個股日成交資訊 (2026/01/09)

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
1150112	0050	0	79,956,000	5620035350	70.50	70.55	70.05	70.35	0
1150112	0051	0	72,000	6974150	95.80	97.30	95.80	97.10	1
1150112	0052	0	37,039,000	1517649880	41.05	41.08	40.83	40.90	0
1150112	0053	0	32,000	4842100	151.55	152.25	150.80	150.80	0
1150112	0055	0	200,000	6383190	32.05	32.05	31.84	31.91	0
1150112	0056	0	45,209,000	1702850140	37.65	37.75	37.62	37.67	0
1150112	0057	0	3,000	614200	204.75	204.75	204.70	204.75	1
1150112	0061	0	359,000	8607730	23.85	24.06	23.82	24.02	0
1150112	006203	0	5,000	634400	126.80	127.25	126.55	126.65	0
1150112	006204	0	4,000	620300	154.95	155.35	154.95	155.35	0
1150112	006205	0	1,087,000	44832710	41.17	41.45	41.08	41.40	0
1150112	006206	0	170,000	6579200	38.78	38.85	38.50	38.81	0
1150112	006207	0	179,000	5709890	31.72	32.05	31.69	32.01	0
1150112	006208	0	6,651,000	1065273650	160.70	160.80	159.70	160.15	1
1150112	00625K	0	0						0
1150112	00631L	0	2,795,000	1134334600	406.45	407.90	402.85	406.05	6
1150112	00632R	0	34,211,000	531251350	15.51	15.59	15.49	15.54	0
1150112	00633L	0	4,003,000	204159900	51.65	51.75	50.35	51.50	0
1150112	00634R	0	243,000	771220	3.16	3.18	3.16	3.16	0
1150112	00635U	0	7,704,000	377483000	49.00	49.19	48.86	49.01	1
1150112	00636	0	507,000	13954360	27.62	27.70	27.30	27.69	0
1150112	00636K	0	200	1750	8.75	8.75	8.75	8.75	0
1150112	00637L	0	60,328,000	1272859130	21.25	21.31	20.74	21.24	0
1150112	00638R	0	240,000	1638660	6.77	6.85	6.76	6.76	0
1150112	00639	0	1,387,000	21623650	15.65	15.76	15.45	15.76	0
1150112	00640L	0	875,000	76530900	87.05	87.85	86.90	87.05	4
1150112	00641R	0	4,941,000	21265130	4.33	4.33	4.29	4.33	0
1150112	00642U	0	14,280,000	221483180	15.55	15.56	15.40	15.53	0
1150112	00643	0	3,763,000	68624240	18.06	18.34	18.03	18.29	0
1150112	00643K	0	0						0
1150112	00645	0	388,000	19663850	50.45	50.90	50.45	50.65	1
1150112	00646	0	2,596,000	178626500	68.85	68.95	68.70	68.80	0
1150112	00647L	0	148,000	17640600	119.30	119.50	119.05	119.05	0
1150112	00648R	0	473,000	2043500	4.31	4.33	4.31	4.33	0
1150112	00650L	0	7,693,000	142832290	18.41	18.73	18.32	18.71	0
1150112	00651R	0	50,000	258860	5.18	5.18	5.16	5.17	0
1150112	00652	0	536,000	19814100	37.23	37.23	36.82	36.82	0
1150112	00653L	0	493,000	27697300	57.00	57.00	55.75	55.80	-1
1150112	00654R	0	88,000	559430	6.29	6.40	6.29	6.40	0
1150112	00655L	0	2,348,000	83220720	35.85	35.95	34.95	35.87	0
1150112	00656R	0	53,000	318290	5.99	6.05	5.97	6.02	0
1150112	00657	0	82,000	5186400	63.45	63.45	63.10	63.10	2
1150112	00657K	0	200	3868	19.34	19.34	19.34	19.34	0
1150112	00660	0	35,000	1518850	43.30	43.50	43.30	43.40	0
1150112	00661	0	142,000	9822350	68.85	69.50	68.85	69.05	2
1150112	00662	0	2,848,000	296061250	104.10	104.10	103.80	103.90	0
1150112	00663L	0	5,322,000	282139650	53.10	53.25	52.60	53.05	0
1150112	00664R	0	8,337,000	20936210	2.50	2.52	2.50	2.51	0
1150112	00665L	0	20,936,000	234996490	11.17	11.34	11.07	11.34	0
1150112	00666R	0	43,000	373160	8.74	8.74	8.64	8.66	0
1150112	00668	0	232,000	13199950	56.90	57.00	56.70	56.90	0
1150112	00668K	0	200	3612	18.06	18.06	18.06	18.06	0
1150112	00669R	0	582,000	3259810	5.59	5.61	5.59	5.61	0
1150112	00670L	0	959,000	157854200	165.00	165.10	164.15	164.15	0
1150112	00671R	0	5,075,000	14361870	2.83	2.84	2.82	2.84	0
1150112	00673R	0	16,848,000	466407950	27.60	27.90	27.58	27.66	0
1150112	00674R	0	2,481,000	13782840	5.54	5.57	5.54	5.57	0
1150112	00675L	0	2,677,000	431113350	161.35	161.80	159.85	161.30	2
1150112	00676R	0	2,223,000	18980580	8.52	8.56	8.52	8.54	0
1150112	00678	0	297,000	10542750	35.40	35.53	35.38	35.47	0
1150112	00680L	0	14,103,000	102128360	7.28	7.30	7.21	7.21	0
1150112	00681R	0	2,000	41740	20.87	20.87	20.87	20.87	0
1150112	00682U	0	28,000	568750	20.30	20.34	20.30	20.34	0
1150112	00683L	0	159,000	3336700	20.97	21.02	20.96	21.02	0
1150112	00684R	0	70,000	1085290	15.51	15.52	15.50	15.51	0
1150112	00685L	0	944,000	136500500	144.85	145.25	143.35	144.80	2
1150112	00686R	0	3,472,000	5309420	1.53	1.54	1.52	1.53	0
1150112	00688L	0	7,474,000	54000910	7.27	7.27	7.19	7.19	0
1150112	00689R	0	102,000	2209320	21.66	21.66	21.66	21.66	0
1150112	00690	0	356,000	16716560	46.67	47.09	46.67	47.00	0
1150112	00692	0	1,630,000	99894450	61.35	61.45	61.10	61.25	0
1150112	00693U	0	1,272,000	25804170	20.31	20.33	20.27	20.27	0
1150112	00700	0	206,000	3852200	18.55	18.81	18.55	18.81	0
1150112	00701	0	1,617,000	47469170	29.33	29.48	29.30	29.32	0
1150112	00702	0	129,000	3032880	23.48	23.53	23.48	23.52	0
1150112	00703	0	95,000	2122690	22.25	22.45	22.23	22.44	0
1150112	00706L	0	3,440,000	69406130	20.26	20.26	20.10	20.14	0
1150112	00707R	0	2,000	63010	31.50	31.51	31.50	31.51	0
1150112	00708L	0	6,771,000	681676000	100.50	101.25	100.00	100.35	4
1150112	00709	0	51,000	1941470	37.95	38.11	37.95	38.09	0
1150112	00710B	0	268,000	5125470	19.04	19.15	19.04	19.13	0
1150112	00711B	0	156,000	2550000	16.36	16.36	16.33	16.36	0
1150112	00712	0	31,450,000	298745050	9.55	9.55	9.47	9.50	0
1150112	00713	0	15,116,000	773301100	51.05	51.25	51.05	51.20	0
1150112	00714	0	239,000	4827220	20.14	20.25	20.14	20.19	0
1150112	00715L	0	56,378,000	1186294110	21.15	21.17	20.78	21.14	0
1150112	00717	0	111,000	1707800	15.35	15.40	15.35	15.39	0
1150112	00728	0	115,000	4549900	39.49	39.72	39.47	39.47	0
1150112	00730	0	311,000	7328200	23.48	23.89	23.44	23.49	0
1150112	00731	0	632,000	44365100	70.20	70.30	70.05	70.05	0
1150112	00733	0	2,065,000	100880660	48.32	49.05	48.32	48.89	0
1150112	00735	0	1,011,000	58833650	58.10	58.40	57.80	57.80	0
1150112	00736	0	134,000	3857470	28.81	28.81	28.75	28.80	0
1150112	00737	0	570,000	21490150	37.74	37.76	37.63	37.64	0
1150112	00738U	0	25,222,000	1729048500	68.10	69.00	67.80	68.80	5
1150112	00739	0	115,000	3170030	27.59	27.71	27.43	27.71	0
1150112	00752	0	3,917,000	105729090	26.71	27.16	26.60	27.12	0
1150112	00753L	0	25,770,000	337271270	12.93	13.25	12.88	13.21	0
1150112	00757	0	2,925,000	343203600	117.40	117.55	117.20	117.35	0
1150112	00762	0	548,000	46465650	84.55	84.95	84.55	84.75	0
1150112	00763U	0	3,465,000	114098470	32.94	33.11	32.75	32.98	0
1150112	00770	0	807,000	47232800	58.90	58.90	58.35	58.35	0
1150112	00771	0	27,000	438240	16.22	16.26	16.22	16.23	0
1150112	00775B	0	81,000	2656880	32.88	32.88	32.80	32.80	0
1150112	00783	0	421,000	11760510	27.70	28.21	27.68	28.07	0
1150112	00830	0	22,451,000	1389033200	62.05	62.10	61.70	61.75	0
1150112	00850	0	1,662,000	96374950	57.85	58.20	57.85	57.95	0
1150112	00851	0	16,000	922600	58.10	58.10	57.50	57.85	0
1150112	00852L	0	355,000	11356040	32.00	32.07	31.93	31.93	0
1150112	00861	0	80,000	4679400	58.35	58.65	58.35	58.45	0
1150112	00865B	0	1,927,000	91566440	47.56	47.56	47.43	47.55	0
1150112	00875	0	26,000	1009450	38.90	38.90	38.80	38.81	0
1150112	00876	0	496,000	27579600	55.15	56.00	55.15	55.65	1
1150112	00878	0	83,216,000	1852440570	22.29	22.32	22.20	22.27	0
1150112	00881	0	22,069,000	766900790	34.81	34.84	34.63	34.75	0
1150112	00882	0	8,807,000	136057820	15.46	15.54	15.40	15.46	0
1150112	00885	0	6,761,000	127704640	18.92	19.02	18.80	18.80	0
1150112	00891	0	10,439,000	225111690	21.60	21.69	21.45	21.58	0
1150112	00892	0	1,164,000	27246820	23.41	23.51	23.20	23.42	0
1150112	00893	0	1,092,000	36037350	33.00	33.03	32.97	32.99	0
1150112	00894	0	1,887,000	54746570	29.04	29.12	28.88	29.05	0
1150112	00895	0	343,000	13783570	40.22	40.25	40.15	40.16	0
1150112	00896	0	4,520,000	89950120	19.80	19.96	19.80	19.95	0
1150112	00897	0	1,403,000	13002770	9.27	9.29	9.24	9.27	0
1150112	00898	0	361,000	2973000	8.27	8.27	8.21	8.23	0
1150112	00899	0	257,000	5529570	21.43	21.55	21.43	21.52	0
1150112	00900	0	17,864,000	254499750	14.24	14.29	14.18	14.26	0
1150112	00901	0	1,568,000	41528850	26.51	26.55	26.41	26.50	0
1150112	00902	0	2,448,000	32921330	13.49	13.53	13.32	13.46	0
1150112	00903	0	128,000	2274940	17.80	17.80	17.75	17.77	0
1150112	00904	0	7,643,000	197778930	25.84	25.96	25.70	25.93	0
1150112	00905	0	1,428,000	26038940	18.22	18.30	18.20	18.26	0
1150112	00907	0	934,000	14393220	15.39	15.44	15.36	15.43	0
1150112	00908	0	135,000	1914290	14.20	14.20	14.17	14.17	0
1150112	00909	0	5,222,000	221112660	42.25	42.45	42.20	42.36	0
1150112	00910	0	7,116,000	371840200	51.20	53.80	51.10	52.00	1
1150112	00911	0	356,000	12756460	35.58	35.92	35.58	35.83	0
1150112	00912	0	945,000	21418530	22.67	22.71	22.62	22.67	0
1150112	00913	0	315,000	8649600	27.32	27.53	27.22	27.49	0
1150112	00915	0	7,828,000	181776480	23.21	23.28	23.16	23.22	0
1150112	00916	0	163,000	4483740	27.49	27.55	27.47	27.48	0
1150112	00917	0	4,525,000	129577120	28.01	29.59	27.81	28.94	1
1150112	00918	0	23,168,000	528602320	22.80	22.87	22.77	22.83	0
1150112	00919	0	92,606,000	2140326610	23.07	23.15	23.03	23.13	0
1150112	00920	0	273,000	5136240	18.70	18.90	18.70	18.82	0
1150112	00921	0	648,000	11561460	17.82	17.87	17.80	17.86	0
1150112	00922	0	8,880,000	242587080	27.38	27.41	27.22	27.31	0
1150112	00923	0	1,505,000	41309400	27.50	27.56	27.37	27.42	0
1150112	00924	0	2,515,000	74104930	29.47	29.50	29.44	29.45	0
1150112	00926	0	1,096,000	25913840	23.61	23.68	23.61	23.63	0
1150112	00927	0	25,072,000	597604690	23.72	23.95	23.63	23.95	0
1150112	00929	0	56,801,000	1070584120	18.82	18.90	18.78	18.86	0
1150112	00930	0	1,621,000	28898410	17.71	17.86	17.71	17.82	0
1150112	00932	0	1,306,000	19168910	14.60	14.70	14.60	14.68	0
1150112	00934	0	4,261,000	92627520	21.66	21.82	21.59	21.79	0
1150112	00935	0	4,367,000	141783820	32.44	32.58	32.35	32.47	0
1150112	00936	0	8,857,000	150726710	16.83	17.07	16.82	17.04	0
1150112	00938	0	1,065,000	19257140	18.05	18.12	18.04	18.10	0
1150112	00939	0	37,038,000	560829420	15.14	15.17	15.08	15.16	0
1150112	00940	0	89,553,000	845300530	9.40	9.47	9.39	9.47	0
1150112	00941	0	8,692,000	166681830	19.02	19.23	19.02	19.17	0
1150112	00943	0	388,000	5673080	14.56	14.68	14.56	14.68	0
1150112	00944	0	1,490,000	22338340	14.97	15.03	14.96	14.97	0
1150112	00945B	0	5,227,000	76663710	14.68	14.68	14.65	14.68	0
1150112	00946	0	14,194,000	141639860	9.89	10.02	9.89	10.01	0
1150112	00947	0	7,855,000	166654950	20.84	21.44	20.70	21.43	0
1150112	00949	0	2,205,000	42092290	18.87	19.20	18.87	19.17	0
1150112	00951	0	2,854,000	35350910	12.17	12.52	12.17	12.44	0
1150112	00952	0	2,572,000	31690860	12.30	12.35	12.25	12.30	0
1150112	00953B	0	21,381,000	209117510	9.79	9.79	9.77	9.79	0
1150112	00954	0	1,678,000	22328760	13.10	13.38	13.10	13.31	0
1150112	00956	0	399,000	4834330	11.96	12.23	11.95	12.17	0
1150112	00960	0	1,133,000	17049710	15.10	15.10	15.02	15.05	0
1150112	00961	0	10,135,000	100436290	9.85	9.95	9.85	9.94	0
1150112	00962	0	168,000	1858140	11.01	11.12	11.01	11.07	0
1150112	00963	0	1,379,000	16171140	11.75	11.75	11.70	11.73	0
1150112	00964	0	836,000	10086450	12.06	12.09	12.03	12.07	0
1150112	00965	0	8,896,000	224196700	25.00	25.25	25.00	25.16	0
1150112	00971	0	1,054,000	17003920	16.21	16.21	16.10	16.12	0
1150112	00972	0	499,000	9497360	18.79	19.20	18.75	19.10	0
1150112	009800	0	2,294,000	25831470	11.30	11.30	11.24	11.25	0
1150112	009801	0	1,242,000	13856170	11.17	11.17	11.15	11.16	0
1150112	009802	0	2,918,000	34023880	11.70	11.71	11.61	11.65	0
1150112	009803	0	907,000	12469560	13.81	13.81	13.70	13.74	0
1150112	009804	0	1,289,000	19740080	15.35	15.38	15.29	15.31	0
1150112	009805	0	6,510,000	81775560	12.60	12.61	12.53	12.54	0
1150112	009808	0	173,000	3586880	20.75	20.79	20.70	20.75	0
1150112	009809	0	806,000	9058950	11.31	11.32	11.21	11.24	0
1150112	00980A	0	5,727,000	88489090	15.51	15.52	15.38	15.44	0
1150112	009810	0	136,000	2563170	18.85	18.87	18.83	18.85	0
1150112	009811	0	3,439,000	40615340	11.81	11.84	11.79	11.80	0
1150112	009812	0	1,398,000	15807840	11.20	11.35	11.20	11.30	0
1150112	009813	0	12,008,000	127680600	10.65	10.65	10.61	10.63	0
1150112	00981A	0	73,783,000	1239470530	16.90	16.95	16.72	16.78	0
1150112	00981T	0	1,873,000	20471620	10.93	10.94	10.92	10.93	0
1150112	00982A	0	25,780,000	383936270	14.98	15.00	14.81	14.88	0
1150112	00982D	0	10,485,000	107070910	10.21	10.22	10.19	10.20	0
1150112	00982T	0	3,211,000	34239250	10.80	10.80	10.62	10.65	0
1150112	00983A	0	5,743,000	70093280	12.23	12.23	12.16	12.20	0
1150112	00983D	0	2,234,000	23116970	10.33	10.37	10.33	10.34	0
1150112	00984A	0	7,578,000	88535620	11.63	11.73	11.63	11.71	0
1150112	00985A	0	6,683,000	95041890	14.21	14.26	14.17	14.24	0
1150112	00985B	0	9,159,000	94766780	10.33	10.36	10.33	10.35	0
1150112	00986A	0	687,000	8087980	11.80	11.80	11.75	11.76	0
1150112	00987A	0	5,716,000	56721450	9.95	10.00	9.88	9.90	0
1150112	00988A	0	9,735,000	103752220	10.69	10.70	10.63	10.65	0
1150112	00989A	0	1,972,000	30366890	15.47	15.47	15.38	15.39	0
1150112	00990A	0	39,303,000	409398630	10.44	10.47	10.39	10.42	0
1150112	00991A	0	55,143,000	584275690	10.58	10.65	10.50	10.64	0
1150112	00992A	0	40,851,000	433606960	10.63	10.65	10.53	10.64	0
1150112	00994A	0	5,356,000	53645250	10.02	10.05	9.99	10.02	0
1150112	01001T	0	97,000	1135210	11.72	11.72	11.68	11.69	0
1150112	01002T	0	88,000	1267720	14.42	14.45	14.40	14.45	0
1150112	01004T	0	56,000	607940	10.88	10.90	10.85	10.86	0
1150112	01007T	0	28,000	379310	13.55	13.55	13.54	13.54	0
1150112	01009T	0	76,000	511260	6.74	6.74	6.70	6.72	0
1150112	01010T	0	97,000	974840	10.05	10.05	10.04	10.05	0
1150112	020000	0	0						0
1150112	020011	0	0						0
1150112	020012	0	10,000	143000	14.30	14.30	14.30	14.30	0
1150112	02001L	0	23,000	1281850	55.00	56.00	55.00	55.50	1
1150112	02001R	0	323,000	264460	0.82	0.82	0.81	0.82	0
1150112	020020	0	45,000	733720	16.32	16.32	16.27	16.32	0
1150112	020028	0	15,000	203150	13.52	13.58	13.52	13.58	0
1150112	020029	0	23,000	228610	9.93	9.96	9.93	9.93	0
1150112	020030	0	113,000	1016020	8.90	9.03	8.90	9.03	0
1150112	020031	0	56,000	358690	6.35	6.45	6.35	6.44	0
1150112	020032	0	8,000	64460	8.00	8.07	8.00	8.07	0
1150112	020034	0	81,000	641250	7.86	7.95	7.82	7.94	0
1150112	020036	0	0						0
1150112	020037	0	2,000	16730	8.36	8.37	8.36	8.37	0
1150112	020038	0	18,000	138130	7.67	7.68	7.67	7.68	0
1150112	020039	0	45,000	434340	9.61	9.68	9.61	9.68	0
1150112	1101	0	97,582,000	2395165850	23.85	25.10	23.80	24.95	1
1150112	1101B	0	12,000	543650	45.40	45.40	45.25	45.35	0
1150112	1102	0	6,264,000	234572400	37.10	37.60	37.00	37.50	0
1150112	1103	0	495,000	6949600	14.00	14.10	13.95	14.05	0
1150112	1104	0	669,000	20201600	29.90	30.40	29.90	30.15	0
1150112	1108	0	144,000	2146950	14.90	14.95	14.90	14.90	0
1150112	1109	0	194,000	2985900	15.40	15.45	15.35	15.40	0
1150112	1110	0	408,000	6682800	16.45	16.55	16.25	16.50	0
1150112	1201	0	293,000	4204200	14.45	14.45	14.30	14.40	0
1150112	1203	0	60,000	2375800	39.65	39.90	39.35	39.35	0
1150112	1210	0	981,000	50651400	51.50	51.80	51.40	51.60	0
1150112	1213	0	4,000	39630	9.91	9.91	9.90	9.91	0
1150112	1215	0	1,041,000	146012000	139.50	141.00	139.00	141.00	2
1150112	1216	0	9,179,000	694144000	75.60	76.10	75.30	75.60	0
1150112	1217	0	581,000	6078750	10.50	10.55	10.40	10.45	0
1150112	1218	0	431,000	7888400	18.25	18.35	18.20	18.35	0
1150112	1219	0	285,000	3842300	13.40	13.55	13.35	13.45	0
1150112	1220	0	139,000	1732600	12.55	12.55	12.40	12.55	0
1150112	1225	0	103,000	2885650	28.10	28.35	27.85	28.25	0
1150112	1227	0	863,000	25495800	29.70	29.70	29.45	29.60	0
1150112	1229	0	1,845,000	85549950	46.80	46.80	46.25	46.25	0
1150112	1231	0	272,000	25693900	95.50	95.50	94.20	94.30	-1
1150112	1232	0	47,000	6792500	144.50	145.00	144.00	144.50	0
1150112	1233	0	17,000	546450	32.15	32.20	32.10	32.20	0
1150112	1234	0	155,000	5766950	37.40	37.40	37.15	37.15	0
1150112	1235	0	18,000	809900	45.00	45.05	44.90	45.00	0
1150112	1236	0	69,000	1752700	25.35	25.50	25.25	25.50	0
1150112	1256	0	96,000	15270000	159.50	162.00	157.50	158.50	0
1150112	1301	0	26,728,000	1112912550	41.85	42.45	40.95	41.50	0
1150112	1303	0	88,159,000	5618051800	63.10	65.40	61.90	64.70	2
1150112	1304	0	5,288,000	60215900	11.25	11.60	11.15	11.35	0
1150112	1305	0	3,234,000	37357850	11.30	11.85	11.20	11.60	0
1150112	1307	0	1,204,000	37599700	31.75	31.75	31.00	31.35	0
1150112	1308	0	1,771,000	23542550	13.15	13.50	13.05	13.35	0
1150112	1309	0	2,211,000	26008950	11.45	12.05	11.45	11.70	0
1150112	1310	0	3,009,000	26599980	8.70	9.00	8.67	8.75	0
1150112	1312	0	39,447,000	520163600	12.60	13.60	12.50	12.85	0
1150112	1312A	0	15,000	344950	23.25	23.25	22.45	22.90	0
1150112	1313	0	5,048,000	52667200	10.30	10.65	10.20	10.35	0
1150112	1314	0	20,899,000	167713920	7.93	8.11	7.92	8.11	0
1150112	1315	0	29,000	1852600	64.00	64.00	63.70	63.90	0
1150112	1316	0	2,910,000	42094300	14.70	14.70	14.30	14.60	0
1150112	1319	0	1,637,000	154215600	95.10	95.10	93.70	93.80	0
1150112	1321	0	205,000	7113300	34.85	34.85	34.50	34.65	0
1150112	1323	0	239,000	4533400	19.40	19.45	18.50	18.95	0
1150112	1324	0	50,000	559350	11.20	11.20	11.15	11.20	0
1150112	1325	0	858,000	26978150	31.30	31.75	31.15	31.20	0
1150112	1326	0	12,031,000	387675800	32.10	32.50	31.95	32.45	0
1150112	1337	0	312,000	1518790	4.86	4.91	4.83	4.84	0
1150112	1338	0	103,000	2064700	20.05	20.25	20.00	20.05	0
1150112	1339	0	41,000	1713850	42.05	42.30	41.65	41.85	0
1150112	1340	0	560,000	3749260	6.90	6.90	6.67	6.68	0
1150112	1341	0	4,000	233900	58.70	58.70	58.30	58.40	0
1150112	1342	0	393,000	37127700	93.00	95.40	93.00	95.10	2
1150112	1402	0	5,438,000	154306900	28.35	28.50	28.25	28.40	0
1150112	1409	0	3,850,000	57176700	14.85	15.00	14.70	14.90	0
1150112	1410	0	31,000	1061950	34.20	34.70	33.90	33.90	0
1150112	1413	0	111,000	1081850	9.65	9.94	9.65	9.94	0
1150112	1414	0	192,000	3479700	17.90	18.80	17.85	18.20	0
1150112	1416	0	204,000	2400150	11.70	11.85	11.70	11.85	0
1150112	1417	0	301,000	2633290	8.84	8.84	8.68	8.81	0
1150112	1418	0	25,000	503750	19.80	20.20	19.80	20.05	0
1150112	1419	0	302,000	21901500	71.40	73.40	71.40	73.30	0
1150112	1423	0	31,000	1180200	38.00	38.60	37.90	38.40	0
1150112	1432	0	243,000	4363400	18.00	18.10	17.80	18.00	0
1150112	1434	0	3,220,000	52059150	16.00	16.30	16.00	16.25	0
1150112	1435	0	3,000	64050	21.35	21.35	21.35	21.35	0
1150112	1436	0	202,000	12389100	62.00	62.10	60.90	61.80	0
1150112	1437	0	95,000	3127500	33.20	33.20	32.80	32.85	0
1150112	1438	0	138,000	4561850	33.35	33.50	32.90	33.25	0
1150112	1439	0	120,000	3604300	29.65	30.20	29.65	30.20	0
1150112	1440	0	936,000	12488450	13.40	13.40	13.25	13.35	0
1150112	1441	0	8,000	82400	10.30	10.35	10.25	10.35	0
1150112	1442	0	960,000	29115400	30.20	30.65	29.85	30.60	0
1150112	1443	0	19,000	510850	26.90	27.00	26.80	26.85	0
1150112	1444	0	1,204,000	7356360	6.20	6.20	6.08	6.09	0
1150112	1445	0	57,000	709350	12.45	12.60	12.40	12.45	0
1150112	1446	0	273,000	4965750	18.15	18.30	18.05	18.10	0
1150112	1447	0	1,207,000	6264030	5.27	5.28	5.16	5.16	0
1150112	1449	0	3,359,000	41614750	12.40	12.40	12.10	12.40	1
1150112	1451	0	280,000	4823950	17.25	17.35	17.15	17.25	0
1150112	1452	0	70,000	823150	11.75	11.80	11.75	11.75	0
1150112	1453	0	45,000	547500	12.15	12.30	12.15	12.20	0
1150112	1454	0	13,000	167750	12.90	13.00	12.85	13.00	0
1150112	1455	0	377,000	2902180	7.77	7.77	7.68	7.69	0
1150112	1456	0	46,000	608450	13.45	13.45	12.95	13.45	0
1150112	1457	0	113,000	1751850	15.50	15.55	15.45	15.50	0
1150112	1459	0	65,000	765550	11.80	11.85	11.75	11.75	0
1150112	1460	0	821,000	5242620	6.40	6.41	6.33	6.41	0
1150112	1463	0	121,000	2106500	17.60	17.60	17.30	17.35	0
1150112	1464	0	426,000	4801550	11.15	11.40	11.15	11.30	0
1150112	1465	0	42,000	526000	12.50	12.55	12.50	12.55	0
1150112	1466	0	92,000	1286100	14.15	14.20	13.85	14.05	0
1150112	1467	0	671,000	5404710	8.20	8.20	7.82	8.05	0
1150112	1468	0	38,000	447100	11.65	11.90	11.60	11.85	0
1150112	1470	0	2,000	46800	23.65	23.65	23.15	23.15	0
1150112	1471	0	658,000	6441840	9.70	9.91	9.55	9.77	0
1150112	1472	0	19,000	1676600	90.20	90.20	88.10	88.10	-2
1150112	1473	0	176,000	4182300	24.15	24.15	23.65	23.90	0
1150112	1474	0	471,000	4818300	10.35	10.35	10.20	10.30	0
1150112	1475	0	45,000	1429800	31.85	32.10	31.40	31.65	0
1150112	1476	0	844,000	341198500	411.00	411.00	401.50	403.00	-2
1150112	1477	0	1,264,000	397337000	317.00	317.50	309.50	313.50	-4
1150112	1503	0	2,121,000	371322000	175.00	177.00	172.00	175.50	1
1150112	1504	0	9,461,000	793248900	84.00	84.50	83.30	83.60	0
1150112	1506	0	119,000	1413350	12.00	12.00	11.70	11.95	0
1150112	1512	0	59,000	428620	7.37	7.37	7.23	7.30	0
1150112	1513	0	3,281,000	480089000	147.50	148.00	145.00	146.00	0
1150112	1514	0	2,884,000	284629900	98.60	99.60	97.10	99.00	1
1150112	1515	0	316,000	8555050	26.80	27.20	26.80	27.00	0
1150112	1516	0	18,000	382750	21.25	21.50	21.20	21.25	0
1150112	1517	0	170,000	1859850	10.85	11.05	10.75	10.90	0
1150112	1519	0	8,147,000	6587870000	794.00	829.00	791.00	817.00	31
1150112	1521	0	12,000	287100	23.80	24.00	23.80	23.95	0
1150112	1522	0	1,514,000	71013150	46.60	47.50	46.50	46.80	1
1150112	1522A	0	0						0
1150112	1524	0	1,053,000	31378400	30.00	30.10	29.65	29.70	0
1150112	1525	0	11,000	698900	63.20	64.20	63.20	63.70	0
1150112	1526	0	52,000	869450	16.70	16.90	16.65	16.70	0
1150112	1527	0	128,000	4209700	32.80	33.10	32.70	32.95	0
1150112	1528	0	4,248,000	95574150	22.50	22.95	22.05	22.45	0
1150112	1529	0	2,772,000	56375800	20.30	20.60	20.00	20.55	1
1150112	1530	0	54,000	1486300	27.50	27.90	27.05	27.10	0
1150112	1531	0	73,000	866450	11.90	11.95	11.80	11.80	0
1150112	1532	0	1,010,000	25585100	25.60	25.70	25.20	25.30	0
1150112	1533	0	78,000	2489700	31.80	32.25	31.60	32.00	0
1150112	1535	0	51,000	2718100	53.10	53.80	53.00	53.10	0
1150112	1536	0	1,340,000	72725100	54.30	54.70	54.10	54.20	0
1150112	1537	0	131,000	16101500	123.50	124.00	122.00	122.00	-1
1150112	1538	0	0						0
1150112	1539	0	37,000	631700	17.15	17.15	17.00	17.05	0
1150112	1540	0	273,000	6265600	23.10	23.10	22.80	22.90	0
1150112	1541	0	54,000	1230500	23.00	23.00	22.65	22.70	0
1150112	1558	0	122,000	12594000	102.00	104.50	102.00	103.00	0
1150112	1560	0	1,756,000	731281000	419.50	422.00	411.00	416.50	7
1150112	1563	0	754,000	35089400	47.70	47.70	46.10	46.35	-1
1150112	1568	0	308,000	7203200	23.50	23.80	23.20	23.20	0
1150112	1582	0	543,000	34259000	63.60	63.60	62.60	63.30	0
1150112	1583	0	21,000	958550	44.85	46.45	44.80	45.05	0
1150112	1587	0	2,001,000	104118700	53.80	53.90	51.30	51.80	-1
1150112	1589	0	917,000	15225400	16.45	16.75	16.35	16.75	0
1150112	1590	0	676,000	658464000	1005.00	1010.00	961.00	970.00	-30
1150112	1597	0	271,000	20124400	73.20	75.00	73.20	74.40	1
1150112	1598	0	232,000	4580150	19.85	19.85	19.60	19.80	0
1150112	1603	0	1,084,000	42390450	38.60	39.30	38.60	39.00	0
1150112	1604	0	215,000	5151950	24.00	24.00	23.90	23.95	0
1150112	1605	0	240,375,000	9539001550	39.35	40.45	38.50	39.55	1
1150112	1608	0	6,072,000	230068450	37.60	38.20	37.35	38.05	0
1150112	1609	0	6,480,000	253633200	38.30	39.90	38.30	39.70	1
1150112	1611	0	906,000	11987050	13.25	13.30	13.15	13.20	0
1150112	1612	0	787,000	27272000	34.35	34.95	34.35	34.60	0
1150112	1614	0	84,000	2851350	34.00	34.15	33.85	33.90	0
1150112	1615	0	90,000	4356350	48.40	48.65	48.20	48.50	0
1150112	1616	0	1,553,000	43245450	27.10	28.30	27.00	28.20	0
1150112	1617	0	113,000	1634900	14.50	14.50	14.40	14.50	0
1150112	1618	0	817,000	34093850	41.20	42.10	41.15	41.85	0
1150112	1626	0	362,000	4013800	11.00	11.35	10.50	11.20	0
1150112	1702	0	377,000	14733950	38.90	39.30	38.90	39.25	0
1150112	1707	0	79,000	9815000	124.50	124.50	124.00	124.50	0
1150112	1708	0	1,136,000	36736650	32.70	32.85	32.15	32.30	0
1150112	1709	0	271,000	4590500	16.90	17.00	16.85	16.90	0
1150112	1710	0	1,339,000	16831400	12.55	12.75	12.40	12.65	0
1150112	1711	0	14,150,000	311257850	21.20	22.30	21.10	21.85	0
1150112	1712	0	560,000	25136450	45.00	45.10	44.50	45.10	0
1150112	1713	0	3,117,000	158271500	48.40	51.70	47.45	51.40	4
1150112	1714	0	9,232,000	82673200	9.00	9.13	8.82	8.89	0
1150112	1717	0	76,826,000	4178776800	52.60	56.00	52.00	54.10	2
1150112	1718	0	3,991,000	27816000	6.94	7.03	6.92	6.95	0
1150112	1720	0	235,000	13994900	60.10	60.10	59.20	59.70	0
1150112	1721	0	2,563,000	39417300	15.50	15.65	15.20	15.35	0
1150112	1722	0	2,000,000	92225100	46.40	46.45	46.05	46.15	0
1150112	1723	0	540,000	37729900	69.40	70.40	69.10	70.40	1
1150112	1725	0	137,000	3850700	28.10	28.35	27.85	28.30	0
1150112	1726	0	10,000	759800	75.90	76.00	75.90	76.00	0
1150112	1727	0	9,398,000	442361200	45.60	48.10	45.20	47.00	1
1150112	1730	0	18,000	946100	52.90	52.90	52.50	52.50	0
1150112	1731	0	171,000	3740300	22.00	22.00	21.75	21.80	0
1150112	1732	0	195,000	5485350	27.80	28.35	27.70	28.10	0
1150112	1733	0	333,000	10002950	30.55	30.55	29.85	29.90	0
1150112	1734	0	133,000	4069950	30.55	30.75	30.50	30.60	0
1150112	1735	0	264,000	4574200	17.00	17.75	16.80	17.60	0
1150112	1736	0	1,894,000	286165000	153.00	154.50	148.00	149.50	-1
1150112	1737	0	109,000	3433150	31.60	31.60	31.45	31.50	0
1150112	1752	0	136,000	5032350	37.10	37.30	36.50	36.75	0
1150112	1760	0	105,000	6727600	64.00	64.40	63.80	63.80	0
1150112	1762	0	72,000	1800900	25.05	25.05	24.95	24.95	0
1150112	1773	0	2,578,000	425017500	171.00	171.00	161.50	162.00	-4
1150112	1776	0	42,000	641850	15.40	15.45	15.15	15.30	0
1150112	1783	0	167,000	7560300	45.45	45.45	45.05	45.35	0
1150112	1786	0	237,000	18083100	76.50	76.90	75.30	76.90	1
1150112	1789	0	6,224,000	146804050	23.15	24.20	23.15	23.65	0
1150112	1795	0	2,334,000	672688000	294.50	294.50	285.00	285.50	-7
1150112	1802	0	38,909,000	1365050050	35.05	35.75	34.65	34.85	0
1150112	1805	0	72,000	866350	12.20	12.20	11.95	12.10	0
1150112	1806	0	787,000	6952550	8.89	8.89	8.81	8.84	0
1150112	1808	0	4,167,000	146525800	36.50	36.95	34.40	34.50	-1
1150112	1809	0	3,060,000	59691800	19.05	19.80	19.00	19.30	0
1150112	1810	0	16,545,000	321290950	20.00	20.00	18.85	19.35	-1
1150112	1817	0	28,000	1071250	38.20	38.30	38.20	38.25	0
1150112	1903	0	139,000	7698900	55.80	55.90	55.00	55.50	0
1150112	1904	0	885,000	15597600	17.70	17.70	17.55	17.70	0
1150112	1905	0	3,231,000	38930550	11.95	12.25	11.85	12.15	0
1150112	1906	0	65,000	784900	12.10	12.15	11.95	12.15	0
1150112	1907	0	1,089,000	27401550	25.30	25.35	25.00	25.30	0
1150112	1909	0	2,957,000	29571930	9.86	10.25	9.81	10.15	0
1150112	2002	0	78,094,000	1523098150	19.00	19.80	18.95	19.55	0
1150112	2002A	0	15,000	583650	39.00	39.00	38.85	38.90	0
1150112	2006	0	1,750,000	120244100	67.80	69.40	67.60	69.00	1
1150112	2007	0	356,000	2901880	8.09	8.22	8.09	8.15	0
1150112	2008	0	7,000	203550	29.05	29.15	29.05	29.15	0
1150112	2009	0	11,134,000	547813050	48.75	49.90	48.30	49.90	2
1150112	2010	0	2,507,000	53441600	21.10	21.45	21.10	21.40	0
1150112	2012	0	32,000	543800	17.00	17.05	16.95	17.05	0
1150112	2013	0	266,000	11363100	42.90	43.10	42.50	42.60	0
1150112	2014	0	10,124,000	167956700	16.25	16.90	16.10	16.65	0
1150112	2015	0	349,000	22100600	62.90	63.80	62.70	63.60	1
1150112	2017	0	742,000	6607640	8.84	9.09	8.82	8.85	0
1150112	2020	0	275,000	6500600	23.45	23.80	23.40	23.70	0
1150112	2022	0	875,000	7426950	8.40	8.65	8.35	8.41	0
1150112	2023	0	1,083,000	16110350	14.80	15.00	14.75	14.80	0
1150112	2024	0	5,000	79500	16.10	16.10	15.85	15.85	0
1150112	2025	0	698,000	8143900	11.60	12.25	11.25	11.70	0
1150112	2027	0	20,156,000	734231800	35.90	36.85	35.65	36.45	0
1150112	2028	0	109,000	1983200	17.90	18.30	17.90	18.25	0
1150112	2029	0	209,000	4419700	21.20	21.25	21.05	21.10	0
1150112	2030	0	1,142,000	17855450	15.55	15.80	15.35	15.70	0
1150112	2031	0	994,000	38766400	38.65	39.35	38.60	39.25	0
1150112	2032	0	1,395,000	23291200	16.50	16.95	16.50	16.75	0
1150112	2033	0	164,000	2664050	16.10	16.35	16.10	16.15	0
1150112	2034	0	2,086,000	43963650	20.85	21.30	20.65	21.20	0
1150112	2038	0	712,000	10705950	15.00	15.25	14.75	14.95	0
1150112	2049	0	3,995,000	808051000	199.00	206.00	196.50	205.50	8
1150112	2059	0	631,000	2110125000	3375.00	3375.00	3275.00	3365.00	50
1150112	2062	0	226,000	4662850	20.80	20.80	20.50	20.50	0
1150112	2069	0	732,000	13943500	18.60	19.20	18.60	19.20	0
1150112	2101	0	1,796,000	66221400	37.30	37.40	36.65	36.90	0
1150112	2102	0	174,000	3421400	19.70	19.75	19.60	19.70	0
1150112	2103	0	1,684,000	25617800	15.10	15.35	15.00	15.25	0
1150112	2104	0	2,518,000	28418000	11.15	11.45	11.05	11.35	0
1150112	2105	0	11,064,000	336346450	30.15	30.65	30.10	30.50	0
1150112	2106	0	316,000	6118700	19.30	19.50	19.25	19.50	0
1150112	2107	0	222,000	5437450	24.55	24.60	24.40	24.45	0
1150112	2108	0	919,000	22152400	23.65	24.60	23.55	24.35	0
1150112	2109	0	212,000	3179700	14.95	15.05	14.95	15.00	0
1150112	2114	0	23,000	2070800	90.40	90.60	89.90	90.00	0
1150112	2115	0	40,000	971150	24.20	24.35	24.20	24.30	0
1150112	2201	0	4,807,000	151000750	31.45	31.80	31.15	31.65	0
1150112	2204	0	1,354,000	79841600	58.60	59.40	58.30	58.80	1
1150112	2206	0	602,000	36468400	61.00	61.00	60.30	60.40	0
1150112	2207	0	222,000	120152000	542.00	546.00	539.00	540.00	-4
1150112	2208	0	5,857,000	119709950	20.05	20.75	19.90	20.65	0
1150112	2211	0	1,091,000	110068500	102.00	102.00	100.00	101.00	-1
1150112	2227	0	41,000	2245900	54.60	55.10	54.60	54.70	0
1150112	2228	0	609,000	65404000	109.00	110.00	106.50	106.50	-3
1150112	2231	0	521,000	50667300	96.90	98.60	95.10	97.90	1
1150112	2233	0	1,947,000	425065500	213.00	223.00	212.00	220.00	11
1150112	2236	0	514,000	59869000	113.50	118.50	113.50	114.50	2
1150112	2239	0	179,000	5677100	33.45	33.45	31.25	31.25	-2
1150112	2241	0	292,000	10039800	35.20	35.20	34.10	34.25	0
1150112	2243	0	155,000	1764100	11.55	11.55	11.25	11.40	0
1150112	2247	0	179,000	48054500	271.50	272.50	266.50	272.00	0
1150112	2248	0	66,000	3312900	49.80	50.50	49.30	49.95	0
1150112	2250	0	84,000	6072600	71.50	72.80	70.80	72.80	2
1150112	2254	0	73,000	4355800	59.90	60.20	59.00	59.00	0
1150112	2258	0	768,000	30749350	40.70	40.80	39.80	39.90	0
1150112	2301	0	10,967,000	1797485500	162.00	165.50	162.00	164.50	4
1150112	2302	0	718,000	13196650	17.90	18.65	17.90	18.05	0
1150112	2303	0	186,660,000	10492480000	57.00	57.40	54.80	55.30	0
1150112	2305	0	3,606,000	44444200	11.85	12.40	11.70	12.40	1
1150112	2308	0	11,319,000	11922590000	1040.00	1065.00	1035.00	1055.00	40
1150112	2312	0	123,800,000	3064798700	23.15	25.05	23.05	25.05	2
1150112	2313	0	103,314,000	12813038000	119.50	127.00	117.00	127.00	11
1150112	2314	0	342,000	7061450	20.90	20.90	20.50	20.50	0
1150112	2316	0	5,660,000	574711800	98.50	103.00	98.50	101.00	3
1150112	2317	0	31,347,000	7200493500	233.00	233.00	228.50	228.50	-2
1150112	2321	0	5,000	93000	18.75	18.75	18.00	18.00	0
1150112	2323	0	9,403,000	102958300	10.90	11.15	10.80	10.90	0
1150112	2324	0	34,434,000	1053173500	29.70	31.60	29.70	30.35	0
1150112	2327	0	30,425,000	7555685000	244.50	253.00	242.50	247.50	6
1150112	2328	0	2,176,000	105175550	48.00	48.70	47.85	48.30	0
1150112	2329	0	52,424,000	3166508700	59.60	62.50	59.00	59.90	2
1150112	2330	0	29,892,000	50705735000	1700.00	1705.00	1690.00	1690.00	10
1150112	2331	0	5,882,000	139528800	23.20	24.20	23.10	23.85	0
1150112	2332	0	3,076,000	46694550	14.85	15.40	14.75	15.35	0
1150112	2337	0	60,260,000	3631336000	60.00	61.20	58.60	61.20	2
1150112	2338	0	1,406,000	53181250	37.05	38.40	37.05	37.65	0
1150112	2340	0	4,465,000	124223300	27.75	28.55	27.45	27.75	0
1150112	2342	0	6,205,000	207658200	33.20	34.50	32.65	32.85	0
1150112	2344	0	55,249,000	5517995200	98.10	102.50	96.50	102.00	4
1150112	2345	0	3,989,000	4801090000	1235.00	1240.00	1180.00	1205.00	-10
1150112	2347	0	6,193,000	396710200	64.40	64.50	63.20	64.20	0
1150112	2348	0	243,000	19897900	81.80	82.30	81.30	82.00	0
1150112	2348A	0	15,000	548000	36.55	36.55	36.50	36.55	0
1150112	2349	0	19,199,000	289805750	15.20	15.50	14.60	15.25	0
1150112	2351	0	979,000	72652500	74.30	75.00	73.70	73.80	0
1150112	2352	0	5,609,000	137175450	24.20	24.65	23.90	24.50	0
1150112	2353	0	41,892,000	1121253100	26.30	27.00	26.25	26.85	0
1150112	2354	0	3,769,000	224280400	59.10	59.80	59.10	59.60	0
1150112	2355	0	8,146,000	273354400	31.80	34.15	31.80	33.95	2
1150112	2356	0	10,668,000	464411400	43.05	43.90	43.00	43.65	0
1150112	2357	0	5,953,000	3215663000	538.00	546.00	534.00	546.00	17
1150112	2359	0	906,000	118212500	131.50	131.50	130.00	131.00	1
1150112	2360	0	3,102,000	2932493000	931.00	963.00	921.00	954.00	31
1150112	2362	0	436,000	16580500	37.60	38.20	37.60	38.20	0
1150112	2363	0	4,260,000	209625550	49.70	49.70	48.85	49.10	0
1150112	2364	0	446,000	29552400	66.60	67.00	66.00	66.10	-1
1150112	2365	0	1,616,000	56928750	35.05	35.50	34.85	35.45	0
1150112	2367	0	118,023,000	3924144850	31.40	33.65	31.25	33.65	3
1150112	2368	0	10,017,000	6681933000	654.00	679.00	654.00	666.00	29
1150112	2369	0	28,040,000	744157050	26.00	27.25	25.90	26.05	1
1150112	2371	0	32,775,000	1043203200	31.25	32.70	30.80	32.45	1
1150112	2373	0	42,000	2351500	56.50	56.50	55.80	55.80	0
1150112	2374	0	5,819,000	463568700	78.90	80.60	78.60	79.90	1
1150112	2375	0	4,410,000	416039900	90.70	96.20	90.70	93.90	3
1150112	2376	0	6,114,000	1449740000	240.00	241.00	235.50	235.50	-4
1150112	2377	0	12,917,000	1284557700	98.20	100.50	97.40	100.00	2
1150112	2379	0	4,343,000	2332604000	513.00	558.00	513.00	539.00	29
1150112	2380	0	268,000	1397610	5.62	5.62	5.15	5.24	0
1150112	2382	0	20,584,000	5778751500	285.50	286.00	278.00	280.50	-2
1150112	2383	0	3,212,000	5100705000	1565.00	1610.00	1555.00	1610.00	45
1150112	2385	0	2,976,000	347829500	117.00	117.50	116.00	117.00	1
1150112	2387	0	273,000	10526700	38.35	38.85	38.25	38.80	0
1150112	2388	0	3,305,000	168456850	50.30	52.00	49.75	51.80	1
1150112	2390	0	286,000	2864070	10.15	10.15	9.99	10.00	0
1150112	2392	0	2,039,000	77214100	37.20	38.25	37.15	38.00	0
1150112	2393	0	3,546,000	196981600	56.20	56.20	55.20	55.80	0
1150112	2395	0	1,324,000	381161000	293.50	293.50	286.00	288.00	0
1150112	2397	0	295,000	18031900	60.50	61.70	60.10	61.70	1
1150112	2399	0	15,381,000	411340200	25.10	27.25	25.00	27.05	2
1150112	2401	0	2,379,000	49185450	20.45	20.90	20.30	20.70	0
1150112	2402	0	10,697,000	613053700	56.50	58.70	56.20	57.30	0
1150112	2404	0	4,599,000	4584876000	1010.00	1030.00	979.00	982.00	-12
1150112	2405	0	3,922,000	67332100	17.20	17.40	17.00	17.10	0
1150112	2406	0	18,317,000	513537400	28.00	28.05	27.50	28.05	2
1150112	2408	0	15,196,000	3504300500	225.50	239.00	222.00	239.00	21
1150112	2409	0	489,211,000	7480400350	14.65	15.90	14.25	15.30	0
1150112	2412	0	4,622,000	616921000	133.00	134.00	132.50	133.50	0
1150112	2413	0	4,870,000	225684700	44.40	47.30	44.40	47.30	4
1150112	2414	0	113,000	4634750	41.25	41.25	40.90	40.90	0
1150112	2415	0	206,000	5543700	27.00	27.10	26.80	26.90	0
1150112	2417	0	765,000	30137250	39.10	40.10	38.80	39.80	0
1150112	2419	0	7,229,000	200407350	26.10	28.15	25.75	28.15	2
1150112	2420	0	279,000	14147300	50.10	51.10	50.10	50.80	0
1150112	2421	0	2,130,000	332894000	159.50	159.50	155.00	155.50	-1
1150112	2423	0	124,000	6740200	54.80	55.90	53.90	54.00	0
1150112	2424	0	35,000	1132600	31.80	33.00	31.50	32.60	1
1150112	2425	0	705,000	22052900	30.60	31.70	30.60	31.50	1
1150112	2426	0	632,000	10599050	16.50	16.95	16.45	16.80	0
1150112	2427	0	700,000	18716450	26.55	26.85	26.55	26.70	0
1150112	2428	0	552,000	96655500	174.50	178.50	173.00	174.00	2
1150112	2429	0	525,000	40166000	76.00	77.30	75.20	76.60	0
1150112	2430	0	39,000	881650	22.70	22.70	22.55	22.55	0
1150112	2431	0	509,000	6101000	11.75	12.10	11.75	12.00	0
1150112	2432	0	20,000	497300	24.90	24.95	24.75	24.90	0
1150112	2433	0	54,000	2531350	46.85	47.00	46.85	46.95	0
1150112	2434	0	44,000	1344100	30.95	30.95	30.25	30.25	0
1150112	2436	0	1,133,000	55188050	48.40	49.20	48.40	48.40	0
1150112	2438	0	95,000	2066300	21.65	22.00	21.60	21.80	0
1150112	2439	0	1,855,000	187228800	100.00	102.00	99.80	102.00	2
1150112	2440	0	454,000	6773250	14.40	15.30	14.35	14.90	0
1150112	2441	0	23,844,000	2244326300	91.60	97.00	90.20	93.90	2
1150112	2442	0	735,000	16969450	23.40	23.40	22.95	23.15	0
1150112	2444	0	1,500,000	18061300	11.65	12.20	11.45	12.20	1
1150112	2449	0	23,700,000	6352182000	267.50	271.00	263.50	270.00	6
1150112	2450	0	140,000	4013300	28.95	28.95	28.60	28.65	0
1150112	2451	0	23,780,000	5777151000	255.00	257.00	236.00	237.00	-4
1150112	2453	0	1,087,000	59558200	54.50	55.20	54.00	55.20	2
1150112	2454	0	4,067,000	5853440000	1445.00	1450.00	1425.00	1445.00	25
1150112	2455	0	17,402,000	2782358500	150.00	162.00	150.00	162.00	14
1150112	2457	0	3,863,000	109920150	28.25	29.00	28.05	28.10	0
1150112	2458	0	2,133,000	252217000	120.00	120.00	117.00	117.50	-2
1150112	2459	0	78,000	5182800	66.40	66.60	66.30	66.60	0
1150112	2460	0	428,000	10149000	24.30	24.30	23.50	23.50	0
1150112	2461	0	362,000	5935100	16.45	16.65	16.25	16.30	0
1150112	2462	0	859,000	20885500	23.95	24.80	23.80	24.15	0
1150112	2464	0	1,257,000	82814600	65.50	66.70	65.40	65.80	0
1150112	2465	0	276,000	16159700	58.50	59.40	58.20	58.40	0
1150112	2466	0	1,981,000	133722500	68.10	68.80	65.30	66.20	-1
1150112	2467	0	2,956,000	751893500	261.50	262.00	249.50	254.00	-5
1150112	2468	0	373,000	15303050	41.10	41.35	40.70	40.95	0
1150112	2471	0	366,000	18962100	51.90	52.80	51.40	52.00	2
1150112	2472	0	4,074,000	457124500	111.00	114.00	110.50	111.00	1
1150112	2474	0	3,046,000	628642000	204.00	207.50	204.00	206.50	2
1150112	2476	0	1,398,000	128234100	93.00	93.00	91.20	91.40	0
1150112	2477	0	290,000	7189300	24.90	25.00	24.65	24.65	0
1150112	2478	0	3,771,000	245869800	63.00	66.30	62.70	65.00	2
1150112	2480	0	439,000	64670000	151.00	151.00	146.00	148.50	-3
1150112	2481	0	21,471,000	1789646200	81.50	84.80	81.00	84.40	5
1150112	2482	0	339,000	6041750	17.30	18.40	17.20	17.80	0
1150112	2483	0	85,000	1609350	19.05	19.20	18.85	19.00	0
1150112	2484	0	547,000	11433000	20.70	21.10	20.70	20.95	0
1150112	2485	0	12,970,000	353539500	26.40	27.50	26.40	27.50	2
1150112	2486	0	4,115,000	374350300	91.60	91.80	90.50	91.00	0
1150112	2488	0	654,000	29438300	45.60	45.60	44.75	45.05	0
1150112	2489	0	6,497,000	102837600	15.60	16.20	15.35	15.75	0
1150112	2491	0	472,000	8977250	18.60	19.35	18.60	19.10	0
1150112	2492	0	8,535,000	1082335000	125.00	130.00	124.00	125.00	1
1150112	2493	0	2,834,000	358811000	127.00	129.00	123.50	127.00	3
1150112	2495	0	7,888,000	260455250	32.20	33.80	32.15	32.50	0
1150112	2496	0	48,000	3280300	67.90	69.00	67.60	68.70	0
1150112	2497	0	642,000	33472500	53.30	53.40	51.60	51.60	-1
1150112	2498	0	4,659,000	215938850	46.35	46.70	46.15	46.25	0
1150112	2501	0	3,287,000	77985200	24.15	24.35	23.50	23.60	0
1150112	2504	0	2,440,000	92222800	37.50	38.00	37.45	38.00	0
1150112	2505	0	1,929,000	39385350	21.00	21.00	19.95	19.95	0
1150112	2506	0	203,000	1850560	9.07	9.19	9.05	9.10	0
1150112	2509	0	223,000	3453550	15.60	15.60	15.40	15.45	0
1150112	2511	0	1,234,000	10493640	8.60	8.60	8.45	8.54	0
1150112	2514	0	169,000	2498200	14.75	14.90	14.70	14.75	0
1150112	2515	0	10,451,000	139498300	13.50	13.50	13.20	13.40	0
1150112	2516	0	166,000	2438500	14.85	14.85	14.50	14.60	0
1150112	2520	0	2,412,000	80424500	32.95	33.75	32.65	33.65	0
1150112	2524	0	72,000	2989000	41.70	41.70	41.40	41.50	0
1150112	2527	0	1,905,000	61301400	32.15	32.20	31.85	32.20	2
1150112	2528	0	1,243,000	37258100	30.50	30.55	29.70	30.05	0
1150112	2530	0	1,406,000	41517100	30.05	30.20	29.25	29.60	0
1150112	2534	0	1,027,000	20745550	20.45	20.45	20.05	20.35	0
1150112	2535	0	367,000	23759700	65.40	65.40	64.40	64.70	0
1150112	2536	0	338,000	8598300	25.45	25.55	25.35	25.35	0
1150112	2537	0	1,701,000	19943050	11.75	12.00	11.55	11.65	0
1150112	2538	0	389,000	4250900	11.00	11.05	10.85	10.95	0
1150112	2539	0	468,000	22565850	48.70	48.70	47.85	48.35	0
1150112	2540	0	680,000	31236250	45.60	46.70	45.25	46.60	0
1150112	2542	0	5,063,000	202231000	40.25	40.35	39.65	39.70	0
1150112	2543	0	2,440,000	155151300	63.90	64.90	62.80	63.10	0
1150112	2545	0	295,000	11645900	39.90	39.90	39.30	39.45	0
1150112	2546	0	159,000	14153700	89.60	90.10	88.40	89.00	0
1150112	2547	0	948,000	10247900	10.85	10.90	10.75	10.85	0
1150112	2548	0	792,000	91560000	116.50	117.50	114.00	116.00	0
1150112	2597	0	454,000	81753500	180.00	181.50	178.50	179.50	0
1150112	2601	0	1,029,000	5663280	5.52	5.56	5.48	5.50	0
1150112	2603	0	7,225,000	1409092500	195.50	196.00	193.50	195.50	2
1150112	2605	0	25,356,000	719155900	27.65	28.95	26.80	28.90	1
1150112	2606	0	5,838,000	360335500	61.90	62.40	60.80	61.90	0
1150112	2607	0	374,000	21601100	57.80	57.90	57.50	57.90	0
1150112	2608	0	262,000	8645000	33.05	33.10	32.90	33.10	0
1150112	2609	0	10,719,000	597380100	56.20	56.20	55.20	56.10	0
1150112	2610	0	21,604,000	446852600	20.65	20.80	20.50	20.75	0
1150112	2611	0	378,000	5659050	14.95	15.10	14.80	15.10	0
1150112	2612	0	1,598,000	98312700	61.50	62.10	60.30	62.10	1
1150112	2613	0	494,000	11988650	24.00	24.50	23.85	24.35	0
1150112	2614	0	1,920,000	43664900	22.35	23.15	22.35	23.00	0
1150112	2615	0	3,771,000	298617300	79.60	79.60	78.60	79.60	0
1150112	2616	0	120,000	1599750	13.35	13.40	13.25	13.35	0
1150112	2617	0	815,000	25356500	31.40	31.45	30.90	31.30	0
1150112	2618	0	34,086,000	1263824600	36.90	37.35	36.70	37.10	0
1150112	2630	0	10,753,000	585018400	52.30	55.60	51.60	54.70	1
1150112	2633	0	3,326,000	92068250	27.95	27.95	27.60	27.60	0
1150112	2634	0	19,287,000	1047398800	52.50	55.30	52.00	54.60	1
1150112	2636	0	336,000	22392000	67.10	67.10	66.10	66.80	0
1150112	2637	0	5,098,000	362774300	70.90	72.00	69.60	71.70	0
1150112	2642	0	58,000	1488050	25.75	25.75	25.60	25.65	0
1150112	2645	0	2,649,000	389457500	145.00	149.50	143.50	147.50	2
1150112	2646	0	3,591,000	84024600	23.40	23.55	23.35	23.35	0
1150112	2701	0	92,000	1013400	11.00	11.05	11.00	11.00	0
1150112	2702	0	66,000	791950	11.95	12.10	11.90	11.90	0
1150112	2704	0	44,000	1868400	42.35	42.70	42.30	42.65	0
1150112	2705	0	127,000	2117300	16.50	16.80	16.50	16.65	0
1150112	2706	0	115,000	1479600	12.85	12.90	12.85	12.85	0
1150112	2707	0	54,000	10287500	190.50	191.00	190.00	191.00	0
1150112	2712	0	11,000	196350	17.85	17.95	17.80	17.95	0
1150112	2722	0	26,000	651850	25.20	25.20	24.95	25.10	0
1150112	2723	0	1,534,000	112533500	72.00	74.80	71.30	74.70	4
1150112	2727	0	213,000	46341000	219.00	219.00	217.00	217.50	0
1150112	2731	0	775,000	131565000	171.50	171.50	168.50	169.50	-1
1150112	2739	0	46,000	1617650	35.30	35.35	35.05	35.05	0
1150112	2748	0	110,000	4663000	42.50	42.50	42.10	42.40	0
1150112	2753	0	160,000	30733000	192.50	193.00	191.00	192.50	0
1150112	2762	0	25,000	1916300	76.10	77.20	76.10	76.30	0
1150112	2801	0	14,394,000	295118000	20.60	20.60	20.45	20.55	0
1150112	2812	0	8,106,000	169193200	20.90	21.05	20.80	20.85	0
1150112	2816	0	96,000	2815550	29.00	29.55	29.00	29.35	0
1150112	2820	0	643,000	10561650	16.40	16.45	16.40	16.40	0
1150112	2832	0	156,000	7801050	50.20	50.20	49.85	50.00	0
1150112	2834	0	32,978,000	526068000	16.10	16.15	15.80	15.95	0
1150112	2836	0	1,293,000	15737800	12.25	12.25	12.10	12.15	0
1150112	2836A	0	1,000	23850	23.85	23.85	23.85	23.85	0
1150112	2838	0	1,842,000	34759200	19.00	19.00	18.80	18.85	0
1150112	2838A	0	17,000	926700	54.50	54.60	54.50	54.60	0
1150112	2845	0	6,471,000	83071900	12.85	12.90	12.80	12.80	0
1150112	2849	0	32,000	428250	13.35	13.40	13.35	13.35	0
1150112	2850	0	274,000	31752500	116.00	116.50	115.00	116.00	-1
1150112	2851	0	954,000	25424300	26.70	26.85	26.50	26.80	0
1150112	2852	0	277,000	7694350	27.70	27.85	27.65	27.80	0
1150112	2855	0	5,598,000	149519100	26.75	26.90	26.50	26.65	0
1150112	2867	0	13,679,000	105842210	7.80	7.80	7.70	7.74	0
1150112	2880	0	8,829,000	282968400	31.85	32.20	31.70	32.10	0
1150112	2881	0	13,269,000	1262814700	95.60	95.80	95.00	95.00	0
1150112	2881A	0	117,000	7406000	63.30	63.30	63.20	63.30	0
1150112	2881B	0	0						0
1150112	2881C	0	30,000	1598600	53.30	53.30	53.20	53.30	0
1150112	2882	0	18,222,000	1382717000	76.40	76.40	75.30	76.10	0
1150112	2882A	0	81,000	4929900	60.80	60.90	60.80	60.90	0
1150112	2882B	0	21,000	1261600	60.00	60.30	60.00	60.20	0
1150112	2883	0	36,090,000	635471100	17.50	17.70	17.45	17.65	0
1150112	2883B	0	1,556,000	12229460	7.86	7.87	7.85	7.86	0
1150112	2884	0	28,410,000	925350950	32.60	32.70	32.50	32.50	0
1150112	2885	0	14,235,000	575106150	40.75	40.75	40.10	40.50	0
1150112	2886	0	13,137,000	529907900	40.65	40.65	40.25	40.30	0
1150112	2887	0	39,611,000	826618650	20.95	21.05	20.80	20.90	0
1150112	2887E	0	96,000	4788100	50.00	50.00	49.85	49.90	0
1150112	2887F	0	0						0
1150112	2887G	0	125,000	4909400	39.40	39.40	39.20	39.40	0
1150112	2887H	0	78,000	3068100	39.25	39.35	39.25	39.25	0
1150112	2887I	0	5,792,000	53998330	9.32	9.34	9.32	9.32	0
1150112	2887Z1	0	22,000	363600	16.55	16.60	16.50	16.50	0
1150112	2889	0	5,142,000	86789300	16.75	17.00	16.75	17.00	0
1150112	2890	0	19,983,000	575934950	29.00	29.15	28.65	28.75	0
1150112	2891	0	22,877,000	1143211800	50.00	50.40	49.80	50.00	0
1150112	2891B	0	29,000	1844800	63.60	63.80	63.60	63.60	0
1150112	2891C	0	5,000	300500	60.00	60.20	60.00	60.20	0
1150112	2892	0	16,789,000	494329650	29.55	29.60	29.30	29.40	0
1150112	2897	0	4,043,000	36872620	9.15	9.16	9.10	9.14	0
1150112	2897B	0	253,000	2975400	11.80	11.80	11.75	11.80	0
1150112	2901	0	6,000	149150	25.10	25.10	24.70	24.90	0
1150112	2903	0	1,764,000	39583050	22.60	22.60	22.30	22.40	0
1150112	2904	0	45,000	769100	17.10	17.15	17.05	17.10	0
1150112	2905	0	909,000	14502200	15.70	16.10	15.70	16.00	0
1150112	2906	0	212,000	2643300	12.45	12.65	12.35	12.60	0
1150112	2908	0	382,000	7655850	20.15	20.15	19.80	20.15	0
1150112	2910	0	4,000	83400	20.85	20.85	20.85	20.85	0
1150112	2911	0	33,000	165980	5.03	5.04	5.00	5.00	0
1150112	2912	0	1,311,000	292664000	221.50	224.50	221.50	223.00	2
1150112	2913	0	1,009,000	13400800	13.30	13.40	13.20	13.30	0
1150112	2915	0	2,207,000	114832600	52.40	52.40	51.80	52.10	0
1150112	2923	0	12,000	240900	20.25	20.30	19.85	19.85	0
1150112	2929	0	262,000	2007200	7.71	7.71	7.61	7.65	0
1150112	2939	0	49,000	1117500	23.15	23.15	22.45	22.65	-1
1150112	2945	0	9,000	337300	37.40	37.50	37.40	37.50	0
1150112	3002	0	967,000	22443050	23.10	23.55	23.00	23.00	0
1150112	3003	0	273,000	12641600	46.60	46.65	46.10	46.20	0
1150112	3004	0	689,000	78672500	112.00	116.00	111.00	116.00	5
1150112	3005	0	2,152,000	251572000	117.00	118.00	116.00	116.50	0
1150112	3006	0	4,170,000	601711000	142.50	146.50	142.00	146.00	10
1150112	3008	0	1,096,000	2731780000	2530.00	2530.00	2450.00	2490.00	-40
1150112	3010	0	942,000	102814000	109.50	110.00	108.50	109.50	0
1150112	3011	0	536,000	7561400	14.05	14.40	13.95	14.00	0
1150112	3013	0	2,193,000	272971500	124.50	125.50	123.00	124.00	0
1150112	3014	0	825,000	94471500	115.50	115.50	114.00	115.00	0
1150112	3015	0	322,000	16748400	51.30	52.50	51.30	52.20	1
1150112	3016	0	4,734,000	279012500	57.00	60.50	56.30	58.30	1
1150112	3017	0	5,216,000	7122480000	1395.00	1400.00	1340.00	1355.00	-20
1150112	3018	0	10,000	113500	11.30	11.40	11.30	11.40	0
1150112	3019	0	1,978,000	278666500	141.00	142.00	140.50	140.50	0
1150112	3021	0	418,000	7732000	17.95	18.90	17.95	18.45	0
1150112	3022	0	1,496,000	99995800	65.50	68.00	65.00	67.80	2
1150112	3023	0	1,222,000	237525000	194.50	195.50	193.50	194.00	1
1150112	3024	0	806,000	8886600	11.05	11.15	10.90	11.15	0
1150112	3025	0	5,047,000	379444400	72.30	77.20	71.30	75.00	4
1150112	3026	0	1,001,000	105141000	104.00	106.00	103.50	105.00	1
1150112	3027	0	1,261,000	31400400	24.70	25.50	24.40	24.85	0
1150112	3028	0	7,806,000	320410350	39.50	41.95	39.50	41.30	2
1150112	3029	0	1,588,000	175509500	111.00	112.00	109.50	110.50	-2
1150112	3030	0	2,591,000	454334000	175.50	179.00	170.50	176.50	3
1150112	3031	0	347,000	6847300	19.40	19.90	19.40	19.75	0
1150112	3032	0	460,000	34274000	74.50	75.80	73.90	74.00	0
1150112	3033	0	5,069,000	157976150	30.90	31.75	30.65	31.20	0
1150112	3034	0	2,991,000	1142259000	383.00	384.50	377.00	383.00	3
1150112	3035	0	2,550,000	432947500	168.50	172.00	167.50	170.50	3
1150112	3036	0	6,710,000	969526000	146.00	146.50	143.00	144.00	-2
1150112	3036A	0	223,000	11462200	51.40	51.40	51.40	51.40	0
1150112	3037	0	40,794,000	9853424500	234.50	246.00	234.50	243.50	18
1150112	3038	0	183,000	4260550	23.25	23.40	23.20	23.40	0
1150112	3040	0	133,000	7118200	52.90	54.50	52.70	53.10	0
1150112	3041	0	5,742,000	155152350	27.20	27.20	26.05	26.45	1
1150112	3042	0	1,400,000	113127700	80.80	81.40	80.30	81.30	0
1150112	3043	0	77,000	1623800	21.05	21.25	21.00	21.15	0
1150112	3044	0	3,767,000	1204245000	322.00	326.50	313.50	313.50	-5
1150112	3045	0	7,087,000	759517500	107.50	108.00	106.50	107.50	0
1150112	3046	0	412,000	21962200	53.20	54.20	52.60	53.30	0
1150112	3047	0	2,583,000	47788950	17.90	18.75	17.85	18.50	0
1150112	3048	0	3,743,000	157387450	42.35	42.75	41.70	41.75	0
1150112	3049	0	4,765,000	33816830	6.98	7.22	6.91	7.11	0
1150112	3050	0	1,534,000	20871450	13.50	13.75	13.40	13.70	0
1150112	3051	0	2,255,000	44745400	19.55	20.30	19.00	20.10	0
1150112	3052	0	416,000	4940000	11.90	12.00	11.80	11.85	0
1150112	3054	0	45,000	1369450	30.70	31.65	30.05	30.40	0
1150112	3055	0	581,000	43313500	73.60	75.70	72.80	73.50	1
1150112	3056	0	1,260,000	22499400	18.10	18.10	17.80	17.80	0
1150112	3057	0	1,642,000	31892900	19.15	20.00	19.15	19.45	-1
1150112	3058	0	1,232,000	11597610	9.49	9.54	9.32	9.42	0
1150112	3059	0	4,499,000	177900600	40.10	40.10	39.20	39.60	0
1150112	3060	0	12,768,000	438656950	33.75	35.15	33.45	34.60	1
1150112	3062	0	11,832,000	290932500	23.50	25.25	23.45	24.75	1
1150112	3090	0	5,619,000	573429500	100.50	104.50	100.50	101.50	0
1150112	3092	0	808,000	22975350	27.60	29.50	27.60	29.50	1
1150112	3094	0	356,000	8791100	24.85	25.05	24.50	24.60	0
1150112	3130	0	16,000	3576500	224.50	224.50	223.00	223.00	0
1150112	3135	0	5,741,000	593055800	103.50	103.50	99.90	103.50	9
1150112	3138	0	1,509,000	203748500	133.50	136.50	132.50	136.50	12
1150112	3149	0	19,264,000	847175550	41.10	45.00	40.85	44.70	3
1150112	3150	0	48,000	981850	20.55	20.75	20.20	20.65	0
1150112	3164	0	26,000	476650	18.40	18.45	18.25	18.25	0
1150112	3167	0	12,012,000	2778495500	223.50	238.50	221.50	232.00	11
1150112	3168	0	13,000	540050	40.60	41.95	40.60	41.00	0
1150112	3189	0	30,952,000	5544378500	172.50	182.50	172.50	181.00	12
1150112	3209	0	508,000	16430550	32.10	32.55	32.10	32.35	0
1150112	3229	0	246,000	6089150	24.00	24.95	23.70	24.95	2
1150112	3231	0	44,335,000	6538716000	150.50	151.00	146.00	146.00	-3
1150112	3257	0	364,000	23690900	64.60	65.50	64.50	65.10	0
1150112	3266	0	31,000	436300	14.10	14.10	14.00	14.00	0
1150112	3296	0	64,000	1509550	23.50	23.75	23.45	23.60	0
1150112	3305	0	26,045,000	3080866500	112.50	121.50	111.00	121.50	11
1150112	3308	0	262,000	5923000	22.40	23.05	22.05	22.90	1
1150112	3311	0	170,000	5433800	31.50	32.30	31.50	31.95	0
1150112	3312	0	2,946,000	121773550	42.50	42.50	40.75	40.80	-1
1150112	3321	0	1,091,000	21263700	19.00	20.00	18.95	19.90	0
1150112	3338	0	171,000	8343050	48.65	49.45	48.55	48.70	0
1150112	3346	0	132,000	2507150	19.15	19.15	18.90	18.95	0
1150112	3356	0	320,000	15170650	47.15	47.60	46.95	47.45	0
1150112	3376	0	8,921,000	2077394000	233.00	238.00	227.50	234.00	5
1150112	3380	0	5,272,000	173670000	32.00	33.35	32.00	33.00	1
1150112	3406	0	1,741,000	814789500	464.00	474.00	461.50	463.00	7
1150112	3413	0	701,000	195211000	278.50	280.50	277.00	279.50	2
1150112	3416	0	206,000	30812000	148.50	150.50	148.50	150.00	1
1150112	3419	0	667,000	9342300	13.90	14.40	13.85	14.20	0
1150112	3432	0	49,000	697300	14.30	14.40	14.10	14.40	0
1150112	3437	0	868,000	13340550	15.00	15.85	14.80	15.20	0
1150112	3443	0	2,442,000	5880435000	2375.00	2475.00	2335.00	2435.00	70
1150112	3447	0	406,000	19439500	47.90	48.50	47.45	47.55	0
1150112	3450	0	6,883,000	1786631500	263.50	265.00	257.00	257.00	-3
1150112	3454	0	279,000	27561400	98.80	98.90	98.70	98.70	0
1150112	3481	0	122,276,000	2660742300	21.00	22.00	21.00	22.00	2
1150112	3494	0	184,000	1560200	8.49	8.62	8.40	8.62	0
1150112	3501	0	197,000	9451700	48.20	48.35	47.80	47.85	0
1150112	3504	0	228,000	11844000	51.40	52.30	51.30	52.00	0
1150112	3515	0	1,469,000	351410000	246.00	246.00	237.50	238.00	-8
1150112	3518	0	306,000	6603250	21.55	21.75	21.45	21.50	0
1150112	3528	0	475,000	33176300	69.70	70.60	68.80	69.60	2
1150112	3530	0	424,000	32347800	76.70	77.20	75.70	76.00	0
1150112	3532	0	8,709,000	1046679000	115.00	121.50	114.50	121.00	10
1150112	3533	0	1,379,000	1960340000	1460.00	1460.00	1385.00	1430.00	20
1150112	3535	0	14,220,000	1250027900	94.00	94.00	85.20	85.40	-9
1150112	3543	0	7,834,000	365512250	47.15	48.20	45.35	45.75	-1
1150112	3545	0	1,214,000	63722900	52.20	53.20	51.70	53.10	0
1150112	3550	0	919,000	14249150	15.55	15.80	15.25	15.35	0
1150112	3557	0	293,000	10976100	36.00	38.00	36.00	37.70	2
1150112	3563	0	699,000	355071000	513.00	518.00	502.00	503.00	-6
1150112	3576	0	14,545,000	136444980	9.05	9.75	8.91	9.36	0
1150112	3583	0	476,000	165188000	348.50	354.50	344.00	346.00	2
1150112	3588	0	913,000	47694600	52.00	53.20	51.30	52.60	0
1150112	3591	0	199,000	3621950	18.30	18.35	18.10	18.20	0
1150112	3592	0	640,000	140441500	222.00	222.00	216.50	222.00	1
1150112	3593	0	29,000	369350	12.95	12.95	12.70	12.70	0
1150112	3596	0	509,000	89618000	175.50	177.50	174.00	177.00	4
1150112	3605	0	1,517,000	92540100	60.00	62.20	60.00	62.20	2
1150112	3607	0	372,000	5412900	14.30	14.70	14.30	14.50	0
1150112	3617	0	253,000	49164500	194.50	196.00	191.00	194.50	4
1150112	3622	0	3,291,000	225245900	69.30	70.60	67.10	67.70	0
1150112	3645	0	2,059,000	111672200	53.90	55.50	53.40	53.90	0
1150112	3652	0	124,000	3546250	29.25	29.25	28.35	28.35	0
1150112	3653	0	1,302,000	3322235000	2605.00	2605.00	2495.00	2535.00	-30
1150112	3661	0	1,586,000	5769530000	3610.00	3710.00	3535.00	3630.00	60
1150112	3665	0	2,346,000	3284605000	1450.00	1450.00	1380.00	1395.00	-30
1150112	3669	0	390,000	15922550	39.85	41.80	39.15	40.40	0
1150112	3673	0	3,699,000	157762950	41.50	43.15	41.30	43.10	2
1150112	3679	0	47,000	5373500	114.50	115.00	113.00	114.50	0
1150112	3686	0	204,000	3721400	17.80	18.75	17.80	18.20	0
1150112	3694	0	2,041,000	125276800	60.00	62.50	60.00	61.80	3
1150112	3701	0	3,954,000	214121100	52.10	55.90	51.50	55.90	4
1150112	3702	0	9,002,000	574019900	64.20	64.50	62.90	63.60	0
1150112	3703	0	1,298,000	30034800	23.05	23.40	22.80	23.40	0
1150112	3704	0	1,633,000	53585850	32.55	33.10	32.05	33.05	0
1150112	3705	0	302,000	17233900	57.50	57.70	56.80	57.20	0
1150112	3706	0	15,954,000	1413760400	89.80	89.90	88.00	88.00	0
1150112	3708	0	3,939,000	465666500	111.50	121.50	111.00	119.50	9
1150112	3711	0	24,312,000	6897227000	280.00	296.00	275.00	283.00	11
1150112	3712	0	804,000	20032750	24.70	25.10	24.70	24.90	0
1150112	3714	0	3,719,000	131877500	34.95	36.00	34.75	35.30	0
1150112	3715	0	121,149,000	17512745000	143.50	150.00	139.00	144.50	5
1150112	3716	0	117,000	3917800	33.45	33.65	33.40	33.60	0
1150112	3717	0	615,000	10594800	17.20	17.50	17.05	17.10	0
1150112	4104	0	175,000	13830400	79.20	79.50	78.90	79.20	0
1150112	4106	0	88,000	1944350	22.10	22.20	22.00	22.15	0
1150112	4108	0	286,000	3953500	14.00	14.05	13.70	13.80	0
1150112	4119	0	423,000	21699600	52.40	52.40	50.00	51.20	0
1150112	4133	0	80,000	1873250	23.45	23.50	23.30	23.30	0
1150112	4137	0	231,000	24157500	103.00	105.50	103.00	105.00	2
1150112	4142	0	4,429,000	90936100	20.20	20.70	20.20	20.45	0
1150112	4148	0	70,000	2728100	38.00	39.80	38.00	39.10	1
1150112	4155	0	186,000	2707150	14.60	14.65	14.45	14.55	0
1150112	4164	0	1,026,000	37595400	37.00	37.10	36.30	36.30	0
1150112	4190	0	56,000	1658050	29.70	29.75	29.45	29.60	0
1150112	4306	0	937,000	13222650	14.25	14.25	14.00	14.20	0
1150112	4414	0	191,000	2128300	11.00	11.25	10.95	11.15	0
1150112	4426	0	145,000	1345200	9.32	9.35	9.20	9.20	0
1150112	4438	0	98,000	7196600	73.40	74.20	73.00	73.40	0
1150112	4439	0	7,000	725500	103.50	104.50	103.50	104.50	1
1150112	4440	0	99,000	1704250	17.35	17.35	17.10	17.20	0
1150112	4441	0	54,000	13195000	245.00	246.50	243.00	245.00	0
1150112	4526	0	3,780,000	122089400	31.80	32.70	31.80	32.10	0
1150112	4532	0	1,081,000	26450850	24.80	24.80	24.35	24.40	0
1150112	4536	0	266,000	42645500	161.00	162.00	158.00	161.00	-1
1150112	4540	0	761,000	27347450	35.85	36.75	35.65	35.65	0
1150112	4545	0	403,000	15705650	38.35	39.65	38.35	38.60	0
1150112	4551	0	363,000	43094500	119.00	119.50	118.00	119.50	2
1150112	4552	0	70,000	1658100	23.60	23.75	23.55	23.65	0
1150112	4555	0	123,000	4792200	39.20	39.40	38.50	39.20	0
1150112	4557	0	156,000	12417500	79.00	80.10	78.80	79.30	0
1150112	4560	0	536,000	17316200	32.45	33.50	31.75	33.50	1
1150112	4562	0	332,000	12218600	37.00	37.60	36.45	36.70	0
1150112	4564	0	1,305,000	22532250	17.20	17.65	16.90	16.95	0
1150112	4566	0	383,000	21842900	56.20	57.40	56.10	56.90	0
1150112	4569	0	18,000	2701500	147.50	152.00	147.50	149.00	2
1150112	4571	0	146,000	24045000	163.50	166.00	163.50	166.00	1
1150112	4572	0	38,000	5771500	149.50	153.00	149.50	152.50	1
1150112	4576	0	845,000	92666000	109.50	111.50	107.00	110.50	1
1150112	4581	0	19,000	978100	51.20	51.70	51.20	51.70	0
1150112	4583	0	307,000	212766000	691.00	700.00	683.00	700.00	8
1150112	4585	0	713,000	247689000	335.00	356.00	334.00	351.50	15
1150112	4588	0	86,000	5246700	61.00	61.90	59.90	61.20	1
1150112	4720	0	1,560,000	27616450	17.35	18.00	17.35	17.55	0
1150112	4722	0	1,568,000	258643000	165.50	168.50	162.00	163.00	-5
1150112	4736	0	259,000	32419500	123.50	126.00	123.50	125.00	1
1150112	4737	0	172,000	9315300	54.30	54.80	53.70	54.30	0
1150112	4739	0	2,002,000	140881000	68.90	73.00	68.20	71.30	3
1150112	4746	0	991,000	58184400	60.20	60.30	58.20	58.30	-1
1150112	4755	0	223,000	24953000	112.50	113.00	111.00	112.50	0
1150112	4763	0	6,382,000	336754300	52.80	53.30	52.30	53.00	0
1150112	4764	0	4,397,000	541063000	128.00	128.00	119.00	122.50	-8
1150112	4766	0	311,000	100297500	325.00	328.00	320.00	320.50	-3
1150112	4770	0	1,434,000	366446000	251.00	262.00	250.00	253.50	9
1150112	4771	0	64,000	11409500	180.00	180.00	177.00	177.00	-1
1150112	4807	0	18,000	323650	18.55	18.55	17.75	17.95	0
1150112	4904	0	2,384,000	212025300	89.20	89.60	88.60	89.00	0
1150112	4906	0	2,838,000	76372650	26.30	27.30	26.25	27.25	0
1150112	4912	0	424,000	39365700	91.60	95.20	91.30	91.30	0
1150112	4915	0	2,051,000	163742000	80.00	80.30	79.20	80.00	0
1150112	4916	0	19,084,000	1172368800	59.10	62.50	58.80	62.00	3
1150112	4919	0	2,961,000	160255100	53.10	55.00	52.50	55.00	2
1150112	4927	0	21,161,000	816173000	39.00	39.30	38.10	38.50	0
1150112	4930	0	30,000	657850	22.00	22.00	21.75	21.90	0
1150112	4934	0	1,124,000	16428150	14.05	15.10	14.05	14.50	0
1150112	4935	0	53,000	2139850	40.30	41.10	40.10	40.70	0
1150112	4938	0	8,202,000	577571500	69.80	70.80	69.70	70.80	1
1150112	4942	0	371,000	14465650	39.30	39.35	38.75	39.00	0
1150112	4943	0	33,000	408400	13.15	13.15	12.05	12.50	0
1150112	4949	0	374,000	14219650	37.50	38.35	37.30	38.15	1
1150112	4952	0	104,000	3796900	36.80	37.00	36.20	36.55	0
1150112	4956	0	966,000	19951600	20.20	21.00	20.20	20.60	0
1150112	4958	0	19,882,000	3106603000	145.50	158.50	145.50	158.50	14
1150112	4960	0	6,156,000	86337100	13.40	14.30	13.40	13.80	0
1150112	4961	0	958,000	141117000	148.00	148.50	145.50	147.50	0
1150112	4967	0	19,167,000	3862036500	207.00	207.00	197.00	202.00	0
1150112	4968	0	824,000	104576500	125.50	128.00	125.50	127.50	3
1150112	4976	0	653,000	20064500	30.05	30.90	30.05	30.70	0
1150112	4977	0	2,297,000	299552500	129.00	131.50	128.00	131.00	3
1150112	4989	0	12,331,000	637105600	51.00	53.50	50.60	51.00	0
1150112	4994	0	27,000	2760500	101.50	103.00	101.00	101.00	0
1150112	4999	0	31,000	733800	23.55	23.80	23.55	23.70	0
1150112	5007	0	19,000	1061200	56.00	56.00	55.70	55.70	0
1150112	5203	0	96,000	8496900	88.20	89.40	88.20	88.30	0
1150112	5215	0	60,000	2121850	35.00	35.70	35.00	35.40	0
1150112	5222	0	756,000	100173500	130.50	134.00	130.00	132.50	3
1150112	5225	0	247,000	24995500	101.00	102.00	100.50	101.00	0
1150112	5234	0	1,515,000	545353500	366.00	369.50	355.50	356.00	-9
1150112	5243	0	4,697,000	385823100	79.90	83.80	79.60	82.90	4
1150112	5244	0	252,000	9635250	38.50	38.50	37.95	38.20	0
1150112	5258	0	302,000	19423000	63.00	65.10	63.00	64.10	1
1150112	5269	0	2,903,000	4106345000	1480.00	1480.00	1380.00	1380.00	-20
1150112	5283	0	125,000	7465400	58.90	60.20	58.90	60.20	1
1150112	5284	0	1,233,000	334472500	276.50	276.50	269.00	270.50	-4
1150112	5285	0	140,000	6977600	49.50	50.30	49.50	49.80	0
1150112	5288	0	197,000	29530000	149.50	152.00	146.50	149.00	3
1150112	5292	0	314,000	56060000	175.00	181.00	175.00	180.00	6
1150112	5306	0	100,000	8897200	88.50	89.40	88.30	89.00	0
1150112	5388	0	3,363,000	266976500	78.60	80.20	78.00	79.90	1
1150112	5434	0	512,000	156603000	309.00	310.00	303.50	304.00	1
1150112	5469	0	8,891,000	862324500	96.30	98.40	95.50	97.00	1
1150112	5471	0	311,000	10228300	33.00	33.30	32.75	32.75	0
1150112	5484	0	246,000	9789000	41.00	41.00	39.50	39.80	0
1150112	5515	0	1,387,000	54640450	40.35	40.50	38.90	39.15	0
1150112	5519	0	1,026,000	33421400	33.15	33.45	31.95	32.20	-1
1150112	5521	0	24,515,000	597805500	24.25	25.30	23.40	24.55	0
1150112	5522	0	1,504,000	110428200	75.20	75.40	72.80	72.90	-2
1150112	5525	0	192,000	5255050	27.90	27.90	27.00	27.15	0
1150112	5531	0	1,068,000	9635360	9.02	9.04	9.02	9.02	0
1150112	5533	0	154,000	2191000	14.25	14.30	14.20	14.25	0
1150112	5534	0	719,000	61220300	86.10	86.50	84.50	84.60	-1
1150112	5538	0	33,000	1097950	32.90	33.50	32.90	33.20	0
1150112	5546	0	61,000	1409700	23.00	23.40	22.80	23.25	0
1150112	5607	0	704,000	34985400	49.40	50.20	49.25	49.55	0
1150112	5608	0	1,766,000	31781150	18.10	18.15	17.75	18.00	0
1150112	5706	0	121,000	6143400	51.00	51.10	50.40	50.50	0
1150112	5871	0	5,800,000	604123500	105.00	105.50	103.50	104.00	-1
1150112	5871A	0	802,000	81105500	101.00	101.50	101.00	101.50	0
1150112	5876	0	11,116,000	446291650	40.60	40.60	40.00	40.10	0
1150112	5880	0	14,572,000	349844250	24.15	24.20	23.95	23.95	0
1150112	5906	0	0						0
1150112	5907	0	96,000	531290	5.57	5.59	5.49	5.52	0
1150112	6005	0	7,284,000	194566600	27.00	27.05	26.55	26.65	0
1150112	6024	0	282,000	14617900	52.20	52.50	51.70	51.80	0
1150112	6108	0	1,515,000	22507950	14.40	15.25	14.35	15.15	0
1150112	6112	0	417,000	19788800	46.75	47.85	46.75	47.45	0
1150112	6115	0	58,000	2715250	46.85	46.85	46.80	46.80	0
1150112	6116	0	44,623,000	462241120	10.10	10.70	9.86	10.65	0
1150112	6117	0	477,000	39046000	82.20	82.80	81.10	81.70	0
1150112	6120	0	4,463,000	58400750	12.60	13.40	12.55	13.25	0
1150112	6128	0	188,000	4214900	22.05	22.75	22.00	22.50	0
1150112	6133	0	3,445,000	74665400	22.00	22.10	21.30	21.40	1
1150112	6136	0	169,000	4034750	23.90	24.00	23.80	23.85	0
1150112	6139	0	10,232,000	5994254000	609.00	616.00	574.00	579.00	-22
1150112	6141	0	497,000	6018150	12.20	12.35	11.95	12.10	0
1150112	6142	0	517,000	4704920	9.08	9.17	9.06	9.10	0
1150112	6152	0	1,581,000	17109000	10.40	11.15	10.25	11.05	0
1150112	6153	0	4,628,000	72316300	15.25	15.80	15.20	15.65	0
1150112	6155	0	13,318,000	659644050	49.00	50.70	48.40	48.80	0
1150112	6164	0	468,000	5693400	11.95	12.40	11.95	12.35	0
1150112	6165	0	671,000	30829050	47.10	47.10	45.50	45.55	-1
1150112	6166	0	475,000	28978300	60.80	61.40	60.70	61.10	0
1150112	6168	0	459,000	9305750	19.80	20.45	19.80	20.25	0
1150112	6176	0	1,594,000	196592500	124.00	124.50	121.50	124.00	1
1150112	6177	0	1,970,000	104438200	54.10	54.10	52.40	53.00	-1
1150112	6183	0	36,000	3459700	95.20	96.50	95.20	96.00	0
1150112	6184	0	84,000	3958650	47.30	47.45	47.00	47.15	0
1150112	6189	0	391,000	17344300	44.35	44.70	44.10	44.45	0
1150112	6191	0	11,102,000	1281015000	114.00	116.50	113.50	116.50	2
1150112	6192	0	748,000	85469000	113.00	115.50	112.50	115.00	4
1150112	6196	0	2,682,000	730584500	278.50	280.00	266.00	272.50	-3
1150112	6197	0	1,645,000	246630000	152.00	153.50	148.00	149.00	0
1150112	6201	0	37,000	2050600	55.50	55.50	55.30	55.50	0
1150112	6202	0	432,000	16636650	38.65	38.70	38.20	38.65	0
1150112	6205	0	721,000	43783000	60.10	61.70	59.80	61.50	1
1150112	6206	0	1,007,000	94260100	91.90	94.50	91.90	94.30	3
1150112	6209	0	4,176,000	249733500	59.00	61.10	58.80	59.50	0
1150112	6213	0	6,056,000	706607500	115.50	117.50	115.00	117.00	2
1150112	6214	0	953,000	112802000	117.50	119.00	117.50	118.50	2
1150112	6215	0	1,505,000	162546000	108.50	110.00	106.50	108.00	4
1150112	6216	0	206,000	5430250	26.20	26.50	26.15	26.45	0
1150112	6224	0	475,000	19730950	42.35	42.35	41.05	41.60	-1
1150112	6225	0	4,000	66650	17.00	17.00	16.10	17.00	0
1150112	6226	0	356,000	2670800	7.45	7.69	7.36	7.54	0
1150112	6230	0	133,000	15724000	115.00	120.00	115.00	118.00	5
1150112	6235	0	581,000	36631500	62.70	63.50	62.60	63.10	0
1150112	6239	0	26,147,000	5624685000	210.50	220.00	206.50	220.00	20
1150112	6243	0	231,000	8129950	35.00	35.80	34.00	35.10	0
1150112	6257	0	14,028,000	1679971500	119.00	121.50	118.00	119.50	2
1150112	6269	0	2,421,000	142647600	57.00	60.40	57.00	60.00	3
1150112	6271	0	2,982,000	371286000	123.00	127.50	121.50	126.50	3
1150112	6272	0	849,000	35895800	41.55	43.25	41.55	42.05	0
1150112	6277	0	159,000	9806100	60.90	62.10	60.90	61.30	0
1150112	6278	0	887,000	85193900	96.30	96.50	95.70	96.20	0
1150112	6281	0	58,000	3626200	62.30	62.60	62.30	62.50	0
1150112	6282	0	153,117,000	7539560000	48.10	50.10	48.05	48.75	3
1150112	6283	0	209,000	5135200	24.55	24.75	24.40	24.50	0
1150112	6285	0	18,297,000	2004198000	105.00	112.50	104.00	111.00	7
1150112	6405	0	1,547,000	49034350	30.00	32.45	30.00	31.70	1
1150112	6409	0	438,000	442645000	1030.00	1030.00	1000.00	1005.00	-20
1150112	6412	0	2,029,000	163587800	81.80	81.80	80.30	81.00	0
1150112	6414	0	738,000	215111500	291.50	293.50	288.50	293.50	5
1150112	6415	0	13,513,000	3153616500	236.00	238.00	228.00	236.00	0
1150112	6416	0	206,000	18088200	88.00	88.60	87.00	87.80	0
1150112	6423	0	41,000	3352700	80.80	82.90	80.80	80.80	0
1150112	6426	0	605,000	54941400	90.00	92.00	89.50	92.00	2
1150112	6431	0	838,000	24808600	27.75	30.25	27.55	29.90	2
1150112	6438	0	407,000	56399000	137.00	140.00	137.00	140.00	3
1150112	6442	0	5,507,000	7746385000	1390.00	1450.00	1355.00	1415.00	15
1150112	6443	0	61,449,000	2096052850	32.05	34.80	32.05	34.80	3
1150112	6446	0	1,475,000	764382000	518.00	523.00	514.00	517.00	5
1150112	6449	0	586,000	100424000	169.00	175.00	167.50	170.00	1
1150112	6451	0	456,000	70196000	155.50	155.50	153.00	154.00	1
1150112	6456	0	783,000	33369650	42.35	42.95	41.90	42.90	1
1150112	6464	0	6,000	461500	76.50	77.00	76.50	77.00	0
1150112	6472	0	725,000	367749000	515.00	516.00	502.00	505.00	-12
1150112	6477	0	2,034,000	72934450	35.00	36.65	34.65	35.55	0
1150112	6491	0	149,000	42720000	288.00	288.00	285.50	287.00	-1
1150112	6504	0	32,000	1333900	41.65	42.00	41.35	41.35	0
1150112	6505	0	3,676,000	177745800	48.20	48.75	47.95	48.55	0
1150112	6515	0	1,037,000	3626830000	3510.00	3580.00	3425.00	3470.00	-20
1150112	6525	0	326,000	25046600	75.50	77.30	75.50	77.20	1
1150112	6526	0	191,000	83389500	440.00	441.50	434.50	435.50	-1
1150112	6531	0	5,508,000	2593263000	489.00	489.00	460.50	472.00	-8
1150112	6533	0	234,000	58003500	250.00	250.00	246.00	246.50	0
1150112	6534	0	56,000	5043800	90.00	90.80	89.00	90.10	0
1150112	6541	0	1,209,000	61411600	51.00	51.70	50.10	51.00	-1
1150112	6550	0	812,000	24891050	30.40	30.95	30.30	30.95	0
1150112	6552	0	146,000	3757200	26.30	26.30	25.45	25.80	0
1150112	6558	0	465,000	17021050	36.90	36.90	36.25	36.70	0
1150112	6573	0	285,000	4368300	14.95	15.50	14.95	15.25	0
1150112	6579	0	78,000	8831500	112.00	114.00	112.00	113.00	1
1150112	6581	0	15,000	1595000	106.00	107.00	105.00	106.50	1
1150112	6582	0	39,000	1238300	31.55	32.00	31.55	31.75	0
1150112	6585	0	93,000	8299900	88.00	90.10	87.80	89.10	0
1150112	6589	0	556,000	35594400	63.50	64.90	63.40	63.70	0
1150112	6591	0	368,000	27380500	73.80	74.90	73.80	74.50	0
1150112	6592	0	1,801,000	107836100	60.30	61.00	59.00	60.10	0
1150112	6592A	0	7,000	681300	97.10	97.50	97.10	97.50	0
1150112	6592B	0	9,000	883400	98.10	98.30	97.80	98.30	0
1150112	6598	0	822,000	20530000	24.80	25.45	24.25	24.25	1
1150112	6605	0	421,000	58579000	141.00	141.50	137.00	139.50	-1
1150112	6606	0	37,000	936800	25.30	25.45	25.25	25.40	0
1150112	6614	0	269,000	13417050	49.20	51.10	49.10	49.75	0
1150112	6625	0	242,000	19993600	82.00	83.40	81.90	83.00	1
1150112	6641	0	238,000	4947650	19.50	21.35	19.50	21.35	1
1150112	6645	0	21,000	380250	18.35	18.35	17.95	18.00	0
1150112	6655	0	12,000	1413000	118.00	118.00	117.00	118.00	0
1150112	6657	0	224,000	9499050	42.10	43.30	41.85	41.85	0
1150112	6658	0	315,000	17715900	55.60	56.90	55.50	56.60	1
1150112	6666	0	18,000	836200	45.95	47.00	45.95	46.40	1
1150112	6668	0	2,994,000	122928100	40.50	41.85	40.00	41.30	2
1150112	6669	0	2,586,000	10776410000	4300.00	4305.00	4095.00	4095.00	-145
1150112	6670	0	868,000	233896000	265.00	272.50	264.50	272.00	9
1150112	6671	0	9,000	332450	36.95	37.00	36.90	36.90	0
1150112	6672	0	1,318,000	123213200	92.20	94.80	91.00	93.40	2
1150112	6674	0	29,000	581850	19.75	20.30	19.75	20.00	0
1150112	6689	0	169,000	10273700	60.50	61.20	60.00	61.20	0
1150112	6691	0	1,686,000	1007565000	608.00	618.00	584.00	593.00	10
1150112	6695	0	317,000	14136450	43.90	45.15	43.90	44.25	0
1150112	6698	0	392,000	13276700	34.50	34.55	33.25	33.50	0
1150112	6706	0	3,106,000	374708500	121.50	123.00	118.50	119.00	-1
1150112	6715	0	78,000	8051500	105.50	105.50	102.00	103.00	-2
1150112	6719	0	290,000	53252000	181.50	186.00	181.50	183.50	2
1150112	6742	0	131,000	5975200	45.90	46.05	45.15	45.25	0
1150112	6743	0	95,000	2600050	27.45	27.55	27.20	27.20	0
1150112	6753	0	2,733,000	377046500	133.50	141.50	132.00	138.00	4
1150112	6754	0	8,000	381250	47.65	47.75	47.60	47.65	0
1150112	6756	0	77,000	6261000	81.70	81.80	80.90	81.40	0
1150112	6757	0	1,102,000	72679300	66.60	66.60	65.60	66.10	0
1150112	6768	0	549,000	58140500	105.00	107.00	104.00	107.00	3
1150112	6770	0	70,068,000	3458406600	49.00	50.00	48.00	49.80	2
1150112	6771	0	17,000	763450	45.20	45.20	44.45	45.00	1
1150112	6776	0	1,458,000	84665700	58.80	58.80	57.60	58.00	-1
1150112	6781	0	1,051,000	1344690000	1285.00	1300.00	1250.00	1300.00	30
1150112	6782	0	151,000	26518000	178.00	178.00	174.50	175.00	-3
1150112	6789	0	1,816,000	491960000	277.00	277.00	268.00	268.50	-8
1150112	6790	0	77,000	2956400	38.35	38.50	38.35	38.40	0
1150112	6792	0	53,000	2735300	51.00	52.40	51.00	51.30	0
1150112	6794	0	93,000	8174000	89.60	89.60	86.00	88.60	2
1150112	6796	0	41,000	3766400	93.20	93.20	91.10	91.80	0
1150112	6799	0	357,000	30611600	84.90	86.70	84.40	85.50	1
1150112	6805	0	2,225,000	2992475000	1390.00	1400.00	1320.00	1330.00	-35
1150112	6806	0	1,953,000	77714700	38.75	40.40	38.65	40.05	1
1150112	6807	0	12,000	547000	46.00	46.10	45.35	45.35	0
1150112	6830	0	1,387,000	260741500	185.00	192.00	183.00	189.00	4
1150112	6831	0	841,000	227887000	273.50	276.00	269.00	269.00	-3
1150112	6834	0	1,618,000	52034950	31.30	32.80	30.80	32.80	2
1150112	6835	0	107,000	4152200	38.85	39.15	38.40	38.60	0
1150112	6838	0	319,000	8565900	27.10	27.25	26.60	26.70	0
1150112	6854	0	506,000	63016000	127.00	128.00	121.50	123.00	-3
1150112	6861	0	240,000	15873200	67.00	67.00	65.40	65.70	0
1150112	6862	0	382,000	65473500	166.00	176.00	166.00	169.00	3
1150112	6863	0	236,000	30504500	123.50	130.00	123.50	130.00	11
1150112	6869	0	848,000	78252800	91.50	93.20	91.20	92.70	1
1150112	6873	0	487,000	47905000	96.50	99.70	96.50	99.40	3
1150112	6885	0	206,000	5850200	28.50	28.70	28.20	28.35	0
1150112	6887	0	52,000	3209700	60.40	63.50	59.30	61.00	3
1150112	6890	0	883,000	226449500	252.50	261.00	248.00	255.50	5
1150112	6901	0	647,000	10918350	17.00	17.10	16.65	16.90	0
1150112	6902	0	23,000	1704300	75.50	75.50	73.80	74.80	1
1150112	6906	0	109,000	7934000	73.20	74.00	71.00	73.00	0
1150112	6909	0	1,498,000	69432200	45.40	47.55	44.00	47.55	4
1150112	6914	0	102,000	14897500	145.50	147.50	145.00	145.00	-1
1150112	6916	0	117,000	2115150	18.35	18.35	17.85	18.00	0
1150112	6918	0	40,000	3338300	84.00	84.00	83.20	83.30	0
1150112	6919	0	2,034,000	301540000	148.50	149.50	147.00	147.50	0
1150112	6921	0	53,000	3251100	63.80	63.80	60.00	61.00	-2
1150112	6923	0	831,000	86892000	101.50	106.00	101.50	104.00	3
1150112	6924	0	27,000	2067100	77.10	77.10	76.10	76.10	0
1150112	6928	0	230,000	11995800	50.90	52.90	50.10	52.70	1
1150112	6931	0	112,000	6812600	61.70	61.70	60.10	60.20	0
1150112	6933	0	246,000	37963000	150.00	157.00	150.00	152.50	3
1150112	6936	0	62,000	2218350	35.90	35.90	35.65	35.70	0
1150112	6937	0	530,000	126758000	243.00	244.50	236.00	237.50	-8
1150112	6944	0	1,182,000	883465000	753.00	774.00	726.00	740.00	14
1150112	6949	0	80,000	26524500	332.00	336.00	327.00	327.00	-6
1150112	6951	0	275,000	21179800	73.90	79.00	73.90	78.40	4
1150112	6952	0	38,000	1636100	43.05	43.65	43.00	43.05	0
1150112	6955	0	2,000	325500	162.50	163.00	162.50	163.00	0
1150112	6957	0	285,000	55357000	194.50	201.00	190.00	191.50	-2
1150112	6958	0	162,000	2445150	15.40	15.40	15.00	15.05	0
1150112	6958A	0	336,000	6524350	20.10	20.10	19.00	19.00	-1
1150112	6962	0	1,792,000	67874300	37.80	38.20	37.50	38.20	0
1150112	6965	0	97,000	8456400	88.50	88.50	87.00	87.20	0
1150112	6969	0	28,000	915600	32.70	32.70	32.70	32.70	2
1150112	6988	0	89,000	1428850	14.80	16.95	14.80	16.45	1
1150112	6994	0	1,263,000	120393000	100.00	101.00	92.00	92.60	-1
1150112	7610	0	2,116,000	370483000	171.00	183.50	161.00	183.50	16
1150112	7631	0	184,000	26030000	148.00	148.50	135.00	135.00	-14
1150112	7705	0	64,000	2551900	39.85	40.15	39.60	39.95	0
1150112	7711	0	226,000	58460500	262.00	262.00	257.00	258.00	-6
1150112	7721	0	51,000	2466450	48.25	48.80	48.05	48.10	0
1150112	7722	0	20,000	10986000	554.00	554.00	547.00	548.00	-3
1150112	7730	0	56,000	5566100	97.00	101.00	97.00	98.50	2
1150112	7732	0	44,000	1762000	40.20	40.20	40.00	40.20	0
1150112	7736	0	59,000	5048200	86.30	86.50	84.90	85.80	0
1150112	7740	0	92,000	14547500	155.00	160.00	155.00	159.50	6
1150112	7749	0	240,000	107622000	459.00	462.00	444.00	444.00	-11
1150112	7750	0	312,000	275967000	873.00	893.00	872.00	887.00	32
1150112	7765	0	82,000	22420000	276.00	278.00	271.00	271.50	-7
1150112	7769	0	1,491,000	5054405000	3305.00	3445.00	3295.00	3445.00	150
1150112	7786	0	790,000	133244000	167.00	172.50	165.00	168.00	-3
1150112	7788	0	349,000	48116500	137.50	140.00	132.00	140.00	5
1150112	7791	0	17,000	1219800	72.00	72.00	71.50	72.00	0
1150112	7799	0	814,000	325375500	382.00	411.00	379.00	399.50	18
1150112	8011	0	2,541,000	55994700	21.50	22.40	21.45	22.05	0
1150112	8016	0	823,000	154910000	189.00	189.50	186.50	189.50	2
1150112	8021	0	33,368,000	7381239500	218.50	228.00	214.00	218.00	2
1150112	8028	0	6,197,000	1190700500	194.00	195.00	189.50	192.50	3
1150112	8033	0	20,284,000	3185590000	150.00	162.00	148.00	156.50	5
1150112	8039	0	7,140,000	604923000	85.50	85.80	83.60	85.10	0
1150112	8045	0	157,000	11856700	75.10	77.00	74.70	75.00	2
1150112	8046	0	16,318,000	4118004500	244.50	260.50	243.00	254.50	14
1150112	8070	0	6,931,000	325389500	46.10	47.45	45.90	47.15	1
1150112	8072	0	180,000	5529250	30.65	31.10	30.40	30.75	0
1150112	8081	0	319,000	68512500	215.00	216.50	214.00	215.00	0
1150112	8101	0	21,000	338200	16.20	16.45	15.85	15.90	0
1150112	8103	0	3,184,000	303687700	96.10	97.60	93.30	96.00	0
1150112	8104	0	852,000	27455250	31.80	33.00	31.45	32.40	0
1150112	8105	0	18,895,000	278267400	14.70	15.20	14.25	14.50	0
1150112	8110	0	71,746,000	5363204200	75.70	76.50	73.40	74.80	3
1150112	8112	0	44,215,000	3533712500	80.00	81.90	78.00	79.00	1
1150112	8112A	0	4,000	177950	44.35	44.60	44.35	44.60	0
1150112	8114	0	2,390,000	454450500	183.50	195.00	181.50	191.00	7
1150112	8131	0	16,900,000	1132381700	67.00	68.60	65.60	66.50	1
1150112	8150	0	175,451,000	10778376300	62.00	63.30	59.00	59.20	0
1150112	8162	0	104,000	3842700	38.00	38.05	36.50	36.50	-1
1150112	8163	0	461,000	14010950	30.15	30.55	30.15	30.45	0
1150112	8201	0	133,000	1886250	14.15	14.30	14.00	14.20	0
1150112	8210	0	1,318,000	1203965000	923.00	933.00	902.00	911.00	1
1150112	8213	0	1,745,000	60794000	33.70	35.45	33.70	34.75	1
1150112	8215	0	1,052,000	21871000	20.90	21.10	20.55	20.65	0
1150112	8222	0	4,085,000	178858100	42.95	45.20	41.70	43.95	1
1150112	8249	0	1,913,000	102285500	53.70	54.10	52.50	53.30	0
1150112	8261	0	779,000	70662100	90.20	91.40	89.20	90.50	1
1150112	8271	0	24,639,000	3275764500	136.00	138.50	128.50	132.00	3
1150112	8341	0	1,244,000	104665700	78.60	85.10	78.60	85.10	7
1150112	8367	0	34,000	1458650	42.65	43.15	42.65	43.00	0
1150112	8374	0	471,000	39881500	84.20	85.90	83.50	84.80	0
1150112	8404	0	1,651,000	40460850	24.10	24.85	23.90	24.75	0
1150112	8411	0	111,000	1331550	12.10	12.10	11.95	11.95	0
1150112	8422	0	59,591,000	2557545900	42.85	42.95	42.80	42.95	3
1150112	8429	0	143,000	1084260	7.56	7.62	7.56	7.56	0
1150112	8438	0	409,000	21080200	50.70	52.50	50.50	51.90	1
1150112	8442	0	108,000	7897400	72.30	73.50	72.30	73.00	0
1150112	8443	0	11,000	122200	11.10	11.15	11.10	11.10	0
1150112	8454	0	311,000	64617000	206.00	210.00	205.50	208.00	2
1150112	8462	0	110,000	17406500	161.00	161.00	157.00	159.00	0
1150112	8463	0	106,000	2854850	26.90	27.20	26.80	26.85	0
1150112	8464	0	851,000	329790500	380.00	394.00	378.50	394.00	17
1150112	8466	0	30,000	646200	21.50	21.75	21.45	21.50	0
1150112	8467	0	175,000	29686500	162.00	173.00	161.00	173.00	7
1150112	8473	0	3,980,000	156434400	37.70	40.35	37.35	39.10	2
1150112	8476	0	1,013,000	19044400	18.80	18.80	18.80	18.80	1
1150112	8478	0	239,000	46246000	192.50	195.00	192.00	193.00	3
1150112	8481	0	4,000	162950	40.95	41.00	40.50	40.50	0
1150112	8482	0	2,000	98800	49.40	49.40	49.40	49.40	0
1150112	8487	0	10,000	798700	80.50	80.50	79.40	79.40	0
1150112	8488	0	16,000	162700	10.20	10.20	10.10	10.10	0
1150112	8499	0	150,000	48505000	330.00	330.00	320.50	323.50	-1
1150112	8926	0	631,000	25833300	41.00	41.10	40.80	41.05	0
1150112	8940	0	27,000	556250	20.85	20.85	20.45	20.50	0
1150112	8996	0	3,515,000	2452529000	698.00	698.00	690.00	698.00	63
1150112	9103	0	1,136,000	5347300	4.60	4.80	4.60	4.70	0
1150112	910322	0	83,000	2020150	24.15	24.50	24.15	24.45	0
1150112	9105	0	82,895,000	505532960	5.82	6.25	5.82	6.02	0
1150112	910861	0	94,000	512500	5.44	5.50	5.43	5.50	0
1150112	9110	0	14,000	42410	3.05	3.05	3.00	3.01	0
1150112	911608	0	15,000	41520	2.79	2.79	2.76	2.76	0
1150112	911622	0	24,000	92690	3.78	3.91	3.76	3.85	0
1150112	911868	0	678,000	886010	1.31	1.32	1.30	1.31	0
1150112	912000	0	597,000	1610350	2.72	2.73	2.67	2.69	0
1150112	9136	0	706,000	5760370	8.06	8.22	8.04	8.20	0
1150112	9802	0	1,162,000	118761500	102.50	103.00	101.50	102.50	0
1150112	9902	0	153,000	2590100	17.00	17.05	16.85	16.90	0
1150112	9904	0	19,080,000	611876950	31.50	32.40	31.35	32.20	0
1150112	9905	0	93,000	1861350	20.05	20.05	19.95	20.05	0
1150112	9906	0	73,000	3588300	49.55	49.55	48.80	49.05	0
1150112	9907	0	3,169,000	58768400	18.55	18.70	18.45	18.60	0
1150112	9908	0	230,000	6865750	29.85	29.90	29.80	29.80	0
1150112	9910	0	2,225,000	233443000	106.00	106.00	104.00	104.00	-3
1150112	9911	0	225,000	18820200	82.90	84.00	82.90	83.80	0
1150112	9912	0	65,000	778850	12.15	12.25	11.95	12.00	0
1150112	9914	0	1,444,000	115622800	81.00	81.00	79.60	80.40	0
1150112	9917	0	439,000	48492500	110.00	111.00	110.00	110.00	0
1150112	9918	0	10,000	396500	39.65	39.65	39.65	39.65	0
1150112	9919	0	773,000	12992000	16.60	17.10	16.60	16.80	0
1150112	9921	0	863,000	76239600	89.20	89.40	87.30	88.70	0
1150112	9924	0	217,000	10832050	50.20	50.20	49.70	49.75	0
1150112	9925	0	164,000	6698950	40.85	41.00	40.75	40.75	0
1150112	9926	0	30,000	1480500	49.50	49.50	49.30	49.30	0
1150112	9927	0	128,000	8800100	68.10	69.20	68.10	68.90	1
1150112	9928	0	51,000	921900	18.15	18.15	18.00	18.05	0
1150112	9929	0	11,000	115900	10.20	10.70	10.20	10.45	0
1150112	9930	0	128,000	9068400	70.60	71.20	70.40	71.00	0
1150112	9931	0	23,000	773000	33.70	33.75	33.50	33.75	0
1150112	9933	0	3,949,000	126562750	31.60	32.35	31.40	32.15	0
1150112	9934	0	233,000	2323050	9.98	10.00	9.93	9.98	0
1150112	9935	0	129,000	2576750	20.05	20.10	19.85	19.90	0
1150112	9937	0	27,000	1544400	57.50	57.70	57.00	57.00	0
1150112	9938	0	2,216,000	118523000	53.00	53.90	52.60	53.80	1
1150112	9939	0	1,162,000	136899000	119.50	120.00	117.00	117.50	-2
1150112	9940	0	649,000	14904700	22.90	23.25	22.75	22.85	0
1150112	9941	0	2,289,000	185351000	82.30	82.30	80.60	80.80	-1
1150112	9941A	0	8,000	402400	50.30	50.30	50.30	50.30	0
1150112	9942	0	63,000	6705500	106.50	107.00	106.00	107.00	1
1150112	9943	0	41,000	2467800	60.30	60.30	60.10	60.10	0
1150112	9944	0	22,000	371400	16.90	17.00	16.75	17.00	0
1150112	9945	0	4,948,000	144550450	29.50	29.50	29.05	29.40	0
1150112	9946	0	501,000	9564550	19.45	19.45	18.90	18.90	0
1150112	9955	0	5,127,000	169534200	32.10	33.55	32.10	33.55	3
1150112	9958	0	1,613,000	221319500	133.50	140.00	133.00	139.00	6

＊參考自政府開放平台