64856050	33.35	33.85	32.75	33.40	0
1141210	3715	0	20,197,000	2395370000	117.00	121.00	116.50	117.00	1
1141210	3716	0	116,000	3924000	34.05	34.05	33.60	34.00	0
1141210	3717	0	425,000	7200050	17.10	17.25	16.85	16.90	0
1141210	4104	0	97,000	7851500	81.40	81.40	80.80	81.20	0
1141210	4106	0	25,000	545250	21.75	21.85	21.70	21.85	0
1141210	4108	0	170,000	2345000	13.95	14.00	13.70	13.80	0
1141210	4119	0	184,000	8693650	47.65	47.65	46.95	47.25	0
1141210	4133	0	24,000	551750	23.00	23.05	22.85	22.85	0
1141210	4137	0	54,000	5319800	98.90	98.90	98.30	98.30	0
1141210	4142	0	3,997,000	80282450	20.00	20.50	19.75	19.80	0
1141210	4148	0	21,000	836850	40.00	40.30	39.55	40.30	0
1141210	4155	0	149,000	2244750	15.10	15.20	15.00	15.10	0
1141210	4164	0	1,193,000	43566950	37.40	37.40	36.00	36.20	-1
1141210	4190	0	207,000	6268400	30.30	30.55	30.00	30.10	0
1141210	4306	0	420,000	5801100	13.85	13.90	13.75	13.85	0
1141210	4414	0	237,000	2406250	10.15	10.25	10.05	10.20	0
1141210	4426	0	60,000	591870	9.90	9.90	9.85	9.85	0
1141210	4438	0	58,000	4572000	77.30	79.80	77.30	79.00	0
1141210	4439	0	52,000	5413500	99.80	106.00	99.80	105.50	5
1141210	4440	0	47,000	852100	18.20	18.25	18.05	18.05	0
1141210	4441	0	94,000	23619500	248.00	256.00	242.50	252.00	0
1141210	4526	0	1,253,000	40462600	32.45	32.60	32.05	32.05	0
1141210	4532	0	674,000	16286150	24.15	24.25	24.05	24.25	0
1141210	4536	0	157,000	25036000	159.50	160.00	159.00	159.50	0
1141210	4540	0	356,000	12621650	35.35	35.95	35.20	35.20	0
1141210	4545	0	236,000	7648050	33.20	33.20	31.90	32.10	0
1141210	4551	0	310,000	35408500	115.50	115.50	112.50	114.50	-1
1141210	4552	0	95,000	2228600	23.55	23.55	23.35	23.50	0
1141210	4555	0	129,000	5150350	40.00	40.50	39.50	39.70	0
1141210	4557	0	198,000	15585800	79.90	80.00	78.20	78.50	-1
1141210	4560	0	125,000	4094700	33.10	33.10	32.55	32.65	0
1141210	4562	0	935,000	34390900	36.55	37.70	36.20	36.20	0
1141210	4564	0	631,000	10740600	17.35	17.35	16.80	16.90	0
1141210	4566	0	820,000	42792200	52.40	52.90	51.60	52.50	0
1141210	4569	0	21,000	3078500	146.50	149.00	145.00	146.00	0
1141210	4571	0	135,000	22032500	165.00	165.00	162.00	162.50	-1
1141210	4572	0	14,000	2151500	155.50	155.50	153.00	153.00	-1
1141210	4576	0	294,000	31548000	107.00	108.50	106.50	107.00	0
1141210	4581	0	50,000	2613000	52.50	52.50	52.00	52.00	0
1141210	4583	0	120,000	81614000	680.00	685.00	675.00	679.00	-1
1141210	4585	0	262,000	88814000	346.00	346.00	336.50	336.50	-10
1141210	4588	0	40,000	2580600	65.70	65.70	63.60	64.30	1
1141210	4720	0	265,000	3743300	14.25	14.30	14.00	14.20	0
1141210	4722	0	1,545,000	233861500	154.00	155.00	149.50	151.50	-2
1141210	4736	0	47,000	5794500	123.50	123.50	122.50	123.50	0
1141210	4737	0	66,000	3793100	58.00	58.00	57.30	58.00	0
1141210	4739	0	3,632,000	261602700	75.10	75.20	70.20	70.90	-4
1141210	4746	0	365,000	22344000	61.60	62.20	60.80	61.00	0
1141210	4755	0	140,000	13996100	99.60	101.00	99.00	99.50	0
1141210	4763	0	5,471,000	276355800	50.20	51.10	50.00	50.70	0
1141210	4764	0	5,831,000	517520600	81.90	89.80	81.90	89.50	7
1141210	4766	0	208,000	66851000	321.50	323.50	320.00	320.00	-1
1141210	4770	0	386,000	88003500	229.00	231.00	225.50	229.00	-5
1141210	4771	0	64,000	11291500	177.50	178.00	175.50	176.00	-1
1141210	4807	0	4,000	71050	17.70	17.85	17.70	17.75	0
1141210	4904	0	4,487,000	387064400	85.80	86.80	85.70	86.10	0
1141210	4906	0	2,691,000	72253550	27.00	27.35	26.50	26.65	0
1141210	4912	0	273,000	23992700	89.70	90.50	85.80	86.80	-2
1141210	4915	0	2,079,000	162359400	78.70	79.00	77.40	77.80	0
1141210	4916	0	15,440,000	825134100	51.70	55.00	51.40	52.20	1
1141210	4919	0	2,060,000	109640100	54.50	54.50	52.50	52.70	-1
1141210	4927	0	32,948,000	893212250	25.55	27.80	25.15	27.80	2
1141210	4930	0	14,000	304750	21.85	21.95	21.70	21.70	0
1141210	4934	0	764,000	10501350	13.65	14.15	13.45	13.45	0
1141210	4935	0	38,000	1536850	40.45	40.70	40.25	40.50	0
1141210	4938	0	5,120,000	360924200	70.50	70.80	70.10	70.50	0
1141210	4942	0	507,000	19984950	39.90	39.90	38.90	39.00	0
1141210	4943	0	67,000	915750	13.75	13.95	13.55	13.95	0
1141210	4949	0	297,000	11905900	40.60	40.90	39.75	39.75	0
1141210	4952	0	61,000	2224700	36.40	36.90	36.30	36.30	0
1141210	4956	0	757,000	15727100	21.10	21.30	20.50	20.50	0
1141210	4958	0	7,436,000	1085463000	147.00	147.00	145.00	146.50	-1
1141210	4960	0	545,000	7555350	13.95	14.05	13.70	13.75	0
1141210	4961	0	352,000	49195500	139.00	141.00	138.00	140.00	0
1141210	4967	0	6,672,000	931837000	143.00	143.50	137.00	139.50	-2
1141210	4968	0	940,000	129539500	137.00	140.00	136.00	136.00	0
1141210	4976	0	1,162,000	36560450	31.25	32.75	30.50	30.50	0
1141210	4977	0	36,032,000	5009977500	134.00	142.00	133.00	141.00	11
1141210	4989	0	37,326,000	1666457350	46.45	46.50	43.40	43.65	-2
1141210	4994	0	25,000	2419100	95.70	98.20	95.50	98.20	2
1141210	4999	0	20,000	467200	23.45	23.45	23.30	23.30	0
1141210	5007	0	22,000	1216700	55.10	55.50	55.10	55.50	0
1141210	5203	0	153,000	14164800	92.80	93.30	92.20	92.20	0
1141210	5215	0	19,000	683500	35.95	36.05	35.90	35.90	0
1141210	5222	0	289,000	36896000	130.00	130.00	126.50	127.00	-1
1141210	5225	0	471,000	46887400	98.20	101.00	98.20	99.60	0
1141210	5234	0	277,000	90571000	328.00	332.00	325.00	325.00	-2
1141210	5243	0	1,220,000	99855100	83.00	83.00	80.90	82.50	0
1141210	5244	0	166,000	6983300	41.90	42.45	41.80	41.85	0
1141210	5258	0	250,000	18667600	74.10	75.30	74.10	74.40	0
1141210	5269	0	331,000	416580000	1245.00	1265.00	1240.00	1260.00	15
1141210	5283	0	20,000	1271800	63.50	63.90	63.50	63.90	0
1141210	5284	0	1,321,000	404641000	309.50	311.00	303.00	307.50	-2
1141210	5285	0	175,000	8954300	50.60	51.70	50.60	50.80	0
1141210	5288	0	173,000	23153000	132.00	136.00	132.00	133.50	-2
1141210	5292	0	40,000	5978500	147.00	151.00	147.00	150.00	2
1141210	5306	0	77,000	7017500	91.30	91.50	90.80	90.80	0
1141210	5388	0	498,000	41225400	83.00	83.20	82.50	82.70	0
1141210	5434	0	596,000	182125000	306.50	307.00	304.50	305.50	0
1141210	5469	0	5,652,000	548632000	96.60	98.00	96.10	96.80	0
1141210	5471	0	144,000	4859250	33.95	34.00	33.60	33.60	0
1141210	5484	0	365,000	14343500	40.30	40.35	39.00	39.10	-1
1141210	5515	0	1,446,000	47271850	32.90	33.25	32.30	32.30	0
1141210	5519	0	290,000	9228000	31.90	32.00	31.65	31.75	0
1141210	5521	0	3,090,000	47511550	15.60	15.70	15.15	15.45	0
1141210	5522	0	1,723,000	104673700	61.00	61.80	60.00	60.80	0
1141210	5525	0	40,000	1135200	28.40	28.45	28.25	28.45	0
1141210	5531	0	388,000	3521290	9.10	9.13	9.01	9.08	0
1141210	5533	0	58,000	833400	14.35	14.45	14.30	14.40	0
1141210	5534	0	175,000	13507100	77.20	77.40	77.00	77.20	0
1141210	5538	0	7,000	208150	29.75	29.75	29.65	29.65	0
1141210	5546	0	25,000	558500	22.25	22.75	22.05	22.65	0
1141210	5607	0	767,000	38624400	50.10	51.20	49.30	49.30	0
1141210	5608	0	2,990,000	53146400	17.85	17.95	17.70	17.70	0
1141210	5706	0	86,000	4379100	51.30	51.30	50.70	50.70	0
1141210	5871	0	7,280,000	730500800	100.50	101.50	99.50	101.50	1
1141210	5871A	0	131,000	13235000	101.50	101.50	101.00	101.50	0
1141210	5876	0	3,191,000	126450150	39.55	39.70	39.55	39.70	0
1141210	5880	0	9,772,000	236137550	24.15	24.20	24.10	24.20	0
1141210	5906	0	0						0
1141210	5907	0	112,000	651580	5.85	5.90	5.79	5.79	0
1141210	6005	0	3,412,000	85422750	25.30	25.35	24.90	24.95	0
1141210	6024	0	301,000	15210600	50.50	50.80	50.30	50.70	0
1141210	6108	0	468,000	6865300	14.55	14.80	14.55	14.70	0
1141210	6112	0	1,066,000	49857350	46.80	47.60	46.05	47.05	0
1141210	6115	0	54,000	2551300	47.10	47.45	46.90	47.45	0
1141210	6116	0	2,940,000	21389360	7.26	7.36	7.22	7.24	0
1141210	6117	0	326,000	26568200	82.10	82.50	80.90	80.90	-1
1141210	6120	0	22,359,000	308330100	13.00	14.15	12.80	13.45	0
1141210	6128	0	74,000	1687700	22.90	22.90	22.70	22.80	0
1141210	6133	0	1,276,000	23701150	18.95	19.10	18.25	18.25	0
1141210	6136	0	151,000	3617650	24.00	24.05	23.90	24.00	0
1141210	6139	0	6,796,000	3438254500	497.00	515.00	492.50	508.00	16
1141210	6141	0	103,000	1124000	10.85	11.05	10.80	10.80	0
1141210	6142	0	153,000	1444160	9.43	9.50	9.38	9.38	0
1141210	6152	0	467,000	4160840	9.05	9.06	8.78	8.84	0
1141210	6153	0	2,394,000	37230000	15.70	15.85	15.35	15.35	0
1141210	6155	0	8,615,000	396943900	45.30	48.00	44.40	44.45	0
1141210	6164	0	118,000	1183250	10.05	10.05	10.00	10.00	0
1141210	6165	0	604,000	30880800	50.10	52.10	50.10	50.90	0
1141210	6166	0	678,000	44889400	65.40	66.70	65.40	66.50	1
1141210	6168	0	125,000	2476750	19.90	19.95	19.65	19.65	0
1141210	6176	0	1,363,000	157172500	115.50	116.00	114.50	115.50	0
1141210	6177	0	371,000	17525150	47.40	47.60	47.05	47.10	0
1141210	6183	0	10,000	957600	95.90	96.00	95.50	95.80	0
1141210	6184	0	49,000	2397550	48.90	49.05	48.70	48.90	0
1141210	6189	0	215,000	9762100	45.25	45.70	45.25	45.25	0
1141210	6191	0	9,463,000	1143928000	121.00	123.00	119.50	120.00	0
1141210	6192	0	142,000	14682500	102.00	104.00	102.00	104.00	1
1141210	6196	0	1,168,000	277637500	237.00	241.50	233.50	238.50	1
1141210	6197	0	467,000	61126500	130.50	131.50	130.00	131.00	1
1141210	6201	0	20,000	1123700	56.60	56.60	56.00	56.30	0
1141210	6202	0	206,000	7812700	38.25	38.25	37.75	37.75	0
1141210	6205	0	94,000	3504800	37.30	37.45	37.10	37.45	0
1141210	6206	0	329,000	30010100	90.90	91.90	90.70	91.10	0
1141210	6209	0	18,252,000	1071305900	57.00	61.10	57.00	58.00	1
1141210	6213	0	10,636,000	1233596500	115.00	118.50	114.00	115.00	1
1141210	6214	0	436,000	52783000	122.50	122.50	120.50	121.00	-1
1141210	6215	0	1,519,000	166913500	110.50	112.00	108.50	110.00	1
1141210	6216	0	178,000	4839500	27.20	27.60	27.00	27.20	0
1141210	6224	0	164,000	6849250	42.50	42.50	41.05	41.05	0
1141210	6225	0	64,000	1117150	16.95	17.50	16.10	16.10	0
1141210	6226	0	72,000	484910	6.75	6.77	6.69	6.70	0
1141210	6230	0	24,000	2797000	115.50	117.50	115.50	116.00	-1
1141210	6235	0	847,000	49950400	59.30	59.40	58.50	58.50	0
1141210	6239	0	5,713,000	909032000	161.50	162.00	157.50	159.00	-1
1141210	6243	0	226,000	6881050	31.35	31.35	29.85	29.90	-1
1141210	6257	0	7,207,000	708415200	97.30	99.50	96.60	98.60	2
1141210	6269	0	1,236,000	72897500	58.70	59.30	58.30	59.00	0
1141210	6271	0	1,713,000	208584000	123.50	123.50	120.50	123.00	-1
1141210	6277	0	89,000	5621000	63.70	63.70	62.70	62.70	-1
1141210	6278	0	980,000	98029900	100.50	101.00	99.50	99.50	-1
1141210	6281	0	133,000	8322600	63.00	63.00	62.20	62.70	0
1141210	6282	0	62,033,000	2587968350	40.15	43.45	39.80	40.85	0
1141210	6283	0	204,000	5168350	25.70	25.70	25.10	25.15	0
1141210	6285	0	2,412,000	238692500	99.80	100.50	98.20	99.00	0
1141210	6405	0	96,000	2467850	25.85	26.00	25.45	25.65	0
1141210	6409	0	621,000	642600000	1035.00	1050.00	1025.00	1025.00	0
1141210	6412	0	377,000	33877400	90.20	91.20	89.00	89.00	-1
1141210	6414	0	533,000	155616000	291.00	293.50	288.50	292.50	5
1141210	6415	0	1,667,000	339000000	206.00	206.50	201.50	202.00	-2
1141210	6416	0	128,000	10654500	82.10	83.60	82.10	83.60	1
1141210	6423	0	26,000	1964500	75.60	75.60	75.50	75.50	0
1141210	6426	0	973,000	78255400	79.60	81.30	78.70	80.70	1
1141210	6431	0	556,000	15734950	28.45	28.70	27.80	28.45	0
1141210	6438	0	710,000	100880500	142.00	143.50	140.00	142.00	1
1141210	6442	0	767,000	945655000	1225.00	1250.00	1210.00	1250.00	50
1141210	6443	0	24,877,000	404095100	16.05	16.50	15.65	16.50	1
1141210	6446	0	2,764,000	1436876000	514.00	526.00	514.00	516.00	4
1141210	6449	0	641,000	112359500	175.00	178.00	172.50	174.50	0
1141210	6451	0	7,420,000	1295111000	170.50	179.50	168.50	172.00	5
1141210	6456	0	4,387,000	203541000	43.50	47.50	43.50	47.50	4
1141210	6464	0	10,000	789500	79.10	79.20	78.30	78.60	0
1141210	6472	0	1,163,000	583213000	500.00	507.00	493.50	506.00	-6
1141210	6477	0	844,000	29892800	35.10	36.15	34.70	34.70	0
1141210	6491	0	230,000	66462000	288.00	290.50	288.00	288.50	-1
1141210	6504	0	45,000	1911750	42.50	42.55	42.30	42.50	0
1141210	6505	0	4,750,000	238814900	51.10	51.10	49.75	49.85	-1
1141210	6515	0	367,000	983710000	2700.00	2710.00	2650.00	2685.00	10
1141210	6525	0	100,000	7687500	77.00	77.40	76.50	77.10	0
1141210	6526	0	145,000	66570500	457.00	463.50	452.50	458.00	0
1141210	6531	0	3,218,000	1322412500	409.00	420.00	403.00	403.00	-5
1141210	6533	0	208,000	56924500	271.00	277.00	271.00	272.00	2
1141210	6534	0	71,000	6863300	98.10	98.10	95.30	96.20	0
1141210	6541	0	3,939,000	242740700	63.00	65.50	58.60	58.60	-4
1141210	6550	0	688,000	20271150	29.30	30.20	29.00	29.00	0
1141210	6552	0	71,000	1804850	25.15	25.80	25.15	25.35	0
1141210	6558	0	1,329,000	51189650	38.10	39.10	38.00	38.00	0
1141210	6573	0	287,000	4614050	16.00	16.45	15.70	16.00	0
1141210	6579	0	73,000	7916000	108.00	109.50	108.00	108.50	0
1141210	6581	0	15,000	1597000	106.50	107.00	106.00	106.50	0
1141210	6582	0	34,000	1158150	33.55	34.45	33.55	34.25	0
1141210	6585	0	43,000	3952600	94.80	94.80	91.40	91.40	-1
1141210	6589	0	850,000	63187600	75.80	75.90	73.40	74.50	-1
1141210	6591	0	545,000	42671500	78.80	79.80	77.20	77.20	-1
1141210	6592	0	226,000	13704600	60.60	61.00	60.40	60.60	0
1141210	6592A	0	1,000	97300	97.30	97.30	97.30	97.30	0
1141210	6592B	0	16,000	1569900	98.10	98.20	98.10	98.10	0
1141210	6598	0	25,000	534050	21.20	21.80	21.15	21.45	0
1141210	6605	0	388,000	52647500	136.50	137.50	134.50	134.50	-1
1141210	6606	0	10,000	251100	25.20	25.20	25.10	25.10	0
1141210	6614	0	115,000	5713700	49.70	50.00	49.50	49.60	0
1141210	6625	0	124,000	10628200	85.60	86.20	85.10	85.70	0
1141210	6641	0	14,000	270700	19.25	19.50	19.25	19.30	0
1141210	6645	0	48,000	879200	18.45	18.45	18.25	18.35	0
1141210	6655	0	14,000	1648000	117.50	119.00	116.50	116.50	0
1141210	6657	0	183,000	7730100	42.90	42.90	42.00	42.00	0
1141210	6658	0	91,000	4468650	49.10	49.75	48.60	48.60	0
1141210	6666	0	45,000	2090050	45.10	47.60	45.10	46.40	2
1141210	6668	0	354,000	13345800	38.40	38.90	36.90	36.90	0
1141210	6669	0	887,000	4003555000	4550.00	4570.00	4480.00	4525.00	5
1141210	6670	0	338,000	84585500	246.00	252.50	246.00	250.50	4
1141210	6671	0	5,000	178850	35.85	35.85	35.75	35.75	0
1141210	6672	0	1,580,000	143708800	88.30	92.70	88.30	91.40	3
1141210	6674	0	23,000	470650	20.55	20.55	20.40	20.55	0
1141210	6689	0	68,000	4332300	63.40	64.20	63.30	63.30	0
1141210	6691	0	1,650,000	937459000	556.00	584.00	554.00	570.00	16
1141210	6695	0	141,000	6240150	44.45	44.95	44.00	44.00	0
1141210	6698	0	140,000	4154600	29.65	30.30	29.30	29.80	0
1141210	6706	0	9,737,000	1164405500	115.50	125.00	114.50	118.00	1
1141210	6715	0	64,000	6130100	95.00	97.70	93.70	97.70	2
1141210	6719	0	263,000	52177000	202.50	202.50	195.50	196.50	-4
1141210	6742	0	528,000	24913750	46.40	48.80	46.10	46.10	0
1141210	6743	0	103,000	2894300	28.15	28.30	27.95	28.30	0
1141210	6753	0	1,482,000	189175500	126.00	129.50	124.00	127.50	2
1141210	6754	0	11,000	517900	47.05	47.15	47.00	47.10	0
1141210	6756	0	388,000	32550500	85.20	86.50	81.80	81.80	-2
1141210	6757	0	796,000	53584800	67.30	68.10	66.90	67.30	0
1141210	6768	0	272,000	31328000	116.00	116.00	114.00	115.00	0
1141210	6770	0	258,872,000	9155465150	35.80	36.50	34.20	34.70	0
1141210	6771	0	65,000	3000300	46.60	46.60	45.70	46.25	0
1141210	6776	0	122,000	6012200	49.00	49.45	49.00	49.30	0
1141210	6781	0	1,518,000	1982560000	1305.00	1325.00	1290.00	1295.00	0
1141210	6782	0	163,000	28862500	178.50	180.00	175.00	175.50	-2
1141210	6789	0	979,000	265711500	268.00	275.00	268.00	270.50	2
1141210	6790	0	99,000	3801950	38.60	38.60	38.30	38.40	0
1141210	6792	0	17,000	846550	49.50	50.10	49.50	49.75	0
1141210	6794	0	49,000	3962100	81.00	81.50	80.40	80.80	0
1141210	6796	0	255,000	24971600	96.30	99.00	96.00	99.00	2
1141210	6799	0	122,000	10107600	83.30	84.40	82.30	82.50	0
1141210	6805	0	1,482,000	2264715000	1520.00	1555.00	1500.00	1535.00	30
1141210	6806	0	778,000	30567300	39.65	39.95	38.85	38.85	0
1141210	6807	0	7,000	321750	46.15	46.15	45.65	45.95	0
1141210	6830	0	157,000	26387000	169.00	169.50	166.50	167.50	0
1141210	6831	0	1,251,000	298673500	238.00	242.00	236.00	237.50	-4
1141210	6834	0	163,000	4615050	28.50	28.75	28.05	28.30	0
1141210	6835	0	43,000	1715650	40.20	40.30	39.70	39.80	0
1141210	6838	0	74,000	2055150	28.05	28.15	27.60	27.60	0
1141210	6854	0	177,000	22966000	128.50	131.00	128.00	129.50	2
1141210	6861	0	82,000	4799800	59.00	59.60	58.20	58.40	0
1141210	6862	0	150,000	24988000	164.00	168.50	163.50	165.50	1
1141210	6863	0	52,000	5836500	112.00	113.50	111.50	112.00	1
1141210	6869	0	555,000	51819700	94.30	94.30	92.90	93.30	0
1141210	6873	0	579,000	57459600	101.00	101.00	97.20	99.30	-3
1141210	6885	0	553,000	16091250	28.30	29.80	28.20	29.70	1
1141210	6887	0	5,000	318100	64.30	64.40	62.50	62.60	0
1141210	6890	0	1,305,000	357135000	278.00	278.00	270.50	274.00	-4
1141210	6901	0	476,000	7589700	15.90	16.05	15.80	16.00	0
1141210	6902	0	15,000	1161300	75.70	78.30	75.70	77.70	1
1141210	6906	0	168,000	13973800	85.10	85.60	81.50	82.10	-3
1141210	6909	0	76,000	2733150	35.75	36.15	35.70	36.00	0
1141210	6914	0	32,000	4742000	148.50	148.50	148.00	148.00	0
1141210	6916	0	12,000	208600	17.40	17.50	17.30	17.40	0
1141210	6918	0	106,000	9378000	87.30	89.50	87.00	89.40	2
1141210	6919	0	4,010,000	679267000	171.00	172.50	166.50	167.00	-4
1141210	6923	0	127,000	12952000	103.00	103.00	101.00	101.00	-1
1141210	6924	0	12,000	773600	64.30	65.20	64.00	64.00	-5
1141210	6928	0	64,000	3222300	50.80	50.80	50.00	50.20	0
1141210	6931	0	1,672,000	111916400	68.00	68.80	63.00	66.10	-1
1141210	6933	0	185,000	29922000	165.00	165.50	159.50	159.50	-4
1141210	6936	0	75,000	2613600	34.75	35.00	34.60	34.60	0
1141210	6937	0	129,000	28550500	225.50	225.50	219.00	219.00	-3
1141210	6944	0	2,271,000	1433022000	623.00	645.00	611.00	637.00	27
1141210	6949	0	172,000	63882500	353.00	379.00	353.00	372.00	0
1141210	6951	0	9,000	650400	72.30	72.40	72.20	72.40	0
1141210	6952	0	15,000	666000	44.00	45.00	44.00	44.00	0
1141210	6955	0	0						0
1141210	6957	0	185,000	36665500	202.00	202.00	195.50	198.00	-4
1141210	6958	0	75,000	1200100	16.00	16.05	15.80	16.05	0
1141210	6962	0	2,193,000	87692450	40.40	40.45	39.80	39.85	0
1141210	6965	0	86,000	7326300	85.70	86.30	84.80	84.80	-1
1141210	6969	0	28,000	877950	31.20	31.70	31.20	31.60	0
1141210	6988	0	32,000	462050	14.60	14.60	14.20	14.20	0
1141210	6994	0	332,000	32968900	101.50	101.50	98.50	98.90	-1
1141210	7610	0	1,063,000	124932500	116.00	122.00	112.50	116.50	2
1141210	7631	0	3,000	375500	125.00	125.50	125.00	125.50	-1
1141210	7705	0	100,000	4002650	40.55	40.55	39.85	39.95	0
1141210	7711	0	188,000	52122500	275.50	281.00	273.50	273.50	-2
1141210	7721	0	15,000	735100	49.10	49.40	48.70	48.95	0
1141210	7722	0	22,000	12254000	557.00	560.00	555.00	560.00	-1
1141210	7730	0	26,000	2157400	84.00	84.00	82.40	83.00	0
1141210	7732	0	34,000	1396000	40.95	41.25	40.85	40.90	0
1141210	7736	0	40,000	3637500	90.30	91.90	90.10	91.00	0
1141210	7740	0	357,000	59059500	165.00	170.50	165.00	166.00	-2
1141210	7749	0	174,000	74864000	425.00	439.00	425.00	426.00	-1
1141210	7750	0	86,000	66560000	783.00	783.00	769.00	779.00	-4
1141210	7765	0	35,000	9664000	273.50	279.00	273.50	276.00	2
1141210	7769	0	1,935,000	5968305000	2980.00	3150.00	2975.00	3145.00	170
1141210	7780	0	323,000	57454000	180.50	181.50	176.00	177.00	-2
1141210	7786	0	177,000	27904500	158.00	159.50	156.00	158.00	0
1141210	7788	0	265,000	34665000	135.00	135.00	128.00	131.50	-3
1141210	7791	0	102,000	7438100	73.00	73.70	72.50	72.80	0
1141210	7799	0	294,000	171573000	585.00	598.00	575.00	575.00	-21
1141210	8011	0	2,613,000	59294950	22.95	23.00	22.25	22.35	0
1141210	8016	0	384,000	69615500	182.50	182.50	180.00	180.50	-1
1141210	8021	0	73,642,000	10920578500	139.50	151.50	138.50	151.50	13
1141210	8028	0	11,107,000	1879047500	166.00	173.00	166.00	168.00	4
1141210	8033	0	1,105,000	151431500	139.00	140.00	135.50	135.50	-2
1141210	8039	0	65,182,000	6175706400	95.50	97.30	91.80	95.70	1
1141210	8045	0	121,000	10096000	83.70	84.70	82.50	84.40	0
1141210	8046	0	14,445,000	4106906000	288.50	293.00	278.50	280.00	-4
1141210	8070	0	4,493,000	201303350	46.35	46.40	44.10	44.15	-2
1141210	8072	0	172,000	5254600	30.65	31.00	30.20	30.20	0
1141210	8081	0	197,000	40491500	204.50	206.50	204.50	205.00	1
1141210	8101	0	7,000	115600	16.55	16.55	16.50	16.50	0
1141210	8103	0	7,717,000	667079600	91.00	91.00	83.20	85.60	-6
1141210	8104	0	2,127,000	66205150	30.05	31.50	30.00	30.80	0
1141210	8105	0	809,000	8959000	10.90	11.25	10.90	11.05	0
1141210	8110	0	202,351,000	10158892750	50.00	51.70	48.35	49.25	1
1141210	8112	0	26,005,000	1880191200	74.80	74.90	70.70	71.60	-3
1141210	8112A	0	12,000	525700	43.80	43.85	43.80	43.85	0
1141210	8114	0	259,000	44965000	172.50	175.00	172.00	173.50	0
1141210	8131	0	15,054,000	727012900	49.65	49.95	47.10	48.15	-1
1141210	8150	0	37,788,000	1753216700	47.30	48.00	45.20	45.50	-1
1141210	8162	0	182,000	6334250	33.50	35.65	33.50	35.05	1
1141210	8163	0	330,000	10062800	30.45	30.70	30.40	30.40	0
1141210	8201	0	93,000	1360400	14.50	14.85	14.35	14.85	0
1141210	8210	0	1,618,000	1458095000	920.00	921.00	895.00	899.00	-12
1141210	8213	0	181,000	5958950	33.10	33.10	32.80	32.85	0
1141210	8215	0	582,000	11085700	19.10	19.30	18.90	18.90	0
1141210	8222	0	432,000	18090900	41.90	42.65	41.20	41.20	0
1141210	8249	0	948,000	50374500	53.00	53.90	52.40	52.40	0
1141210	8261	0	1,166,000	104447200	89.50	90.00	89.00	89.10	0
1141210	8271	0	4,236,000	399383100	96.70	96.90	93.00	93.10	-2
1141210	8341	0	84,000	6613800	78.30	79.10	78.30	78.70	0
1141210	8367	0	14,000	618700	44.15	44.75	44.10	44.35	0
1141210	8374	0	589,000	47893900	81.50	83.40	80.00	80.00	-1
1141210	8404	0	1,229,000	29730200	24.50	24.70	24.05	24.20	0
1141210	8411	0	28,000	341100	12.15	12.20	12.10	12.20	0
1141210	8422	0	11,983,000	266933200	22.25	22.55	22.10	22.15	0
1141210	8429	0	151,000	1141330	7.62	7.62	7.54	7.58	0
1141210	8438	0	39,000	1137900	29.30	29.30	29.10	29.30	0
1141210	8442	0	57,000	4031000	70.80	71.30	70.30	70.70	-1
1141210	8443	0	1,000	11100	11.10	11.10	11.10	11.10	0
1141210	8454	0	170,000	36633500	214.00	217.00	214.00	215.50	2
1141210	8462	0	127,000	19676000	153.50	157.50	152.50	153.50	0
1141210	8463	0	190,000	5154650	27.40	27.40	27.00	27.15	0
1141210	8464	0	583,000	228346500	392.00	394.50	389.00	393.00	-1
1141210	8466	0	54,000	1216650	22.45	22.70	22.35	22.35	0
1141210	8467	0	40,000	6452500	162.00	162.50	160.00	161.00	2
1141210	8473	0	146,000	5305200	36.10	36.55	36.05	36.40	0
1141210	8476	0	180,000	3169350	17.70	17.85	17.30	17.50	0
1141210	8478	0	144,000	28800000	201.50	201.50	198.50	199.50	-1
1141210	8481	0	13,000	529500	40.60	40.90	40.60	40.80	0
1141210	8482	0	3,000	149550	49.65	49.95	49.65	49.95	0
1141210	8487	0	10,000	780700	78.00	78.20	78.00	78.00	1
1141210	8488	0	1,000	10050	10.05	10.05	10.05	10.05	0
1141210	8499	0	477,000	168781500	352.00	362.00	343.50	361.00	-5
1141210	8926	0	869,000	35791900	41.15	41.35	41.00	41.10	0
1141210	8940	0	10,000	203450	20.35	20.40	20.30	20.35	0
1141210	8996	0	567,000	283138500	511.00	511.00	495.00	510.00	-1
1141210	9103	0	185,000	845720	4.63	4.63	4.55	4.56	0
1141210	910322	0	16,000	374000	23.20	23.50	23.20	23.30	0
1141210	9105	0	10,990,000	63808580	5.88	5.88	5.78	5.78	0
1141210	910861	0	24,000	130030	5.50	5.50	5.39	5.39	0
1141210	9110	0	5,000	15140	3.00	3.07	3.00	3.07	0
1141210	911608	0	14,000	38750	2.77	2.83	2.76	2.83	0
1141210	911622	0	21,000	80500	3.83	3.90	3.83	3.90	0
1141210	911868	0	709,000	952450	1.36	1.36	1.33	1.36	0
1141210	912000	0	323,000	869060	2.68	2.71	2.68	2.69	0
1141210	9136	0	143,000	995100	7.04	7.21	6.88	6.97	0
1141210	9802	0	1,382,000	152062500	108.00	112.00	107.00	110.00	2
1141210	9902	0	538,000	9330300	17.55	17.80	17.05	17.05	0
1141210	9904	0	6,068,000	187153250	30.80	31.00	30.65	30.80	0
1141210	9905	0	97,000	1946250	20.10	20.10	20.00	20.00	0
1141210	9906	0	47,000	2302500	48.00	49.40	48.00	48.85	0
1141210	9907	0	2,972,000	54906800	18.80	18.80	18.35	18.40	0
1141210	9908	0	63,000	1890550	30.00	30.10	30.00	30.00	0
1141210	9910	0	357,000	44098000	123.00	125.00	123.00	123.00	0
1141210	9911	0	121,000	10152800	83.60	84.30	83.60	83.70	0
1141210	9912	0	209,000	2549300	12.00	12.35	12.00	12.20	0
1141210	9914	0	1,393,000	124094200	90.00	90.30	88.50	89.40	0
1141210	9917	0	463,000	50131000	107.50	109.00	107.50	108.00	0
1141210	9918	0	16,000	635050	39.65	39.75	39.65	39.65	0
1141210	9919	0	277,000	4623900	16.60	16.85	16.55	16.55	0
1141210	9921	0	883,000	86743300	99.80	100.00	97.50	98.20	-1
1141210	9924	0	133,000	7208300	53.80	54.40	53.80	54.10	0
1141210	9925	0	145,000	5902100	40.60	40.80	40.60	40.70	0
1141210	9926	0	0						0
1141210	9927	0	258,000	17464800	67.60	68.70	67.10	68.10	0
1141210	9928	0	11,000	197500	18.05	18.05	17.85	17.90	0
1141210	9929	0	16,000	171100	10.70	10.80	10.50	10.50	0
1141210	9930	0	132,000	9414100	71.10	71.80	71.10	71.40	0
1141210	9931	0	3,000	103300	34.40	34.55	34.35	34.55	0
1141210	9933	0	14,038,000	447582650	32.60	32.75	31.30	32.00	-1
1141210	9934	0	389,000	3851980	9.94	9.94	9.88	9.91	0
1141210	9935	0	103,000	2101100	20.50	20.50	20.25	20.25	0
1141210	9937	0	29,000	1693600	58.70	58.70	58.10	58.20	0
1141210	9938	0	1,657,000	87742100	53.60	53.90	52.50	52.70	0
1141210	9939	0	778,000	93180500	120.50	120.50	119.50	119.50	-1
1141210	9940	0	308,000	7032700	22.65	22.95	22.65	22.85	0
1141210	9941	0	923,000	84239300	92.60	92.60	90.90	91.00	-1
1141210	9941A	0	2,000	100800	50.40	50.40	50.40	50.40	0
1141210	9942	0	37,000	3904500	105.00	106.50	105.00	106.00	0
1141210	9943	0	28,000	1725200	61.50	62.00	61.40	61.90	0
1141210	9944	0	18,000	301100	16.70	16.80	16.65	16.80	0
1141210	9945	0	2,207,000	64335250	29.10	29.30	29.05	29.10	0
1141210	9946	0	161,000	2874850	18.20	18.20	17.75	17.80	0
1141210	9955	0	589,000	18457350	31.25	31.50	31.15	31.40	0
1141210	9958	0	871,000	122338500	141.00	142.00	139.00	139.00	0

＊參考自政府開放平台