個股日成交資訊 (2026/01/02)

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
1150105	0050	0	225,497,000	15648753700	68.10	70.05	68.05	69.50	2
1150105	0051	0	132,000	12317900	93.00	93.50	93.00	93.00	0
1150105	0052	0	99,780,000	4027205200	39.75	40.87	39.70	40.40	1
1150105	0053	0	29,000	4311350	147.40	150.15	147.20	149.15	5
1150105	0055	0	173,000	5543990	31.89	32.20	31.89	32.04	0
1150105	0056	0	80,639,000	2998788240	37.17	37.34	37.10	37.13	0
1150105	0057	0	114,000	22877100	200.00	203.75	200.00	202.70	7
1150105	0061	0	490,000	11465310	23.30	23.49	23.30	23.35	0
1150105	006203	0	3,000	375800	124.70	126.40	124.70	126.40	4
1150105	006204	0	2,000	305850	152.95	152.95	152.90	152.90	4
1150105	006205	0	479,000	19151610	39.80	40.15	39.75	40.04	0
1150105	006206	0	201,000	7574640	37.39	37.91	37.39	37.66	0
1150105	006207	0	206,000	6412080	31.00	31.21	31.00	31.13	0
1150105	006208	0	17,854,000	2829983800	155.95	160.30	155.75	158.65	5
1150105	00625K	0	4,000	36040	9.01	9.01	9.01	9.01	0
1150105	00631L	0	6,826,000	2681862550	385.60	400.35	385.60	396.20	20
1150105	00632R	0	134,595,000	2128197830	15.98	15.98	15.65	15.73	0
1150105	00633L	0	3,621,000	184351050	50.90	51.25	50.50	50.75	0
1150105	00634R	0	173,000	550470	3.18	3.19	3.17	3.19	0
1150105	00635U	0	5,749,000	270933430	47.09	47.26	46.98	47.20	0
1150105	00636	0	1,032,000	28180830	27.30	27.41	27.24	27.29	0
1150105	00636K	0	200	1752	8.76	8.76	8.76	8.76	0
1150105	00637L	0	39,075,000	816330070	20.85	21.05	20.75	20.85	0
1150105	00638R	0	299,000	2024940	6.78	6.80	6.75	6.79	0
1150105	00639	0	636,000	9772700	15.33	15.43	15.32	15.35	0
1150105	00640L	0	389,000	31306050	79.70	80.70	79.70	80.55	1
1150105	00641R	0	3,389,000	15180160	4.49	4.50	4.46	4.48	0
1150105	00642U	0	7,267,000	109444770	15.15	15.15	14.96	14.99	0
1150105	00643	0	3,953,000	68796240	17.26	17.45	17.23	17.37	0
1150105	00643K	0	1,000	3850	3.85	3.85	3.85	3.85	0
1150105	00645	0	523,000	25424730	48.16	48.72	48.16	48.67	0
1150105	00646	0	9,349,000	633573200	67.85	67.90	67.65	67.80	0
1150105	00647L	0	83,000	9692900	116.85	116.90	116.60	116.80	0
1150105	00648R	0	2,278,000	9909330	4.35	4.36	4.34	4.36	0
1150105	00650L	0	8,412,000	155587360	18.52	18.69	18.34	18.42	0
1150105	00651R	0	523,000	2702690	5.18	5.20	5.15	5.19	0
1150105	00652	0	399,000	15041490	37.70	37.79	37.49	37.63	0
1150105	00653L	0	149,000	8850900	59.00	59.55	59.00	59.35	0
1150105	00654R	0	106,000	652980	6.15	6.18	6.15	6.16	0
1150105	00655L	0	2,805,000	99098800	35.42	35.65	35.15	35.32	0
1150105	00656R	0	295,000	1770230	6.01	6.01	5.98	6.01	0
1150105	00657	0	256,000	15558500	60.45	61.00	60.45	60.95	1
1150105	00657K	0	200	3878	19.39	19.39	19.39	19.39	0
1150105	00660	0	37,000	1567970	42.28	42.45	42.28	42.39	0
1150105	00661	0	371,000	24664000	66.20	66.70	66.20	66.70	1
1150105	00662	0	7,618,000	778687650	102.45	102.45	102.10	102.25	0
1150105	00663L	0	12,298,000	630655850	50.40	52.25	50.35	51.55	2
1150105	00664R	0	33,116,000	84551750	2.58	2.59	2.53	2.54	0
1150105	00665L	0	25,482,000	288906030	11.43	11.46	11.20	11.28	0
1150105	00666R	0	235,000	2027830	8.63	8.64	8.61	8.63	0
1150105	00668	0	43,000	2382350	55.35	55.45	55.35	55.40	0
1150105	00668K	0	200	3532	17.66	17.66	17.66	17.66	0
1150105	00669R	0	1,533,000	8713240	5.70	5.70	5.68	5.68	0
1150105	00670L	0	1,911,000	308168400	161.30	161.55	161.05	161.45	-1
1150105	00671R	0	9,116,000	26061550	2.85	2.87	2.85	2.87	0
1150105	00673R	0	2,832,000	80895170	28.43	28.71	28.38	28.68	0
1150105	00674R	0	3,024,000	17475130	5.78	5.80	5.76	5.77	0
1150105	00675L	0	5,676,000	885082250	153.00	158.90	153.00	156.85	7
1150105	00676R	0	9,398,000	81720950	8.80	8.80	8.61	8.65	0
1150105	00678	0	390,000	13501810	34.64	34.66	34.60	34.64	0
1150105	00680L	0	27,955,000	199832100	7.15	7.17	7.14	7.15	0
1150105	00681R	0	61,000	1273430	20.87	20.90	20.87	20.87	0
1150105	00682U	0	15,000	303860	20.26	20.26	20.25	20.25	0
1150105	00683L	0	70,000	1463450	20.90	20.93	20.90	20.93	0
1150105	00684R	0	77,000	1197840	15.56	15.56	15.54	15.54	0
1150105	00685L	0	1,599,000	223849150	137.30	142.25	137.30	140.70	7
1150105	00686R	0	9,314,000	14489350	1.58	1.58	1.54	1.56	0
1150105	00688L	0	16,637,000	118616030	7.13	7.15	7.12	7.13	0
1150105	00689R	0	2,000	43440	21.72	21.72	21.72	21.72	0
1150105	00690	0	1,298,000	60176300	45.90	46.74	45.90	46.44	1
1150105	00692	0	3,533,000	214041500	59.60	61.20	59.60	60.65	2
1150105	00693U	0	1,528,000	30711290	20.06	20.12	20.00	20.12	0
1150105	00700	0	625,000	11670890	18.60	18.79	18.57	18.65	0
1150105	00701	0	4,773,000	138601490	29.00	29.20	28.60	29.05	0
1150105	00702	0	115,000	2675910	23.28	23.28	23.25	23.27	0
1150105	00703	0	182,000	4019020	22.00	22.20	21.89	22.06	0
1150105	00706L	0	2,118,000	43097850	20.37	20.40	20.31	20.33	0
1150105	00707R	0	0						0
1150105	00708L	0	4,437,000	413213900	93.05	93.80	92.55	93.40	1
1150105	00709	0	106,000	3943470	37.11	37.25	37.11	37.24	0
1150105	00710B	0	293,000	5563060	18.97	19.00	18.94	18.96	0
1150105	00711B	0	216,000	3523060	16.29	16.32	16.29	16.32	0
1150105	00712	0	33,207,000	305111430	9.19	9.20	9.17	9.19	0
1150105	00713	0	27,435,000	1388840350	50.55	50.85	50.40	50.65	0
1150105	00714	0	95,000	1896100	19.88	19.98	19.87	19.96	0
1150105	00715L	0	36,849,000	718024280	19.72	19.75	19.28	19.31	0
1150105	00717	0	338,000	5126420	15.02	15.20	15.02	15.17	0
1150105	00728	0	178,000	6717010	37.50	37.92	37.50	37.75	0
1150105	00730	0	411,000	9503760	23.10	23.24	23.05	23.11	0
1150105	00731	0	744,000	51519450	69.00	69.45	68.95	69.15	0
1150105	00733	0	2,031,000	95873620	46.94	47.38	46.94	47.10	0
1150105	00735	0	1,043,000	59030800	56.55	57.45	56.00	56.75	2
1150105	00736	0	121,000	3465160	28.45	28.69	28.45	28.67	0
1150105	00737	0	310,000	11119820	35.72	35.95	35.72	35.87	0
1150105	00738U	0	20,443,000	1265872100	61.90	62.50	61.30	61.75	1
1150105	00739	0	101,000	2704120	26.77	26.90	26.70	26.79	0
1150105	00752	0	5,800,000	155125900	26.52	26.84	26.52	26.78	0
1150105	00753L	0	22,323,000	287473880	12.90	12.94	12.66	12.85	0
1150105	00757	0	4,582,000	532571800	116.45	116.50	116.10	116.40	-1
1150105	00762	0	1,233,000	102866000	83.30	83.60	83.30	83.40	0
1150105	00763U	0	2,597,000	83186010	31.62	32.33	31.62	32.18	0
1150105	00770	0	1,767,000	102386200	58.10	58.10	57.85	57.95	0
1150105	00771	0	43,000	692750	16.04	16.16	16.04	16.16	0
1150105	00775B	0	92,000	2993100	32.55	32.68	32.53	32.54	0
1150105	00783	0	79,000	2054390	25.86	26.10	25.86	26.04	0
1150105	00830	0	52,163,000	3174234450	61.85	61.85	60.35	60.75	2
1150105	00850	0	1,989,000	114136300	56.75	57.85	56.75	57.40	1
1150105	00851	0	39,000	2205600	56.60	56.65	56.40	56.40	0
1150105	00852L	0	107,000	3290790	30.76	30.79	30.72	30.79	0
1150105	00861	0	122,000	6999150	56.50	57.55	56.50	57.50	1
1150105	00865B	0	5,128,000	242112410	47.26	47.26	47.17	47.18	0
1150105	00875	0	227,000	8606130	38.03	38.03	37.87	37.90	0
1150105	00876	0	434,000	23108350	53.25	53.40	52.85	53.20	1
1150105	00878	0	128,353,000	2812311960	21.86	22.00	21.82	21.91	0
1150105	00881	0	60,682,000	2081764230	34.15	34.56	34.11	34.30	0
1150105	00882	0	13,604,000	208236060	15.30	15.36	15.26	15.26	0
1150105	00885	0	7,610,000	137998440	18.11	18.23	18.02	18.09	0
1150105	00891	0	18,807,000	389926660	20.65	20.86	20.59	20.71	0
1150105	00892	0	1,597,000	36055780	22.51	22.70	22.44	22.55	0
1150105	00893	0	1,287,000	42237760	32.63	32.90	32.63	32.87	0
1150105	00894	0	3,993,000	114239670	28.50	28.72	28.45	28.67	0
1150105	00895	0	1,509,000	60053890	39.50	39.94	39.50	39.88	0
1150105	00896	0	14,221,000	276714600	19.42	19.54	19.37	19.44	0
1150105	00897	0	396,000	3454790	8.73	8.74	8.71	8.71	0
1150105	00898	0	828,000	6516730	7.87	7.89	7.86	7.86	0
1150105	00899	0	779,000	16215250	20.56	20.90	20.56	20.83	0
1150105	00900	0	44,510,000	624009530	13.91	14.10	13.91	14.04	0
1150105	00901	0	3,519,000	91957600	25.97	26.27	25.95	26.12	0
1150105	00902	0	1,985,000	26042800	13.08	13.16	13.08	13.09	0
1150105	00903	0	826,000	14527440	17.50	17.62	17.50	17.59	0
1150105	00904	0	9,770,000	241620370	24.73	24.92	24.48	24.79	0
1150105	00905	0	3,364,000	60504670	17.85	18.08	17.85	17.99	0
1150105	00907	0	1,478,000	22501180	15.24	15.26	15.17	15.19	0
1150105	00908	0	99,000	1374490	13.90	13.90	13.88	13.89	0
1150105	00909	0	7,545,000	306386140	40.42	40.82	40.41	40.79	1
1150105	00910	0	3,170,000	145966010	44.65	46.46	44.65	46.44	2
1150105	00911	0	679,000	23514310	34.02	34.72	34.02	34.68	1
1150105	00912	0	1,364,000	30667360	22.23	22.64	22.23	22.48	0
1150105	00913	0	699,000	18122090	25.71	25.98	25.71	25.90	0
1150105	00915	0	11,666,000	265031290	22.72	22.79	22.66	22.69	0
1150105	00916	0	390,000	10607670	27.39	27.39	27.18	27.19	0
1150105	00917	0	4,352,000	115275490	26.50	28.01	25.90	26.46	0
1150105	00918	0	40,473,000	917068800	22.66	22.72	22.57	22.62	0
1150105	00919	0	146,119,000	3274062400	22.40	22.50	22.31	22.42	0
1150105	00920	0	720,000	13400470	18.50	18.66	18.50	18.64	0
1150105	00921	0	632,000	11042310	17.47	17.56	17.43	17.43	0
1150105	00922	0	25,725,000	695696820	26.68	27.30	26.68	27.08	0
1150105	00923	0	6,479,000	175928470	26.88	27.41	26.87	27.23	0
1150105	00924	0	3,853,000	112431080	29.19	29.22	29.16	29.19	0
1150105	00926	0	1,680,000	39171870	23.33	23.35	23.27	23.32	0
1150105	00927	0	31,469,000	710800990	22.70	22.86	22.49	22.59	0
1150105	00929	0	41,270,000	754643590	18.33	18.37	18.20	18.26	0
1150105	00930	0	3,355,000	58266930	17.40	17.42	17.32	17.34	0
1150105	00932	0	1,826,000	26104680	14.35	14.37	14.18	14.20	0
1150105	00934	0	6,423,000	135409350	21.06	21.17	21.02	21.04	0
1150105	00935	0	7,133,000	225378400	31.33	31.78	31.30	31.66	0
1150105	00936	0	4,855,000	78767140	16.28	16.28	16.18	16.18	0
1150105	00938	0	2,795,000	49917850	17.61	17.98	17.61	17.84	0
1150105	00939	0	24,134,000	356722290	14.75	14.82	14.72	14.76	0
1150105	00940	0	45,777,000	425868070	9.30	9.34	9.27	9.28	0
1150105	00941	0	7,438,000	133189990	17.75	17.95	17.75	17.94	0
1150105	00943	0	520,000	7436450	14.45	14.46	14.26	14.31	0
1150105	00944	0	1,265,000	18492680	14.65	14.65	14.55	14.58	0
1150105	00945B	0	6,671,000	96863600	14.51	14.53	14.51	14.53	0
1150105	00946	0	12,232,000	117376040	9.66	9.66	9.57	9.60	0
1150105	00947	0	4,484,000	89388120	20.11	20.12	19.81	19.92	0
1150105	00949	0	1,340,000	24874380	18.36	18.64	18.32	18.53	0
1150105	00951	0	4,339,000	51080090	11.60	11.87	11.60	11.87	0
1150105	00952	0	3,939,000	47514180	12.10	12.18	11.98	12.04	0
1150105	00953B	0	49,887,000	486819690	9.76	9.77	9.75	9.76	0
1150105	00954	0	2,156,000	27141810	12.46	12.70	12.46	12.70	0
1150105	00956	0	472,000	5434210	11.45	11.56	11.45	11.53	0
1150105	00960	0	536,000	7674240	14.37	14.37	14.31	14.31	0
1150105	00961	0	5,636,000	53635690	9.51	9.55	9.48	9.49	0
1150105	00962	0	407,000	4427740	10.91	10.93	10.84	10.87	0
1150105	00963	0	913,000	10560210	11.50	11.58	11.50	11.57	0
1150105	00964	0	2,366,000	28019120	11.86	11.89	11.81	11.81	0
1150105	00965	0	8,109,000	189799720	23.26	23.46	23.25	23.45	0
1150105	00971	0	1,567,000	25073680	16.10	16.10	15.99	15.99	0
1150105	00972	0	65,000	1179110	18.15	18.21	18.09	18.13	0
1150105	009800	0	3,767,000	41638460	11.05	11.07	11.04	11.07	0
1150105	009801	0	2,035,000	22638690	11.14	11.14	11.11	11.13	0
1150105	009802	0	7,654,000	88336400	11.50	11.59	11.49	11.56	0
1150105	009803	0	3,388,000	45908060	13.43	13.65	13.43	13.57	0
1150105	009804	0	1,886,000	28656720	15.07	15.31	15.07	15.24	0
1150105	009805	0	12,158,000	154070750	12.58	12.71	12.56	12.70	0
1150105	009808	0	1,312,000	26935680	20.30	20.73	20.30	20.59	0
1150105	009809	0	3,239,000	35569530	10.87	11.03	10.86	10.96	0
1150105	00980A	0	15,293,000	236038170	15.50	15.52	15.37	15.39	0
1150105	009810	0	186,000	3464180	18.65	18.65	18.60	18.62	0
1150105	009811	0	5,562,000	65221470	11.73	11.74	11.71	11.74	0
1150105	009812	0	1,479,000	16029970	10.76	10.87	10.76	10.84	0
1150105	009813	0	17,374,000	182974900	10.58	10.58	10.51	10.54	0
1150105	00981A	0	130,503,000	2200727620	16.91	17.01	16.77	16.82	0
1150105	00981T	0	3,680,000	39747820	10.73	10.84	10.73	10.79	0
1150105	00982A	0	53,156,000	781439700	14.79	14.81	14.61	14.69	0
1150105	00982D	0	2,069,000	20991560	10.15	10.16	10.14	10.14	0
1150105	00982T	0	8,711,000	92181920	10.46	10.63	10.46	10.60	0
1150105	00983A	0	4,180,000	49803210	11.91	11.94	11.90	11.92	0
1150105	00983D	0	1,146,000	11732390	10.25	10.25	10.23	10.23	0
1150105	00984A	0	8,888,000	100250380	11.23	11.32	11.23	11.27	0
1150105	00985A	0	12,732,000	176563970	13.82	13.93	13.78	13.88	0
1150105	00985B	0	12,182,000	125689780	10.32	10.33	10.31	10.32	0
1150105	00986A	0	1,067,000	12421810	11.57	11.66	11.57	11.64	0
1150105	00987A	0	19,314,000	194653850	10.12	10.14	10.03	10.05	0
1150105	00988A	0	47,507,000	493103430	10.32	10.42	10.32	10.40	0
1150105	00989A	0	3,434,000	52154200	15.16	15.21	15.16	15.21	0
1150105	00990A	0	56,350,000	580243650	10.28	10.33	10.25	10.30	0
1150105	00991A	0	89,464,000	935959850	10.47	10.55	10.42	10.43	0
1150105	00992A	0	63,881,000	667593740	10.52	10.53	10.39	10.42	0
1150105	01001T	0	20,000	232160	11.67	11.67	11.43	11.64	0
1150105	01002T	0	90,000	1296000	14.40	14.40	14.40	14.40	0
1150105	01004T	0	60,000	631890	10.51	10.67	10.51	10.67	0
1150105	01007T	0	7,000	92610	13.23	13.23	13.23	13.23	0
1150105	01009T	0	43,000	292620	6.81	6.81	6.80	6.80	0
1150105	01010T	0	9,000	90040	10.00	10.03	10.00	10.03	0
1150105	020000	0	1,000	18160	18.16	18.16	18.16	18.16	0
1150105	020011	0	5,000	52600	10.52	10.52	10.52	10.52	0
1150105	020012	0	2,000	28230	14.11	14.12	14.11	14.12	0
1150105	02001L	0	112,000	6052950	53.50	54.35	53.50	54.15	1
1150105	02001R	0	1,106,000	918280	0.83	0.84	0.83	0.83	0
1150105	020020	0	87,000	1411010	15.90	16.34	15.90	16.27	0
1150105	020028	0	21,000	279410	13.27	13.32	13.27	13.31	0
1150105	020029	0	64,000	626120	9.71	9.81	9.71	9.81	0
1150105	020030	0	2,000	17890	8.88	9.01	8.88	9.01	0
1150105	020031	0	103,000	625970	6.09	6.09	6.05	6.07	0
1150105	020032	0	4,000	31560	7.88	7.91	7.87	7.91	0
1150105	020034	0	132,000	985840	7.49	7.49	7.40	7.45	0
1150105	020036	0	0						0
1150105	020037	0	14,000	117840	8.40	8.46	8.40	8.46	0
1150105	020038	0	48,000	363010	7.54	7.58	7.54	7.58	0
1150105	020039	0	123,000	1168820	9.42	9.55	9.42	9.53	0
1150105	1101	0	30,253,000	699555350	23.00	23.30	23.00	23.10	0
1150105	1101B	0	4,000	180950	45.20	45.30	45.20	45.30	0
1150105	1102	0	20,972,000	789107700	37.30	38.05	36.75	37.80	0
1150105	1103	0	433,000	5976500	13.80	13.90	13.75	13.75	0
1150105	1104	0	434,000	12904500	29.70	29.85	29.65	29.75	0
1150105	1108	0	219,000	3263750	14.90	14.95	14.85	14.90	0
1150105	1109	0	106,000	1638550	15.40	15.50	15.40	15.50	0
1150105	1110	0	88,000	1433100	16.30	16.40	16.15	16.15	0
1150105	1201	0	729,000	10497600	14.50	14.50	14.30	14.40	0
1150105	1203	0	27,000	1071750	39.75	39.95	39.40	39.65	0
1150105	1210	0	1,232,000	63347800	51.50	51.60	51.20	51.40	0
1150105	1213	0	5,000	52900	10.55	10.70	10.45	10.55	0
1150105	1215	0	831,000	110060000	132.00	134.00	131.00	133.00	1
1150105	1216	0	10,543,000	813176600	76.80	77.80	76.50	77.00	0
1150105	1217	0	277,000	2896900	10.45	10.50	10.40	10.45	0
1150105	1218	0	608,000	10982450	18.15	18.20	18.00	18.10	0
1150105	1219	0	560,000	7466350	13.45	13.45	13.20	13.35	0
1150105	1220	0	56,000	699100	12.55	12.55	12.40	12.50	0
1150105	1225	0	178,000	5032550	28.55	28.55	28.20	28.40	0
1150105	1227	0	1,303,000	38919550	30.10	30.10	29.75	30.00	0
1150105	1229	0	4,071,000	189348950	47.00	47.10	46.20	46.25	0
1150105	1231	0	979,000	92122600	95.70	96.10	93.50	94.00	-1
1150105	1232	0	52,000	7503500	145.00	145.00	144.00	144.00	-1
1150105	1233	0	36,000	1154350	32.20	32.20	32.00	32.10	0
1150105	1234	0	172,000	6455000	37.65	37.75	37.40	37.55	0
1150105	1235	0	2,000	91300	45.65	45.65	45.65	45.65	0
1150105	1236	0	67,000	1698250	25.65	25.65	25.20	25.45	0
1150105	1256	0	36,000	5203500	148.50	148.50	143.00	143.00	-2
1150105	1301	0	16,572,000	632431950	38.45	38.65	37.90	38.00	0
1150105	1303	0	81,900,000	4581488500	57.20	57.60	55.10	55.60	-1
1150105	1304	0	4,479,000	47262850	10.70	10.80	10.40	10.45	0
1150105	1305	0	1,119,000	11904500	10.75	10.75	10.55	10.60	0
1150105	1307	0	721,000	22223600	31.05	31.05	30.65	30.80	0
1150105	1308	0	981,000	12519850	12.80	12.90	12.65	12.70	0
1150105	1309	0	1,116,000	12190900	10.90	11.10	10.80	10.95	0
1150105	1310	0	1,086,000	9396240	8.71	8.77	8.56	8.58	0
1150105	1312	0	3,743,000	42033600	11.30	11.40	11.10	11.15	0
1150105	1312A	0	0						0
1150105	1313	0	2,521,000	24711900	9.84	9.95	9.70	9.73	0
1150105	1314	0	19,623,000	152122090	7.72	7.84	7.67	7.68	0
1150105	1315	0	15,000	960700	64.00	64.30	64.00	64.20	0
1150105	1316	0	3,460,000	50548700	14.90	14.95	14.45	14.55	0
1150105	1319	0	1,626,000	157236200	97.70	97.80	95.90	97.10	0
1150105	1321	0	136,000	4721450	34.85	34.85	34.65	34.75	0
1150105	1323	0	20,000	388950	19.45	19.50	19.30	19.50	0
1150105	1324	0	500,000	5589300	10.50	11.55	10.30	11.55	1
1150105	1325	0	412,000	12381150	30.50	30.50	29.65	29.95	0
1150105	1326	0	12,207,000	373450950	30.95	31.20	30.30	30.45	0
1150105	1337	0	258,000	1229240	4.84	4.84	4.71	4.76	0
1150105	1338	0	49,000	991200	20.45	20.45	20.10	20.10	0
1150105	1339	0	64,000	2725850	43.30	43.30	42.00	42.85	0
1150105	1340	0	1,132,000	7798380	7.31	7.37	6.65	6.70	0
1150105	1341	0	13,000	755000	58.30	58.30	57.70	57.70	-1
1150105	1342	0	104,000	9203000	88.80	89.20	88.20	88.50	0
1150105	1402	0	5,125,000	142086350	27.85	27.95	27.60	27.70	0
1150105	1409	0	6,820,000	99373600	14.75	14.85	14.35	14.45	0
1150105	1410	0	40,000	1372300	34.15	34.75	34.05	34.40	0
1150105	1413	0	34,000	329740	9.70	10.05	9.50	10.00	0
1150105	1416	0	222,000	2650050	11.95	12.00	11.90	11.90	0
1150105	1417	0	182,000	1595760	8.92	8.92	8.70	8.77	0
1150105	1418	0	37,000	741700	19.95	20.15	19.70	20.15	0
1150105	1419	0	182,000	12106500	67.20	67.20	65.50	66.60	0
1150105	1423	0	45,000	1705450	37.95	38.30	37.65	38.30	0
1150105	1432	0	210,000	3803850	18.20	18.20	18.05	18.10	0
1150105	1434	0	2,131,000	33447750	15.80	15.85	15.55	15.60	0
1150105	1435	0	2,000	43300	21.20	22.10	21.20	22.10	0
1150105	1436	0	298,000	18849800	65.00	65.00	62.50	63.00	-2
1150105	1437	0	162,000	5554700	34.45	34.45	34.10	34.15	0
1150105	1438	0	65,000	2160250	33.25	33.50	33.00	33.40	0
1150105	1439	0	31,000	909050	30.30	30.30	29.10	29.10	0
1150105	1440	0	1,065,000	13949150	13.10	13.20	13.05	13.10	0
1150105	1441	0	22,000	227100	10.35	10.35	10.25	10.25	0
1150105	1442	0	2,163,000	62123800	28.75	30.00	28.10	29.00	0
1150105	1443	0	31,000	830900	26.85	27.35	26.50	27.35	0
1150105	1444	0	1,268,000	7541490	5.97	6.02	5.90	5.97	0
1150105	1445	0	110,000	1401350	12.95	12.95	12.55	12.65	0
1150105	1446	0	129,000	2340300	18.30	18.30	18.05	18.15	0
1150105	1447	0	1,380,000	7179720	5.21	5.28	5.17	5.17	0
1150105	1449	0	863,000	9652750	11.40	11.40	11.05	11.10	0
1150105	1451	0	159,000	2731250	17.20	17.25	17.10	17.20	0
1150105	1452	0	86,000	1016150	11.75	12.00	11.70	11.70	0
1150105	1453	0	38,000	470600	12.55	12.55	12.30	12.35	0
1150105	1454	0	27,000	347200	13.00	13.00	12.70	12.90	0
1150105	1455	0	517,000	3916700	7.65	7.65	7.55	7.55	0
1150105	1456	0	37,000	479400	13.35	13.35	12.25	13.25	0
1150105	1457	0	111,000	1735250	15.95	15.95	15.60	15.60	0
1150105	1459	0	123,000	1458750	11.85	11.90	11.85	11.85	0
1150105	1460	0	363,000	2313090	6.40	6.41	6.33	6.39	0
1150105	1463	0	538,000	9700000	18.50	18.55	17.90	17.90	0
1150105	1464	0	918,000	9991400	11.00	11.00	10.85	10.95	0
1150105	1465	0	9,000	113000	12.60	12.60	12.50	12.55	0
1150105	1466	0	183,000	2499400	14.10	14.10	13.45	13.70	0
1150105	1467	0	171,000	1230670	7.23	7.25	7.12	7.23	0
1150105	1468	0	35,000	414250	11.70	11.95	11.70	11.90	0
1150105	1470	0	2,000	45500	22.75	22.75	22.75	22.75	0
1150105	1471	0	390,000	3420780	8.83	8.88	8.72	8.73	0
1150105	1472	0	39,000	3430900	88.30	89.80	87.70	87.80	0
1150105	1473	0	158,000	3785800	24.30	24.35	23.75	23.90	0
1150105	1474	0	263,000	2745000	10.65	10.80	10.20	10.60	0
1150105	1475	0	21,000	643450	30.60	30.70	30.50	30.65	0
1150105	1476	0	1,308,000	495461000	381.00	385.00	376.00	378.50	-2
1150105	1477	0	1,330,000	377955500	284.00	288.50	279.50	287.00	3
1150105	1503	0	1,069,000	179912500	169.00	169.50	167.50	168.00	-1
1150105	1504	0	10,727,000	902266100	84.30	85.90	83.20	83.70	0
1150105	1506	0	84,000	968000	11.45	11.60	11.40	11.60	0
1150105	1512	0	132,000	958990	7.44	7.44	7.03	7.44	0
1150105	1513	0	2,249,000	330733500	148.50	148.50	146.00	147.00	-1
1150105	1514	0	1,654,000	161064400	98.50	98.50	96.90	96.90	-1
1150105	1515	0	613,000	16432700	27.45	27.45	26.50	26.75	0
1150105	1516	0	104,000	2262800	22.25	22.25	21.35	21.80	0
1150105	1517	0	456,000	4884900	10.90	10.95	10.60	10.65	0
1150105	1519	0	1,672,000	1240720000	746.00	752.00	736.00	737.00	-7
1150105	1521	0	46,000	1081600	23.35	23.70	23.35	23.50	0
1150105	1522	0	1,167,000	52574000	45.70	45.85	44.90	44.95	0
1150105	1522A	0	0						0
1150105	1524	0	870,000	23945500	27.85	27.85	27.45	27.45	0
1150105	1525	0	13,000	819500	63.10	63.60	62.70	62.90	0
1150105	1526	0	35,000	586600	16.70	16.85	16.70	16.80	0
1150105	1527	0	273,000	8870850	32.55	32.60	32.35	32.55	0
1150105	1528	0	8,893,000	193656400	22.80	22.80	21.30	21.80	-1
1150105	1529	0	352,000	6611800	19.10	19.10	18.60	18.70	0
1150105	1530	0	20,000	545100	27.15	27.45	27.15	27.25	0
1150105	1531	0	54,000	646700	12.05	12.10	11.85	11.90	0
1150105	1532	0	888,000	22834950	26.05	26.05	25.55	25.80	0
1150105	1533	0	925,000	31608800	32.95	35.50	32.95	34.55	2
1150105	1535	0	26,000	1370700	52.50	52.90	52.50	52.90	0
1150105	1536	0	2,176,000	123641800	56.80	57.40	56.30	56.70	0
1150105	1537	0	141,000	17446000	125.00	125.00	122.50	122.50	-2
1150105	1538	0	3,000	77550	25.50	26.05	25.50	26.00	0
1150105	1539	0	65,000	1115850	17.30	17.30	17.10	17.20	0
1150105	1540	0	410,000	9382600	23.20	23.25	22.65	22.75	0
1150105	1541	0	18,000	415300	23.20	23.20	22.95	22.95	0
1150105	1558	0	176,000	18344000	101.00	106.50	101.00	103.50	2
1150105	1560	0	6,079,000	2567286500	412.50	432.00	408.00	422.50	15
1150105	1563	0	598,000	28438900	47.80	47.80	47.45	47.75	0
1150105	1568	0	99,000	2210500	22.45	22.50	22.10	22.40	0
1150105	1582	0	994,000	64230600	66.10	66.10	64.00	64.60	-1
1150105	1583	0	2,000	89000	44.50	44.50	44.50	44.50	0
1150105	1587	0	3,027,000	156671100	50.10	53.30	49.30	53.00	3
1150105	1589	0	1,625,000	27383800	17.35	17.35	16.65	16.65	0
1150105	1590	0	245,000	234946000	955.00	965.00	946.00	962.00	6
1150105	1597	0	255,000	18419700	73.10	73.20	71.80	71.90	-1
1150105	1598	0	302,000	6138250	20.70	20.70	20.15	20.25	0
1150105	1603	0	471,000	17392350	37.30	37.35	36.70	36.80	0
1150105	1604	0	474,000	11466700	24.30	24.40	24.05	24.10	0
1150105	1605	0	151,898,000	5171447200	33.50	34.70	33.25	33.60	0
1150105	1608	0	6,542,000	248908450	38.65	38.65	37.60	37.60	0
1150105	1609	0	2,960,000	113655150	38.60	38.75	38.15	38.20	0
1150105	1611	0	720,000	9201600	12.90	12.90	12.70	12.80	0
1150105	1612	0	790,000	27046750	34.65	34.65	34.10	34.10	0
1150105	1614	0	14,000	478450	34.40	34.40	34.15	34.15	0
1150105	1615	0	125,000	6175650	49.60	49.80	48.90	49.45	0
1150105	1616	0	875,000	24970850	29.10	29.10	28.30	28.35	0
1150105	1617	0	135,000	1953650	14.70	14.70	14.35	14.50	0
1150105	1618	0	507,000	21434050	42.70	42.75	42.05	42.25	0
1150105	1626	0	74,000	813000	11.05	11.30	10.95	10.95	0
1150105	1702	0	232,000	8998550	39.05	39.05	38.65	38.70	0
1150105	1707	0	145,000	18353500	127.00	128.50	126.00	127.00	0
1150105	1708	0	683,000	21779950	32.10	32.30	31.70	31.90	0
1150105	1709	0	779,000	12897600	16.60	16.75	16.40	16.60	0
1150105	1710	0	1,491,000	18019750	12.20	12.20	12.00	12.05	0
1150105	1711	0	32,778,000	694652250	20.90	22.25	20.55	20.65	0
1150105	1712	0	406,000	17979650	44.10	44.45	43.95	44.20	0
1150105	1713	0	200,000	8888850	44.75	44.75	44.35	44.65	0
1150105	1714	0	2,248,000	17975620	8.05	8.05	7.96	7.98	0
1150105	1717	0	33,027,000	1496855700	43.00	46.10	42.70	46.10	4
1150105	1718	0	3,809,000	25556300	6.75	6.79	6.66	6.69	0
1150105	1720	0	289,000	17145400	60.20	60.20	59.00	59.30	0
1150105	1721	0	4,341,000	68940550	16.65	16.65	15.65	15.65	-1
1150105	1722	0	1,384,000	65664450	47.50	47.65	47.30	47.50	0
1150105	1723	0	616,000	40921500	67.10	67.30	66.00	66.40	0
1150105	1725	0	516,000	15075200	27.60	29.90	27.35	29.90	2
1150105	1726	0	4,000	303300	75.80	75.90	75.80	75.80	0
1150105	1727	0	24,941,000	1173046650	46.30	49.25	44.50	48.15	2
1150105	1730	0	34,000	1792900	52.80	52.80	52.60	52.70	0
1150105	1731	0	89,000	1932200	21.80	21.80	21.65	21.80	0
1150105	1732	0	171,000	4748350	28.20	28.20	27.65	27.70	0
1150105	1733	0	312,000	9372250	30.55	30.55	29.80	29.90	0
1150105	1734	0	289,000	8756700	30.50	30.50	30.05	30.20	0
1150105	1735	0	467,000	8737300	18.30	19.50	18.20	18.40	0
1150105	1736	0	476,000	70058500	149.50	149.50	146.00	147.50	-1
1150105	1737	0	159,000	5003150	31.50	31.55	31.40	31.45	0
1150105	1752	0	77,000	2848650	37.20	37.20	36.85	37.05	0
1150105	1760	0	172,000	10734600	63.50	63.50	61.90	62.20	-1
1150105	1762	0	148,000	3681350	24.60	25.40	24.50	24.80	0
1150105	1773	0	3,448,000	522737000	147.00	154.00	146.50	152.50	8
1150105	1776	0	89,000	1383400	15.40	15.70	15.30	15.65	0
1150105	1783	0	89,000	3773500	42.70	42.75	42.15	42.50	0
1150105	1786	0	490,000	35330600	73.50	73.60	71.50	72.00	-1
1150105	1789	0	966,000	16583550	17.40	17.40	17.05	17.10	0
1150105	1795	0	2,302,000	639527000	281.00	281.50	275.00	278.00	-4
1150105	1802	0	46,673,000	1592270400	35.10	35.55	33.40	33.80	0
1150105	1805	0	121,000	1412100	11.95	11.95	11.50	11.90	0
1150105	1806	0	1,808,000	15910300	8.99	8.99	8.70	8.74	0
1150105	1808	0	5,041,000	167222300	33.60	33.70	32.80	33.25	0
1150105	1809	0	759,000	13455350	18.15	18.20	17.55	17.65	0
1150105	1810	0	1,490,000	25914500	17.65	17.75	17.15	17.30	0
1150105	1817	0	26,000	994550	38.30	38.50	38.20	38.25	0
1150105	1903	0	242,000	12963200	54.50	54.60	53.20	53.30	0
1150105	1904	0	1,841,000	31371100	17.25	17.25	16.90	17.00	0
1150105	1905	0	2,450,000	27689000	11.50	11.50	11.20	11.30	0
1150105	1906	0	44,000	512850	11.85	11.85	11.60	11.70	0
1150105	1907	0	2,393,000	62351500	25.90	26.30	25.70	26.10	0
1150105	1909	0	2,791,000	26801080	9.71	9.73	9.53	9.56	0
1150105	2002	0	37,319,000	697042550	18.80	18.90	18.55	18.60	0
1150105	2002A	0	24,000	934300	39.00	39.10	38.70	39.00	0
1150105	2006	0	1,722,000	111482600	64.20	65.00	64.10	64.60	0
1150105	2007	0	449,000	3426590	7.82	7.82	7.50	7.50	0
1150105	2008	0	20,000	580400	29.05	29.20	29.00	29.10	0
1150105	2009	0	12,729,000	625125700	48.80	50.20	48.40	48.75	0
1150105	2010	0	1,524,000	31342450	20.60	20.95	20.40	20.45	0
1150105	2012	0	179,000	3039100	16.90	17.35	16.55	16.85	0
1150105	2013	0	630,000	27361450	42.35	45.00	42.35	43.20	1
1150105	2014	0	4,924,000	76685750	15.60	15.75	15.40	15.65	0
1150105	2015	0	178,000	11015300	61.90	62.10	61.50	61.90	0
1150105	2017	0	774,000	6517330	8.50	8.52	8.33	8.35	0
1150105	2020	0	308,000	7170200	23.55	23.55	23.15	23.20	0
1150105	2022	0	836,000	6600670	8.13	8.13	7.80	7.82	0
1150105	2023	0	2,294,000	33828750	14.75	14.80	14.70	14.80	0
1150105	2024	0	24,000	404200	17.35	17.35	16.70	16.85	0
1150105	2025	0	1,628,000	18204800	11.35	11.80	10.80	10.85	0
1150105	2027	0	20,174,000	713999600	35.90	35.90	35.00	35.00	0
1150105	2028	0	126,000	2159550	17.45	17.45	16.90	17.15	0
1150105	2029	0	112,000	2337700	21.10	21.10	20.75	20.95	0
1150105	2030	0	478,000	6848650	14.70	14.70	14.20	14.20	0
1150105	2031	0	1,112,000	42532800	37.90	38.65	37.60	38.15	0
1150105	2032	0	415,000	6169000	15.45	15.45	14.50	14.65	0
1150105	2033	0	230,000	3694100	15.90	16.30	15.80	15.80	0
1150105	2034	0	1,925,000	39547050	20.85	20.85	20.35	20.45	0
1150105	2038	0	381,000	5449850	14.80	14.80	14.15	14.15	0
1150105	2049	0	1,699,000	331852000	197.00	199.00	192.50	195.00	-1
1150105	2059	0	1,681,000	5514275000	3485.00	3485.00	3200.00	3205.00	-255
1150105	2062	0	243,000	4966050	20.60	20.60	20.35	20.50	0
1150105	2069	0	467,000	8473950	18.45	18.60	17.95	18.10	0
1150105	2101	0	1,732,000	63833150	37.20	37.25	36.55	36.85	0
1150105	2102	0	262,000	5135400	19.85	20.00	19.50	19.50	0
1150105	2103	0	2,807,000	41424800	15.00	15.00	14.60	14.65	0
1150105	2104	0	3,239,000	35386700	11.10	11.15	10.80	10.85	0
1150105	2105	0	7,660,000	224668050	29.55	29.55	29.20	29.40	0
1150105	2106	0	1,220,000	23345700	19.50	19.50	19.00	19.05	0
1150105	2107	0	231,000	5677950	24.65	24.70	24.50	24.60	0
1150105	2108	0	712,000	16259450	23.20	23.20	22.60	22.75	0
1150105	2109	0	207,000	3084300	14.95	15.00	14.80	14.95	0
1150105	2114	0	62,000	5567500	90.00	90.10	89.40	90.00	0
1150105	2115	0	20,000	485300	24.30	24.30	24.20	24.30	0
1150105	2201	0	9,088,000	292377600	32.65	32.70	31.85	31.85	0
1150105	2204	0	1,388,000	81109700	58.90	58.90	58.00	58.30	0
1150105	2206	0	1,363,000	81539500	60.30	60.30	59.60	60.00	0
1150105	2207	0	372,000	203016000	546.00	553.00	537.00	549.00	3
1150105	2208	0	3,004,000	59850200	19.95	20.10	19.85	19.85	0
1150105	2211	0	2,570,000	256163100	98.80	101.00	98.80	99.10	0
1150105	2227	0	91,000	4948000	55.10	55.30	54.00	54.00	-1
1150105	2228	0	1,402,000	152130000	110.50	110.50	106.50	106.50	-2
1150105	2231	0	324,000	30427400	94.50	95.70	92.60	93.10	0
1150105	2233	0	1,090,000	242891000	227.50	228.50	218.50	218.50	-7
1150105	2236	0	1,049,000	121822500	120.50	121.00	113.00	118.00	-2
1150105	2239	0	391,000	14411350	36.80	37.75	35.75	35.75	0
1150105	2241	0	1,310,000	48605400	38.70	38.80	35.65	35.65	-1
1150105	2243	0	160,000	1816850	11.45	11.45	11.30	11.30	0
1150105	2247	0	170,000	47889000	283.00	283.00	280.00	280.50	-1
1150105	2248	0	3,000	147950	49.30	49.85	48.80	48.80	0
1150105	2250	0	57,000	4041400	73.60	73.60	70.30	71.00	0
1150105	2254	0	30,000	1773800	59.20	59.40	58.50	59.40	0
1150105	2258	0	1,176,000	49851050	42.60	43.30	41.40	41.65	0
1150105	2301	0	26,956,000	4574986500	170.00	172.50	166.50	169.50	2
1150105	2302	0	457,000	8016000	17.70	17.95	17.35	17.35	0
1150105	2303	0	44,384,000	2152258100	48.50	49.00	48.10	48.50	0
1150105	2305	0	499,000	5387200	11.00	11.00	10.70	10.75	0
1150105	2308	0	12,426,000	12563925000	1010.00	1025.00	1000.00	1010.00	15
1150105	2312	0	21,923,000	506546450	23.15	23.30	22.80	23.05	0
1150105	2313	0	31,500,000	2976777800	95.60	96.20	93.10	94.30	0
1150105	2314	0	159,000	3577550	23.00	23.00	22.40	22.40	0
1150105	2316	0	5,258,000	517887300	102.00	102.50	97.00	97.50	-3
1150105	2317	0	63,011,000	14788161500	234.50	236.00	233.50	234.50	2
1150105	2321	0	202,000	3509000	15.85	17.40	15.85	17.15	1
1150105	2323	0	15,289,000	166025800	11.20	11.30	10.60	10.60	0
1150105	2324	0	21,687,000	671388050	31.20	31.35	30.80	30.80	0
1150105	2327	0	63,884,000	15628575500	245.00	249.00	239.00	244.00	3
1150105	2328	0	5,328,000	258091050	49.55	49.75	48.00	48.10	-1
1150105	2329	0	28,387,000	1584391200	57.40	57.90	54.40	54.70	-1
1150105	2330	0	66,715,000	111063080000	1630.00	1695.00	1625.00	1670.00	85
1150105	2331	0	4,286,000	97139950	23.15	23.20	22.25	22.60	0
1150105	2332	0	3,064,000	45466650	15.00	15.05	14.70	14.75	0
1150105	2337	0	35,056,000	1670418400	47.65	47.65	47.65	47.65	4
1150105	2338	0	1,354,000	48762350	36.15	36.75	35.15	35.45	0
1150105	2340	0	3,014,000	78532350	26.70	26.70	25.70	26.15	0
1150105	2342	0	2,833,000	84493100	30.60	30.60	29.30	29.95	0
1150105	2344	0	432,601,000	40951966900	95.00	96.80	91.60	95.50	4
1150105	2345	0	4,538,000	5359090000	1145.00	1200.00	1145.00	1185.00	40
1150105	2347	0	10,800,000	634333800	58.30	59.30	58.10	59.30	1
1150105	2348	0	640,000	50684600	80.40	80.70	78.40	79.10	-1
1150105	2348A	0	6,000	219300	36.55	36.65	36.50	36.55	0
1150105	2349	0	22,384,000	303477900	14.60	14.60	13.40	13.40	-1
1150105	2351	0	1,352,000	101423700	76.90	77.10	74.10	74.20	-2
1150105	2352	0	7,398,000	171603050	23.55	23.55	23.05	23.05	0
1150105	2353	0	39,384,000	1044412250	26.60	26.95	26.25	26.60	0
1150105	2354	0	7,017,000	427572200	61.50	61.90	60.50	60.80	0
1150105	2355	0	2,852,000	89151350	32.50	32.55	30.80	30.90	-1
1150105	2356	0	16,368,000	722667900	45.05	45.05	43.75	43.85	0
1150105	2357	0	5,213,000	2874251000	555.00	558.00	546.00	546.00	-9
1150105	2359	0	2,458,000	319613500	131.00	132.00	127.00	132.00	3
1150105	2360	0	2,475,000	1995092000	800.00	813.00	791.00	811.00	15
1150105	2362	0	810,000	30993250	39.15	39.15	37.95	38.05	0
1150105	2363	0	2,919,000	135289950	46.90	47.30	46.05	46.15	0
1150105	2364	0	345,000	22960300	68.50	68.50	65.90	66.50	-1
1150105	2365	0	1,816,000	62969950	35.50	35.65	34.20	34.75	0
1150105	2367	0	19,678,000	549296500	28.60	28.70	27.30	27.30	0
1150105	2368	0	10,308,000	6560411000	649.00	654.00	626.00	634.00	-9
1150105	2369	0	12,084,000	279227450	23.85	24.10	22.60	22.85	0
1150105	2371	0	19,015,000	574495950	30.85	30.85	30.00	30.00	0
1150105	2373	0	25,000	1406800	56.70	56.70	56.00	56.00	0
1150105	2374	0	5,016,000	394070000	79.40	79.80	77.60	78.00	-1
1150105	2375	0	7,427,000	706738800	96.80	97.80	92.60	92.70	-3
1150105	2376	0	5,942,000	1506084000	258.00	259.00	248.00	248.00	-11
1150105	2377	0	5,003,000	478096200	96.80	97.20	94.70	95.10	0
1150105	2379	0	2,391,000	1180284500	496.00	497.00	488.50	493.50	6
1150105	2380	0	170,000	782420	4.63	4.63	4.59	4.59	0
1150105	2382	0	25,428,000	7065631000	277.50	280.00	275.00	278.00	1
1150105	2383	0	4,168,000	6778160000	1620.00	1690.00	1585.00	1620.00	30
1150105	2385	0	6,820,000	779543500	117.50	117.50	113.00	113.00	-3
1150105	2387	0	749,000	28495050	38.60	38.60	37.70	38.20	0
1150105	2388	0	3,448,000	175734900	51.80	52.20	50.60	50.80	0
1150105	2390	0	402,000	3903310	9.86	9.86	9.65	9.65	0
1150105	2392	0	2,241,000	81892350	37.40	37.40	36.30	36.45	0
1150105	2393	0	4,838,000	263251500	55.20	55.20	53.80	54.80	0
1150105	2395	0	1,410,000	408023000	290.00	292.00	287.50	289.50	3
1150105	2397	0	174,000	10500600	61.00	61.80	59.90	60.40	0
1150105	2399	0	9,847,000	262234100	27.65	27.75	25.90	25.90	-1
1150105	2401	0	2,200,000	43962500	20.35	20.50	19.80	19.90	0
1150105	2402	0	18,284,000	1116096900	64.70	64.70	58.70	60.60	-2
1150105	2404	0	4,869,000	4795431000	981.00	994.00	965.00	992.00	32
1150105	2405	0	2,043,000	36016400	18.05	18.20	17.50	17.50	0
1150105	2406	0	12,382,000	293362350	25.00	25.00	23.10	23.45	-1
1150105	2408	0	113,314,000	23665332500	211.00	213.00	206.50	208.00	1
1150105	2409	0	263,784,000	3576494800	12.90	13.85	12.90	13.85	1
1150105	2412	0	11,945,000	1582376500	131.50	133.00	131.50	133.00	1
1150105	2413	0	2,657,000	118597150	46.10	46.10	43.95	44.45	-1
1150105	2414	0	100,000	4040450	40.70	40.70	40.30	40.45	0
1150105	2415	0	67,000	1716500	25.70	25.80	25.55	25.55	0
1150105	2417	0	969,000	37093500	39.00	39.15	37.75	37.95	0
1150105	2419	0	1,577,000	37132250	24.20	24.25	23.15	23.50	0
1150105	2420	0	179,000	9053100	51.00	51.10	50.30	50.40	0
1150105	2421	0	2,603,000	407373500	159.50	160.00	153.50	157.00	-1
1150105	2423	0	133,000	7180000	55.50	55.50	53.00	54.60	0
1150105	2424	0	154,000	5291000	36.55	36.55	33.05	34.00	-2
1150105	2425	0	351,000	10992550	32.00	32.30	30.95	30.95	0
1150105	2426	0	828,000	14090750	17.40	17.45	16.80	17.00	0
1150105	2427	0	1,237,000	32553400	26.60	26.90	26.00	26.05	0
1150105	2428	0	914,000	163769000	183.00	183.50	175.50	177.00	-4
1150105	2429	0	449,000	35101400	80.10	80.60	77.50	77.70	-1
1150105	2430	0	72,000	1641800	22.85	22.85	22.75	22.80	0
1150105	2431	0	846,000	9637950	11.55	11.60	11.25	11.35	0
1150105	2432	0	14,000	361100	25.80	25.80	25.70	25.70	0
1150105	2433	0	40,000	1886450	47.20	47.25	47.10	47.20	0
1150105	2434	0	35,000	1110450	32.50	32.80	30.80	31.70	0
1150105	2436	0	1,381,000	65985400	48.45	48.50	47.40	47.55	0
1150105	2438	0	155,000	3393550	21.75	22.15	21.50	21.50	0
1150105	2439	0	2,639,000	249149700	96.20	96.20	93.60	94.10	-1
1150105	2440	0	563,000	8015550	14.60	14.70	14.00	14.50	0
1150105	2441	0	17,850,000	1589762400	92.10	92.30	87.30	88.70	-1
1150105	2442	0	923,000	22938650	25.00	25.10	24.65	24.80	0
1150105	2444	0	403,000	4504250	11.40	11.40	11.00	11.00	0
1150105	2449	0	42,094,000	11099307000	273.00	274.00	258.50	263.00	-4
1150105	2450	0	143,000	4109100	28.75	28.85	28.70	28.75	0
1150105	2451	0	20,363,000	4158840000	210.00	213.00	198.50	206.50	3
1150105	2453	0	490,000	25844500	53.80	53.90	52.30	52.50	-1
1150105	2454	0	13,297,000	20210050000	1510.00	1530.00	1495.00	1525.00	55
1150105	2455	0	3,759,000	561542500	153.00	153.50	146.50	148.50	-2
1150105	2457	0	6,360,000	175138250	28.80	28.80	27.05	27.20	-1
1150105	2458	0	1,868,000	218086500	118.50	118.50	116.00	116.50	-1
1150105	2459	0	40,000	2642200	66.00	66.40	65.80	66.20	0
1150105	2460	0	2,979,000	71009500	23.00	24.30	22.70	24.30	2
1150105	2461	0	2,853,000	47881900	15.40	16.90	15.40	16.90	1
1150105	2462	0	4,850,000	119449950	24.30	25.70	23.70	24.40	0
1150105	2464	0	7,091,000	468204100	64.70	67.00	63.60	67.00	3
1150105	2465	0	767,000	46777500	62.60	62.80	60.00	60.20	-2
1150105	2466	0	908,000	60322100	66.50	67.60	64.70	64.70	-1
1150105	2467	0	6,759,000	1864618500	272.50	286.00	267.50	279.50	9
1150105	2468	0	425,000	17297800	41.40	41.55	40.30	40.50	0
1150105	2471	0	100,000	4981700	50.20	50.20	49.70	49.75	0
1150105	2472	0	14,357,000	1615658500	119.00	119.50	108.50	110.00	-7
1150105	2474	0	3,203,000	661445000	206.00	207.50	205.50	206.50	1
1150105	2476	0	2,242,000	201482200	92.40	92.40	88.80	89.30	-1
1150105	2477	0	130,000	3077350	23.80	23.80	23.60	23.60	0
1150105	2478	0	3,952,000	245340300	62.30	64.00	60.50	60.50	-1
1150105	2480	0	196,000	29331500	152.50	152.50	149.00	149.00	-3
1150105	2481	0	13,143,000	1020838100	80.50	80.80	76.10	76.90	-3
1150105	2482	0	250,000	4201200	17.30	17.30	16.65	16.65	0
1150105	2483	0	65,000	1216500	18.70	19.10	18.55	18.55	0
1150105	2484	0	430,000	8679600	20.70	20.70	20.05	20.05	0
1150105	2485	0	19,071,000	481529650	25.60	26.15	24.70	24.75	0
1150105	2486	0	10,079,000	964165900	96.00	97.50	94.00	94.50	-1
1150105	2488	0	147,000	6741200	46.15	46.15	45.55	45.55	0
1150105	2489	0	9,001,000	142574850	15.70	16.15	15.60	15.75	0
1150105	2491	0	1,312,000	24525250	19.85	20.20	17.50	18.05	-1
1150105	2492	0	17,065,000	2138487500	126.50	128.00	122.00	124.00	0
1150105	2493	0	3,892,000	464292500	126.00	126.00	116.00	118.00	-6
1150105	2495	0	9,762,000	305242400	32.80	32.80	30.50	30.65	-2
1150105	2496	0	13,000	885100	68.20	68.40	67.90	68.00	0
1150105	2497	0	1,666,000	89785100	55.00	55.50	51.80	54.90	0
1150105	2498	0	8,607,000	425089800	49.70	50.10	48.95	49.10	0
1150105	2501	0	2,083,000	48239900	23.30	23.30	23.00	23.25	0
1150105	2504	0	5,147,000	192022550	37.70	37.70	36.90	37.20	0
1150105	2505	0	614,000	12201100	20.00	20.05	19.75	19.75	0
1150105	2506	0	345,000	3159700	9.28	9.28	9.10	9.17	0
1150105	2509	0	379,000	6040150	16.50	16.50	15.75	15.80	0
1150105	2511	0	1,136,000	9203070	8.12	8.13	8.08	8.11	0
1150105	2514	0	301,000	4467400	15.00	15.05	14.75	14.75	0
1150105	2515	0	7,290,000	94620400	13.00	13.10	12.85	13.00	0
1150105	2516	0	392,000	5760250	14.80	14.85	14.60	14.60	0
1150105	2520	0	4,892,000	156384650	32.60	32.60	31.65	31.90	0
1150105	2524	0	118,000	4900300	41.85	41.85	41.35	41.40	0
1150105	2527	0	351,000	10062450	29.25	29.25	28.40	28.45	0
1150105	2528	0	912,000	27224400	30.05	30.05	29.65	30.00	0
1150105	2530	0	1,917,000	54458100	27.95	28.85	27.95	28.65	0
1150105	2534	0	743,000	15173200	20.70	20.70	20.25	20.55	0
1150105	2535	0	206,000	12950300	62.60	63.10	62.50	62.90	0
1150105	2536	0	341,000	8730050	25.90	25.90	25.40	25.40	0
1150105	2537	0	2,335,000	26631300	11.60	11.65	11.20	11.25	0
1150105	2538	0	804,000	8833950	11.15	11.15	10.90	10.90	0
1150105	2539	0	946,000	44767600	47.90	47.90	47.00	47.40	0
1150105	2540	0	855,000	42367300	50.00	50.30	49.00	49.00	-1
1150105	2542	0	4,245,000	165830750	39.20	39.30	38.90	38.95	0
1150105	2543	0	8,822,000	575789800	60.50	66.50	60.50	66.50	6
1150105	2545	0	433,000	16667450	39.00	39.00	38.35	38.35	0
1150105	2546	0	99,000	8598600	86.00	87.30	86.00	86.70	0
1150105	2547	0	3,133,000	33364100	10.75	10.75	10.60	10.65	0
1150105	2548	0	809,000	92263500	112.50	116.00	112.00	114.00	-1
1150105	2597	0	513,000	86630500	168.00	170.00	167.00	170.00	2
1150105	2601	0	1,515,000	8105670	5.38	5.38	5.33	5.34	0
1150105	2603	0	9,886,000	1889229500	194.00	194.00	190.00	190.00	-3
1150105	2605	0	4,901,000	125839550	26.15	26.15	25.50	25.70	0
1150105	2606	0	5,933,000	350995400	60.40	60.40	58.60	58.70	-1
1150105	2607	0	764,000	43396500	56.80	57.20	56.50	57.20	0
1150105	2608	0	307,000	10142500	33.05	33.10	33.00	33.10	0
1150105	2609	0	13,175,000	727456800	56.40	56.40	54.70	54.90	-1
1150105	2610	0	37,513,000	768177550	20.30	20.65	20.25	20.45	0
1150105	2611	0	439,000	6381500	14.70	14.75	14.45	14.45	0
1150105	2612	0	1,788,000	103732300	59.30	59.30	57.50	57.50	-1
1150105	2613	0	432,000	10227700	24.20	24.30	23.50	23.55	0
1150105	2614	0	1,529,000	33370650	22.25	22.25	21.65	21.75	0
1150105	2615	0	7,570,000	595026600	80.00	80.00	78.00	78.40	-1
1150105	2616	0	150,000	1970950	13.25	13.25	13.05	13.15	0
1150105	2617	0	838,000	24899350	30.10	30.10	29.50	29.65	0
1150105	2618	0	17,311,000	632293400	36.60	36.70	36.40	36.40	0
1150105	2630	0	1,676,000	86316300	52.00	52.50	51.00	51.00	0
1150105	2633	0	5,034,000	140633350	27.90	28.05	27.80	27.85	0
1150105	2634	0	6,936,000	359402900	51.60	52.40	51.30	51.50	0
1150105	2636	0	406,000	26820700	67.10	67.20	65.60	66.00	-1
1150105	2637	0	2,498,000	166086200	68.00	68.00	65.80	65.80	-2
1150105	2642	0	133,000	3420500	26.10	26.15	25.30	25.60	0
1150105	2645	0	1,762,000	255566000	144.00	148.00	143.50	144.00	0
1150105	2646	0	4,586,000	106855950	23.50	23.50	23.20	23.20	0
1150105	2701	0	73,000	803150	11.00	11.05	10.95	10.95	0
1150105	2702	0	24,000	283150	11.90	11.90	11.75	11.75	0
1150105	2704	0	219,000	9336850	42.85	43.10	42.50	43.10	0
1150105	2705	0	158,000	2598100	16.55	16.55	16.35	16.45	0
1150105	2706	0	143,000	1832100	12.90	12.90	12.80	12.80	0
1150105	2707	0	158,000	29829500	189.00	189.50	188.00	189.00	0
1150105	2712	0	22,000	393950	18.00	18.15	17.85	18.15	0
1150105	2722	0	169,000	4300650	26.10	26.10	24.70	24.95	-1
1150105	2723	0	324,000	22406100	70.00	70.00	68.60	69.70	0
1150105	2727	0	442,000	95387000	218.00	218.00	215.00	215.00	-3
1150105	2731	0	514,000	84830000	168.50	168.50	164.00	164.50	-2
1150105	2739	0	87,000	3109550	36.15	36.15	35.40	35.70	0
1150105	2748	0	173,000	7347750	43.10	43.15	42.20	42.40	0
1150105	2753	0	256,000	48539500	190.00	190.50	189.00	189.00	-1
1150105	2762	0	30,000	2279600	76.30	76.50	75.50	76.00	0
1150105	2801	0	81,896,000	1682955050	20.50	20.75	20.45	20.45	0
1150105	2812	0	6,883,000	143876150	20.90	21.00	20.80	20.90	0
1150105	2816	0	86,000	2471550	28.75	28.90	28.50	28.85	0
1150105	2820	0	3,771,000	62288750	16.80	16.80	16.30	16.50	0
1150105	2832	0	524,000	26313050	50.30	50.50	49.85	50.10	0
1150105	2834	0	11,196,000	179829000	16.05	16.10	16.00	16.05	0
1150105	2836	0	981,000	12022850	12.20	12.30	12.20	12.20	0
1150105	2836A	0	0						0
1150105	2838	0	2,683,000	52532800	19.45	19.75	19.35	19.50	0
1150105	2838A	0	31,000	1689400	54.40	54.50	54.40	54.50	0
1150105	2845	0	15,679,000	203397550	12.85	13.05	12.85	13.00	0
1150105	2849	0	14,000	188000	13.45	13.45	13.40	13.40	0
1150105	2850	0	285,000	33058500	116.50	117.00	115.50	116.00	0
1150105	2851	0	1,078,000	28380750	26.25	26.50	26.10	26.50	0
1150105	2852	0	329,000	9112550	27.80	27.90	27.60	27.75	0
1150105	2855	0	3,766,000	91591200	24.00	24.45	23.85	24.40	0
1150105	2867	0	16,351,000	130710880	8.01	8.04	7.94	8.00	0
1150105	2880	0	11,022,000	350231850	31.25	32.15	31.15	31.80	0
1150105	2881	0	13,249,000	1282148200	95.60	97.30	95.30	97.20	1
1150105	2881A	0	19,000	1202700	63.30	63.40	63.20	63.40	0
1150105	2881B	0	32,000	1971200	61.60	61.70	61.50	61.70	0
1150105	2881C	0	37,000	1973500	53.40	53.40	53.20	53.30	0
1150105	2882	0	24,846,000	1889408200	75.00	76.50	74.50	76.50	1
1150105	2882A	0	92,000	5597000	60.80	60.90	60.80	60.80	0
1150105	2882B	0	36,000	2157000	60.00	60.00	59.90	60.00	0
1150105	2883	0	34,787,000	604884450	17.25	17.55	17.15	17.45	0
1150105	2883B	0	732,000	5750550	7.87	7.87	7.85	7.87	0
1150105	2884	0	54,867,000	1863714300	33.95	34.20	33.70	33.85	0
1150105	2885	0	52,176,000	2056426100	39.65	40.10	39.20	39.30	0
1150105	2886	0	12,377,000	499729200	40.25	40.60	40.10	40.30	0
1150105	2887	0	101,612,000	2127959750	20.40	21.25	20.40	21.00	0
1150105	2887E	0	305,000	15231000	50.00	50.00	49.85	49.95	0
1150105	2887F	0	51,000	2406700	46.90	47.30	46.90	47.25	0
1150105	2887G	0	78,000	3090550	39.60	39.65	39.60	39.60	0
1150105	2887H	0	121,000	4735350	39.15	39.35	39.10	39.35	0
1150105	2887I	0	5,401,000	50304200	9.32	9.33	9.31	9.31	0
1150105	2887Z1	0	80,000	1323650	16.60	16.60	16.35	16.45	0
1150105	2889	0	4,619,000	74443450	16.10	16.25	16.00	16.20	0
1150105	2890	0	19,341,000	559026650	28.55	29.15	28.55	28.80	0
1150105	2891	0	35,252,000	1767295350	50.40	50.70	49.90	49.90	0
1150105	2891B	0	2,000	127600	63.80	63.80	63.80	63.80	0
1150105	2891C	0	0						0
1150105	2892	0	22,183,000	659949800	29.50	29.90	29.30	29.85	0
1150105	2897	0	3,145,000	28643570	9.11	9.14	9.09	9.12	0
1150105	2897B	0	46,000	545100	11.85	11.85	11.85	11.85	0
1150105	2901	0	20,000	486350	24.30	24.50	24.25	24.25	0
1150105	2903	0	3,126,000	67934550	21.75	21.95	21.65	21.70	0
1150105	2904	0	27,000	460850	17.05	17.20	17.00	17.05	0
1150105	2905	0	544,000	8528550	15.70	15.80	15.60	15.60	0
1150105	2906	0	171,000	2156700	12.65	12.65	12.55	12.55	0
1150105	2908	0	138,000	2787800	20.30	20.30	20.10	20.20	0
1150105	2910	0	5,000	103150	20.65	20.65	20.60	20.65	0
1150105	2911	0	129,000	666970	5.42	5.42	5.08	5.08	0
1150105	2912	0	2,191,000	485141000	222.50	222.50	220.50	220.50	-1
1150105	2913	0	2,030,000	26646250	13.25	13.30	13.05	13.10	0
1150105	2915	0	7,780,000	422178300	54.70	55.00	54.00	54.00	0
1150105	2923	0	23,000	470700	20.70	20.70	20.05	20.35	0
1150105	2929	0	531,000	4067260	7.82	7.82	7.60	7.64	0
1150105	2939	0	2,000	45850	23.20	23.20	22.65	22.65	0
1150105	2945	0	15,000	562800	37.60	37.60	37.50	37.50	0
1150105	3002	0	1,396,000	34500050	25.40	25.40	24.45	24.50	0
1150105	3003	0	395,000	18581100	47.95	48.20	46.45	46.65	-1
1150105	3004	0	1,987,000	222691000	112.00	115.00	109.50	112.00	2
1150105	3005	0	4,515,000	516214000	118.00	118.00	113.00	113.50	-4
1150105	3006	0	52,934,000	7355178500	141.00	142.00	134.00	139.00	9
1150105	3008	0	2,241,000	5817420000	2645.00	2660.00	2510.00	2535.00	-50
1150105	3010	0	1,283,000	136882000	107.00	108.00	104.50	107.50	1
1150105	3011	0	1,147,000	16654200	14.70	14.85	14.30	14.55	0
1150105	3013	0	3,123,000	404536000	131.50	131.50	128.00	130.00	0
1150105	3014	0	1,497,000	167705500	115.00	115.50	110.50	111.50	-3
1150105	3015	0	335,000	17690800	53.80	53.80	52.30	52.50	-1
1150105	3016	0	5,182,000	286614600	55.10	56.90	53.60	56.60	1
1150105	3017	0	4,120,000	5968280000	1450.00	1465.00	1430.00	1450.00	-5
1150105	3018	0	3,000	34200	11.40	11.40	11.40	11.40	0
1150105	3019	0	2,987,000	423681000	144.00	144.50	140.00	142.00	-1
1150105	3021	0	53,000	938550	17.80	17.80	17.55	17.75	0
1150105	3022	0	923,000	58667400	65.30	65.30	63.00	63.70	-1
1150105	3023	0	1,663,000	318832500	191.50	193.50	190.00	191.50	2
1150105	3024	0	630,000	7070850	11.40	11.40	11.10	11.15	0
1150105	3025	0	1,482,000	94088500	65.10	65.40	62.50	63.80	-1
1150105	3026	0	2,034,000	214705000	108.00	108.00	103.50	104.00	-2
1150105	3027	0	521,000	11659600	22.70	22.80	22.15	22.35	0
1150105	3028	0	7,082,000	279960600	38.90	40.60	38.40	39.40	1
1150105	3029	0	834,000	94350000	115.50	115.50	111.50	112.00	-2
1150105	3030	0	5,474,000	1013288000	192.00	192.50	181.50	183.50	-9
1150105	3031	0	579,000	11216250	19.90	19.95	19.10	19.10	0
1150105	3032	0	900,000	68124500	78.10	78.40	74.70	75.30	-2
1150105	3033	0	4,419,000	137180600	31.50	31.50	30.55	31.10	0
1150105	3034	0	7,250,000	2633030500	371.00	372.00	360.00	363.00	-4
1150105	3035	0	3,258,000	552447500	172.50	173.50	167.50	168.50	-2
1150105	3036	0	8,597,000	1211006500	141.50	143.00	139.00	139.50	-1
1150105	3036A	0	135,000	6939000	51.40	51.40	51.40	51.40	0
1150105	3037	0	48,410,000	11024406500	223.00	233.00	221.00	230.00	11
1150105	3038	0	387,000	8969650	23.60	23.60	23.00	23.00	0
1150105	3040	0	400,000	20376150	53.20	53.20	49.60	50.80	-1
1150105	3041	0	2,966,000	76195900	26.50	26.60	25.00	25.00	-1
1150105	3042	0	2,405,000	192690000	80.50	80.80	79.90	80.30	0
1150105	3043	0	118,000	2565150	22.30	22.35	21.50	21.60	0
1150105	3044	0	3,462,000	1076433500	313.00	315.50	307.50	312.00	0
1150105	3045	0	7,780,000	836171000	108.00	108.50	107.00	107.00	-1
1150105	3046	0	690,000	35628900	53.50	53.50	50.80	50.80	-2
1150105	3047	0	1,737,000	31046800	18.25	18.30	17.70	17.80	0
1150105	3048	0	52,820,000	2476398050	48.55	49.65	44.30	44.55	-1
1150105	3049	0	8,403,000	52290190	6.11	6.48	6.05	6.23	0
1150105	3050	0	1,457,000	18388250	13.30	13.30	12.45	12.50	0
1150105	3051	0	737,000	13367300	18.55	18.55	18.05	18.10	0
1150105	3052	0	1,680,000	20036450	12.10	12.10	11.80	11.90	0
1150105	3054	0	116,000	3683800	32.30	32.65	31.25	32.00	0
1150105	3055	0	812,000	62660900	78.70	79.20	76.20	76.30	-2
1150105	3056	0	1,898,000	33394400	17.85	17.85	17.50	17.55	0
1150105	3057	0	1,688,000	38533750	21.10	23.15	21.10	23.15	2
1150105	3058	0	1,078,000	10944550	10.40	10.50	10.05	10.05	0
1150105	3059	0	2,498,000	101657250	41.60	41.60	40.35	40.45	0
1150105	3060	0	6,739,000	219464850	33.05	33.60	31.85	32.05	0
1150105	3062	0	2,326,000	54462600	23.60	23.90	23.15	23.25	0
1150105	3090	0	31,535,000	3347767200	112.00	113.00	99.90	101.50	-6
1150105	3092	0	1,535,000	39868950	26.80	26.85	25.30	25.80	-1
1150105	3094	0	249,000	5958900	24.50	24.50	23.65	23.80	0
1150105	3130	0	21,000	4689500	223.50	223.50	223.00	223.50	0
1150105	3135	0	12,248,000	1154271800	97.90	97.90	89.80	90.00	1
1150105	3138	0	737,000	77229500	105.50	107.50	102.00	105.50	0
1150105	3149	0	16,397,000	663447650	41.00	41.85	39.50	39.55	0
1150105	3150	0	119,000	2548400	21.00	21.85	20.75	21.50	1
1150105	3164	0	75,000	1352700	18.15	18.20	17.90	18.10	0
1150105	3167	0	7,065,000	1608570500	236.50	238.00	222.00	223.00	-8
1150105	3168	0	40,000	1666550	41.80	42.50	40.90	41.15	0
1150105	3189	0	46,220,000	7590010500	159.00	171.50	151.50	168.00	12
1150105	3209	0	409,000	12921450	31.90	32.00	31.50	31.55	0
1150105	3229	0	809,000	21209500	27.00	27.00	25.50	26.05	-2
1150105	3231	0	56,421,000	8775704000	157.00	158.00	153.50	155.00	0
1150105	3257	0	1,001,000	67465200	69.30	69.80	66.20	66.80	-2
1150105	3266	0	22,000	311350	14.20	14.25	14.10	14.10	0
1150105	3296	0	77,000	1868050	24.30	24.35	24.10	24.30	0
1150105	3305	0	4,228,000	446065000	110.00	110.00	103.50	104.50	-4
1150105	3308	0	2,572,000	59377550	23.20	23.60	22.65	22.80	0
1150105	3311	0	390,000	11976600	31.30	31.35	30.45	30.50	0
1150105	3312	0	11,030,000	458215900	39.60	42.10	39.00	42.10	3
1150105	3321	0	4,213,000	85369200	19.35	20.45	19.35	20.45	1
1150105	3338	0	411,000	20468850	50.70	51.10	49.00	49.50	0
1150105	3346	0	308,000	5712750	18.95	19.00	18.35	18.40	0
1150105	3356	0	336,000	15957500	47.50	48.30	47.05	47.25	0
1150105	3376	0	4,401,000	898801000	209.00	210.50	197.50	207.50	3
1150105	3380	0	2,156,000	67270050	31.40	31.65	30.85	31.05	0
1150105	3406	0	718,000	315822500	439.50	443.00	436.00	438.50	1
1150105	3413	0	1,467,000	410179000	282.50	284.00	277.50	278.50	-3
1150105	3416	0	343,000	50027500	150.00	150.00	144.50	146.00	-4
1150105	3419	0	380,000	4952600	13.25	13.25	12.90	13.00	0
1150105	3432	0	28,000	396200	14.50	14.50	13.90	13.95	0
1150105	3437	0	909,000	12716050	14.35	14.45	13.80	13.80	0
1150105	3443	0	3,943,000	9084295000	2290.00	2330.00	2255.00	2320.00	135
1150105	3447	0	498,000	25412400	52.50	52.50	50.00	50.20	-2
1150105	3450	0	9,531,000	2543740000	273.50	274.00	262.50	267.50	-5
1150105	3454	0	346,000	34193100	98.80	99.00	98.70	98.80	0
1150105	3481	0	533,110,000	10467579200	18.80	19.90	18.80	19.90	1
1150105	3494	0	162,000	1414740	9.07	9.07	8.51	8.75	0
1150105	3501	0	99,000	4770400	48.85	48.85	48.05	48.30	0
1150105	3504	0	263,000	13416400	52.50	52.50	50.00	51.10	0
1150105	3515	0	915,000	224650000	251.00	252.00	242.00	244.50	-4
1150105	3518	0	369,000	7909450	21.75	21.90	21.05	21.50	0
1150105	3528	0	277,000	18383000	68.50	68.80	65.40	65.80	-1
1150105	3530	0	1,101,000	79764600	76.60	76.60	70.40	71.00	-5
1150105	3532	0	3,107,000	307716000	98.00	101.00	97.30	99.00	2
1150105	3533	0	605,000	773390000	1310.00	1310.00	1265.00	1270.00	-25
1150105	3535	0	17,819,000	1765546700	98.30	104.00	94.00	94.10	-1
1150105	3543	0	1,243,000	52451750	43.10	43.40	41.60	42.10	0
1150105	3545	0	1,261,000	63579000	51.10	51.10	49.95	50.50	0
1150105	3550	0	2,813,000	43369700	16.50	16.50	15.10	15.20	-1
1150105	3557	0	69,000	2532700	36.55	37.25	36.35	36.90	0
1150105	3563	0	1,208,000	631316000	527.00	531.00	518.00	519.00	0
1150105	3576	0	12,703,000	103064300	8.50	8.50	8.00	8.17	0
1150105	3583	0	2,162,000	756427500	347.00	354.00	344.00	350.50	11
1150105	3588	0	249,000	12072600	49.15	49.50	47.90	48.00	0
1150105	3591	0	539,000	9719700	18.45	18.45	17.70	18.15	0
1150105	3592	0	1,493,000	317497000	221.00	222.00	209.00	210.50	-10
1150105	3593	0	26,000	342050	13.00	13.45	13.00	13.45	0
1150105	3596	0	1,061,000	190936000	175.50	183.00	175.50	181.00	6
1150105	3605	0	4,707,000	300455600	64.90	65.80	62.00	63.80	0
1150105	3607	0	587,000	8286400	14.85	14.85	13.90	13.90	0
1150105	3617	0	577,000	119103000	210.50	213.00	204.00	206.00	-2
1150105	3622	0	301,000	18857700	62.80	63.30	62.10	62.80	0
1150105	3645	0	2,386,000	127541400	53.70	54.70	52.30	52.80	0
1150105	3652	0	47,000	1354100	29.10	29.10	28.60	29.10	0
1150105	3653	0	1,133,000	2927545000	2630.00	2650.00	2545.00	2590.00	0
1150105	3661	0	1,861,000	6799395000	3705.00	3710.00	3585.00	3650.00	15
1150105	3665	0	3,081,000	4815790000	1540.00	1590.00	1525.00	1575.00	50
1150105	3669	0	153,000	4971050	33.65	33.65	32.00	32.00	-1
1150105	3673	0	1,590,000	63629750	40.40	40.60	39.70	39.95	0
1150105	3679	0	20,000	2262000	113.00	113.50	113.00	113.00	-1
1150105	3686	0	234,000	4182700	17.95	18.15	17.75	18.05	0
1150105	3694	0	999,000	61411400	62.70	62.80	60.70	61.30	0
1150105	3701	0	3,271,000	162602700	51.00	51.00	49.00	50.00	-2
1150105	3702	0	12,621,000	749837200	59.30	59.80	58.80	59.50	0
1150105	3703	0	807,000	18083550	22.50	22.60	22.30	22.35	0
1150105	3704	0	1,563,000	51162850	32.70	33.20	32.30	32.65	0
1150105	3705	0	459,000	25788300	57.00	57.00	56.00	56.30	0
1150105	3706	0	62,480,000	5811418400	92.00	94.70	91.10	91.40	0
1150105	3708	0	569,000	63837500	113.50	113.50	111.50	111.50	0
1150105	3711	0	21,983,000	5715643500	263.50	264.00	251.50	263.50	5
1150105	3712	0	664,000	16239150	25.30	25.30	24.30	24.40	0
1150105	3714	0	8,143,000	287549100	34.80	36.30	34.15	35.90	1
1150105	3715	0	41,811,000	5150926500	131.50	131.50	119.00	119.00	-8
1150105	3716	0	126,000	4181650	33.35	33.35	33.15	33.15	0
1150105	3717	0	1,179,000	19253450	16.80	16.80	16.10	16.20	0
1150105	4104	0	595,000	47509500	80.50	80.50	79.60	79.90	0
1150105	4106	0	22,000	485700	22.30	22.30	22.00	22.00	0
1150105	4108	0	154,000	2058800	13.50	13.50	13.30	13.30	0
1150105	4119	0	315,000	15058200	48.55	48.75	47.30	47.85	0
1150105	4133	0	100,000	2243900	22.60	22.60	22.30	22.40	0
1150105	4137	0	88,000	8818800	100.50	101.50	99.70	100.50	0
1150105	4142	0	1,273,000	24310500	19.15	19.30	18.95	18.95	0
1150105	4148	0	35,000	1335200	39.00	39.00	37.50	38.50	0
1150105	4155	0	304,000	4324300	14.55	14.55	14.10	14.20	0
1150105	4164	0	2,843,000	100891150	36.90	36.90	35.05	35.10	-1
1150105	4190	0	10,000	298250	29.80	29.85	29.80	29.80	0
1150105	4306	0	1,265,000	17803950	14.35	14.35	13.90	13.95	0
1150105	4414	0	561,000	6370450	11.50	11.65	11.20	11.25	0
1150105	4426	0	439,000	4066710	9.54	9.54	9.11	9.16	0
1150105	4438	0	170,000	12607900	74.90	75.00	73.00	73.20	-1
1150105	4439	0	34,000	3444000	103.50	103.50	100.00	100.50	-2
1150105	4440	0	238,000	4105150	17.40	17.40	17.15	17.15	0
1150105	4441	0	70,000	16478000	240.50	240.50	233.50	234.50	-8
1150105	4526	0	2,496,000	78021650	32.20	32.30	30.75	30.85	-1
1150105	4532	0	1,538,000	36671150	24.20	24.20	23.65	23.75	0
1150105	4536	0	330,000	52988500	162.50	162.50	159.50	160.50	-2
1150105	4540	0	467,000	16334200	35.25	35.40	34.60	35.00	0
1150105	4545	0	627,000	23821850	39.10	39.65	37.00	37.55	-1
1150105	4551	0	550,000	64167500	116.00	119.50	115.00	117.50	3
1150105	4552	0	167,000	3996100	23.90	24.10	23.75	23.75	0
1150105	4555	0	148,000	5723300	38.90	39.20	38.40	38.95	0
1150105	4557	0	198,000	15728500	78.80	80.50	78.60	79.00	0
1150105	4560	0	147,000	4747300	32.60	32.60	32.20	32.30	0
1150105	4562	0	297,000	10377250	35.85	35.85	34.45	34.80	0
1150105	4564	0	662,000	11417950	17.35	17.50	17.05	17.40	0
1150105	4566	0	862,000	47799400	57.00	57.00	54.70	54.90	-1
1150105	4569	0	29,000	4306000	150.50	150.50	147.00	148.00	-3
1150105	4571	0	205,000	33565500	165.00	166.00	161.50	164.50	0
1150105	4572	0	46,000	6938500	151.00	151.50	150.50	150.50	0
1150105	4576	0	393,000	40995000	106.50	106.50	102.50	105.00	0
1150105	4581	0	5,000	256700	51.30	51.40	51.30	51.30	0
1150105	4583	0	208,000	135161000	658.00	664.00	640.00	652.00	-4
1150105	4585	0	341,000	113172500	340.00	340.00	328.00	329.50	-5
1150105	4588	0	94,000	5646700	62.00	62.00	59.50	59.80	-1
1150105	4720	0	2,577,000	47030250	18.25	18.25	18.25	18.25	1
1150105	4722	0	4,685,000	866317000	186.50	192.00	181.00	181.00	-5
1150105	4736	0	249,000	29986500	122.50	123.00	120.00	120.00	-2
1150105	4737	0	104,000	5856900	57.90	58.20	55.50	55.70	-2
1150105	4739	0	904,000	62072100	68.80	70.40	67.50	68.10	0
1150105	4746	0	764,000	44739500	59.50	59.50	58.20	58.30	-1
1150105	4755	0	706,000	80872000	114.50	117.50	112.50	114.00	3
1150105	4763	0	4,856,000	249905500	51.50	52.10	50.90	51.20	0
1150105	4764	0	2,758,000	348030000	123.50	127.00	123.50	127.00	11
1150105	4766	0	486,000	154582000	325.00	325.00	314.50	316.50	-1
1150105	4770	0	775,000	186925500	239.00	247.00	236.50	240.00	6
1150105	4771	0	148,000	25204000	173.50	173.50	167.50	170.00	-3
1150105	4807	0	20,000	368650	18.85	18.85	18.15	18.60	0
1150105	4904	0	4,237,000	379039500	88.40	90.00	88.10	89.20	0
1150105	4906	0	2,454,000	66700850	27.10	27.65	26.80	26.95	0
1150105	4912	0	2,120,000	228891500	106.00	111.00	105.50	106.50	1
1150105	4915	0	4,860,000	378444400	76.80	78.60	76.80	77.50	0
1150105	4916	0	5,382,000	311093000	58.20	59.70	56.50	56.50	-1
1150105	4919	0	2,082,000	105690000	51.80	51.80	50.20	50.80	0
1150105	4927	0	11,645,000	371136550	31.80	32.35	31.10	32.35	0
1150105	4930	0	18,000	395400	22.05	22.10	21.90	22.00	0
1150105	4934	0	1,021,000	13655300	13.95	13.95	13.15	13.30	0
1150105	4935	0	95,000	3844050	40.75	40.85	40.15	40.20	0
1150105	4938	0	12,450,000	852541000	69.20	69.30	68.00	68.70	0
1150105	4942	0	301,000	11763550	38.70	39.55	38.70	39.35	0
1150105	4943	0	69,000	896150	13.00	13.00	12.90	12.95	0
1150105	4949	0	378,000	13953250	37.50	37.50	36.30	37.15	0
1150105	4952	0	263,000	9103300	35.40	35.40	34.40	34.65	0
1150105	4956	0	2,011,000	41632400	21.70	21.75	20.40	20.60	0
1150105	4958	0	11,884,000	1663969500	142.00	144.00	138.00	140.50	0
1150105	4960	0	1,377,000	18693600	13.40	13.85	13.35	13.35	0
1150105	4961	0	1,787,000	243423500	140.00	141.00	134.50	135.00	-4
1150105	4967	0	34,676,000	6856318000	210.00	210.00	192.00	194.00	0
1150105	4968	0	995,000	121975000	126.00	126.00	121.00	123.00	-1
1150105	4976	0	3,302,000	102959400	32.20	33.05	29.90	30.00	0
1150105	4977	0	4,967,000	681987500	143.50	144.00	134.50	135.50	-5
1150105	4989	0	17,911,000	929450600	54.00	55.30	50.10	50.50	-3
1150105	4994	0	27,000	2637700	97.20	98.20	97.00	97.00	0
1150105	4999	0	81,000	1842400	23.00	23.00	22.55	22.65	0
1150105	5007	0	20,000	1113400	55.80	55.80	55.30	55.80	0
1150105	5203	0	455,000	39432500	89.30	89.30	86.10	86.50	-2
1150105	5215	0	28,000	971200	34.65	35.00	34.50	35.00	0
1150105	5222	0	564,000	73928000	131.50	134.00	129.00	131.00	0
1150105	5225	0	245,000	24451900	100.50	101.00	99.30	99.40	0
1150105	5234	0	5,201,000	2067343000	401.50	410.00	382.50	385.50	4
1150105	5243	0	1,259,000	96476600	78.60	79.10	75.60	77.00	0
1150105	5244	0	886,000	36713850	43.05	43.10	40.60	40.60	-2
1150105	5258	0	720,000	46427300	66.60	66.60	63.60	63.60	-2
1150105	5269	0	758,000	886020000	1165.00	1195.00	1150.00	1190.00	30
1150105	5283	0	164,000	9798300	60.00	60.30	59.50	59.70	0
1150105	5284	0	1,709,000	480808000	291.50	292.00	273.00	280.00	-7
1150105	5285	0	191,000	9534650	51.00	51.20	49.20	50.00	0
1150105	5288	0	395,000	59152500	149.00	153.00	147.00	147.50	0
1150105	5292	0	549,000	96540000	169.00	182.00	169.00	173.50	5
1150105	5306	0	81,000	7136000	88.60	88.60	87.80	88.30	0
1150105	5388	0	6,816,000	559084000	80.20	84.20	80.20	81.00	1
1150105	5434	0	704,000	210254000	301.00	301.50	295.50	299.00	2
1150105	5469	0	6,346,000	578163800	92.50	93.20	90.20	90.70	-1
1150105	5471	0	419,000	13585450	33.15	33.20	32.15	32.30	0
1150105	5484	0	203,000	7638700	37.95	38.00	37.40	37.65	0
1150105	5515	0	1,375,000	50416650	36.00	37.50	35.70	37.50	1
1150105	5519	0	520,000	16911050	32.65	32.85	32.30	32.60	0
1150105	5521	0	16,598,000	369992300	24.00	24.00	21.95	21.95	-2
1150105	5522	0	1,685,000	123615100	73.30	74.90	72.40	72.50	-1
1150105	5525	0	68,000	1889200	28.05	28.05	27.70	27.90	0
1150105	5531	0	419,000	3787940	9.02	9.10	9.02	9.03	0
1150105	5533	0	182,000	2614700	14.50	14.55	14.25	14.35	0
1150105	5534	0	897,000	75582300	84.40	85.00	83.50	84.30	0
1150105	5538	0	9,000	279600	30.80	31.30	30.80	31.20	0
1150105	5546	0	10,000	221700	22.85	22.85	21.60	22.30	0
1150105	5607	0	341,000	16454850	48.65	49.00	47.85	48.35	0
1150105	5608	0	2,209,000	38081500	17.50	17.50	17.15	17.15	0
1150105	5706	0	158,000	7919700	50.90	50.90	49.90	49.95	0
1150105	5871	0	12,914,000	1337550000	104.00	105.50	102.50	103.00	-1
1150105	5871A	0	53,000	5335500	101.00	101.00	100.50	101.00	0
1150105	5876	0	6,871,000	279545700	40.75	40.90	40.55	40.75	0
1150105	5880	0	12,679,000	308040450	24.20	24.45	24.15	24.30	0
1150105	5906	0	3,000	154800	51.50	51.80	51.50	51.80	0
1150105	5907	0	164,000	902270	5.56	5.57	5.46	5.46	0
1150105	6005	0	10,540,000	254443300	24.00	24.30	23.95	24.10	0
1150105	6024	0	330,000	16759700	51.00	51.10	50.60	50.70	0
1150105	6108	0	265,000	3841250	14.65	14.70	14.30	14.55	0
1150105	6112	0	764,000	35452600	47.75	47.85	46.05	46.15	-1
1150105	6115	0	133,000	6223050	46.80	46.90	46.70	46.90	0
1150105	6116	0	45,136,000	388886390	8.07	8.78	8.06	8.78	0
1150105	6117	0	620,000	49284800	81.70	81.70	78.70	78.90	-2
1150105	6120	0	4,102,000	50763000	12.25	12.65	12.05	12.30	0
1150105	6128	0	117,000	2605550	22.45	22.45	22.20	22.25	0
1150105	6133	0	2,290,000	47442200	21.10	21.30	20.30	20.30	0
1150105	6136	0	276,000	6643500	24.65	24.65	23.95	24.00	0
1150105	6139	0	7,841,000	4666589000	577.00	608.00	576.00	595.00	30
1150105	6141	0	191,000	1963900	10.30	10.50	10.20	10.35	0
1150105	6142	0	586,000	5264400	9.00	9.07	8.93	8.95	0
1150105	6152	0	1,322,000	13726850	10.70	10.85	10.10	10.35	0
1150105	6153	0	5,283,000	77845700	15.15	15.25	14.55	14.55	0
1150105	6155	0	6,158,000	323618300	51.60	53.20	51.60	53.20	4
1150105	6164	0	1,148,000	14003400	12.55	12.55	12.00	12.05	0
1150105	6165	0	408,000	19625150	48.50	48.95	47.45	47.90	0
1150105	6166	0	595,000	37803100	63.20	64.80	62.80	63.50	0
1150105	6168	0	871,000	17199300	20.30	20.55	19.40	19.60	0
1150105	6176	0	8,162,000	977628000	123.00	124.00	118.50	119.00	-3
1150105	6177	0	2,787,000	143629800	52.60	52.60	50.90	51.90	0
1150105	6183	0	45,000	4272900	95.00	95.00	94.60	95.00	0
1150105	6184	0	99,000	4732750	48.00	48.20	47.60	47.85	0
1150105	6189	0	719,000	31605300	44.50	44.50	43.75	43.75	0
1150105	6191	0	9,783,000	1065404500	111.00	112.50	107.00	108.50	-2
1150105	6192	0	721,000	80261000	113.00	113.00	110.00	110.00	-1
1150105	6196	0	4,223,000	1169653000	279.00	281.50	270.50	279.50	3
1150105	6197	0	8,471,000	1343850000	162.00	162.50	155.50	158.50	6
1150105	6201	0	67,000	3733900	56.10	56.10	55.50	55.70	0
1150105	6202	0	566,000	20926900	37.65	37.70	36.65	36.80	0
1150105	6205	0	1,172,000	69936600	61.80	61.80	59.00	59.30	-1
1150105	6206	0	747,000	67801100	91.10	91.50	90.10	91.20	0
1150105	6209	0	6,793,000	447562300	67.00	67.50	65.10	65.30	-1
1150105	6213	0	15,795,000	1841771000	117.50	119.00	112.50	119.00	2
1150105	6214	0	1,290,000	149688000	118.00	118.00	115.00	116.50	-1
1150105	6215	0	1,530,000	160162500	105.00	107.00	102.00	106.50	3
1150105	6216	0	116,000	3057950	26.50	26.55	26.25	26.25	0
1150105	6224	0	242,000	10723250	44.35	44.85	43.50	44.20	0
1150105	6225	0	1,000	18100	18.10	18.10	18.10	18.10	0
1150105	6226	0	271,000	1980280	7.49	7.50	7.23	7.23	0
1150105	6230	0	53,000	6102000	118.00	118.00	114.00	114.50	-2
1150105	6235	0	788,000	49802500	63.70	64.00	62.30	62.90	0
1150105	6239	0	32,254,000	6314404000	192.00	201.50	185.50	201.50	18
1150105	6243	0	368,000	13330950	37.95	37.95	35.70	35.85	-1
1150105	6257	0	16,503,000	1866310500	118.00	118.00	111.50	113.00	-4
1150105	6269	0	1,274,000	74482100	59.00	59.40	57.70	58.00	0
1150105	6271	0	3,135,000	413854000	135.50	136.00	129.50	132.50	-1
1150105	6272	0	798,000	35621750	45.85	46.00	44.00	44.00	-1
1150105	6277	0	105,000	6310900	60.70	60.70	59.80	60.00	0
1150105	6278	0	2,279,000	213082400	95.20	95.30	93.10	93.20	-1
1150105	6281	0	32,000	2005100	62.60	63.00	62.20	62.90	0
1150105	6282	0	39,915,000	1704510800	44.60	44.65	41.85	42.15	-1
1150105	6283	0	319,000	8008450	25.75	25.95	24.85	24.90	0
1150105	6285	0	11,777,000	1276352500	102.50	110.00	102.50	110.00	10
1150105	6405	0	3,166,000	98497850	29.90	31.70	29.85	31.00	2
1150105	6409	0	1,077,000	1107995000	1030.00	1045.00	1000.00	1030.00	15
1150105	6412	0	1,934,000	164489200	87.90	88.20	84.00	84.40	-3
1150105	6414	0	687,000	195533000	287.50	289.50	282.50	283.00	-3
1150105	6415	0	2,440,000	458992500	189.00	192.50	186.00	188.00	2
1150105	6416	0	253,000	22320000	90.30	90.90	87.20	87.20	-2
1150105	6423	0	54,000	4459800	84.10	84.20	82.10	82.40	-2
1150105	6426	0	1,547,000	151174800	101.50	101.50	95.60	97.00	-3
1150105	6431	0	489,000	12944000	26.90	26.95	26.20	26.20	0
1150105	6438	0	1,589,000	228626000	144.00	147.00	141.50	142.50	1
1150105	6442	0	2,889,000	3887830000	1390.00	1395.00	1320.00	1325.00	-55
1150105	6443	0	55,856,000	1425929250	27.30	27.30	25.00	25.50	-2
1150105	6446	0	1,312,000	648635000	501.00	504.00	488.00	490.50	-4
1150105	6449	0	1,672,000	297082000	180.00	183.00	172.50	175.50	2
1150105	6451	0	1,221,000	194980000	165.00	165.50	157.00	158.50	-6
1150105	6456	0	1,626,000	67822100	42.50	42.75	41.15	41.40	-1
1150105	6464	0	17,000	1303600	76.10	77.00	76.10	76.60	0
1150105	6472	0	864,000	415944000	494.50	494.50	476.50	480.00	-12
1150105	6477	0	994,000	33855400	35.25	35.55	33.75	33.85	-1
1150105	6491	0	323,000	89978500	283.00	283.00	277.00	278.00	-3
1150105	6504	0	90,000	3714800	41.10	41.80	40.50	41.70	0
1150105	6505	0	4,668,000	220504350	47.40	47.70	46.95	47.10	0
1150105	6515	0	1,197,000	3641770000	2960.00	3160.00	2930.00	3060.00	165
1150105	6525	0	442,000	32792800	75.90	76.20	73.70	74.30	-1
1150105	6526	0	296,000	131516500	447.00	451.00	439.00	442.50	-1
1150105	6531	0	8,388,000	4042631500	469.50	499.00	469.50	479.00	20
1150105	6533	0	337,000	80592000	242.50	246.00	236.00	236.00	-6
1150105	6534	0	29,000	2598300	89.60	90.00	89.00	89.50	0
1150105	6541	0	815,000	43963000	55.00	55.20	53.00	53.00	-2
1150105	6550	0	1,321,000	40725150	31.90	32.10	30.25	30.35	-1
1150105	6552	0	82,000	2075550	25.25	25.40	25.20	25.20	0
1150105	6558	0	871,000	31903000	37.75	37.75	36.20	36.20	-1
1150105	6573	0	341,000	5131450	15.50	15.75	14.55	15.10	0
1150105	6579	0	129,000	13701500	108.00	108.00	105.00	106.00	-2
1150105	6581	0	3,000	311500	103.50	104.00	103.50	104.00	0
1150105	6582	0	138,000	4334350	32.50	32.50	31.00	31.30	0
1150105	6585	0	207,000	17493000	88.00	88.00	83.60	84.50	-3
1150105	6589	0	598,000	36835500	62.10	62.10	61.30	61.50	0
1150105	6591	0	828,000	61592300	76.50	77.20	73.50	74.00	-2
1150105	6592	0	1,299,000	76437500	59.90	59.90	58.50	59.00	0
1150105	6592A	0	20,000	1952800	97.60	97.90	97.50	97.90	0
1150105	6592B	0	34,000	3326300	97.50	98.40	97.40	98.40	0
1150105	6598	0	219,000	4872350	22.10	22.60	21.95	22.35	0
1150105	6605	0	670,000	90952500	138.00	138.00	134.50	135.50	-2
1150105	6606	0	104,000	2610150	25.30	25.35	25.00	25.10	0
1150105	6614	0	187,000	9236700	50.40	50.40	48.85	49.30	-1
1150105	6625	0	354,000	28601900	82.60	82.60	80.10	81.20	0
1150105	6641	0	60,000	1153450	19.20	19.90	19.00	19.35	0
1150105	6645	0	42,000	750200	17.65	18.05	17.65	17.85	0
1150105	6655	0	7,000	831500	118.50	120.00	118.00	119.00	0
1150105	6657	0	240,000	9723300	40.75	40.95	40.25	40.50	0
1150105	6658	0	671,000	39708400	60.90	60.90	57.90	58.00	-2
1150105	6666	0	7,000	316200	45.40	45.40	45.10	45.10	0
1150105	6668	0	447,000	16536400	37.65	37.75	36.60	36.90	0
1150105	6669	0	1,364,000	6180660000	4510.00	4585.00	4460.00	4540.00	60
1150105	6670	0	392,000	98749500	250.50	254.50	249.00	251.50	1
1150105	6671	0	114,000	4064350	35.80	36.40	35.20	35.20	0
1150105	6672	0	1,569,000	142986800	94.70	94.70	89.30	89.60	-4
1150105	6674	0	30,000	611600	20.70	20.70	20.30	20.30	0
1150105	6689	0	725,000	43338700	60.90	61.10	58.60	59.30	-1
1150105	6691	0	1,548,000	880001000	558.00	575.00	557.00	571.00	17
1150105	6695	0	546,000	24032950	45.25	45.75	43.15	43.60	-1
1150105	6698	0	2,663,000	95947900	36.90	37.00	35.05	35.10	1
1150105	6706	0	9,340,000	1272002500	137.00	140.50	131.00	135.50	-1
1150105	6715	0	41,000	4070300	101.00	101.00	96.30	100.00	0
1150105	6719	0	380,000	70696500	189.50	189.50	183.50	185.50	-2
1150105	6742	0	606,000	28629350	47.00	48.00	46.40	47.00	1
1150105	6743	0	236,000	6365700	27.50	27.50	26.80	27.00	0
1150105	6753	0	1,007,000	134052000	134.50	136.00	130.50	130.50	-2
1150105	6754	0	9,000	431550	48.20	48.20	47.75	48.10	0
1150105	6756	0	167,000	13356200	81.90	82.10	79.00	79.40	0
1150105	6757	0	1,223,000	78373700	64.40	64.50	63.90	64.00	0
1150105	6768	0	1,427,000	146282000	106.00	106.00	101.50	102.50	-3
1150105	6770	0	387,314,000	16901671450	43.60	44.70	42.60	43.45	1
1150105	6771	0	26,000	1173050	45.10	45.40	45.00	45.20	0
1150105	6776	0	2,428,000	133543800	56.90	56.90	53.30	53.90	0
1150105	6781	0	733,000	950475000	1310.00	1320.00	1285.00	1290.00	-10
1150105	6782	0	125,000	21712000	175.50	176.00	172.50	173.00	-2
1150105	6789	0	1,343,000	374924500	281.00	282.00	275.00	280.50	1
1150105	6790	0	214,000	8179600	38.05	39.10	37.90	37.95	0
1150105	6792	0	41,000	2083500	51.10	51.50	50.50	50.80	0
1150105	6794	0	68,000	6033100	89.70	90.30	88.00	89.00	0
1150105	6796	0	71,000	6675700	95.00	95.00	93.50	93.70	-1
1150105	6799	0	347,000	27406100	80.90	80.90	78.20	79.20	-1
1150105	6805	0	1,894,000	2836250000	1530.00	1535.00	1465.00	1490.00	-45
1150105	6806	0	1,349,000	51256550	38.15	38.25	37.80	38.15	0
1150105	6807	0	16,000	722100	45.20	45.65	44.80	45.05	0
1150105	6830	0	1,242,000	224919000	183.00	184.50	176.50	180.00	1
1150105	6831	0	1,597,000	478783000	292.50	308.50	291.50	306.00	15
1150105	6834	0	793,000	23704000	30.70	30.80	29.10	29.65	0
1150105	6835	0	125,000	4823700	39.00	39.10	38.30	38.45	0
1150105	6838	0	370,000	9900600	28.15	28.15	26.25	26.30	0
1150105	6854	0	393,000	50404500	130.50	130.50	127.00	129.00	-2
1150105	6861	0	627,000	41385800	64.00	66.30	64.00	66.30	6
1150105	6862	0	2,310,000	417642500	175.00	184.00	175.00	181.00	13
1150105	6863	0	192,000	22039500	118.00	118.00	113.50	115.00	-1
1150105	6869	0	819,000	75218000	92.30	93.20	90.50	92.70	1
1150105	6873	0	426,000	42995400	100.50	102.50	99.40	101.50	1
1150105	6885	0	728,000	20882200	29.90	29.90	28.15	28.55	-1
1150105	6887	0	10,000	597700	59.50	60.00	59.50	60.00	0
1150105	6890	0	1,770,000	420110000	250.50	252.00	230.50	234.00	-16
1150105	6901	0	755,000	12044500	16.15	16.25	15.80	15.90	0
1150105	6902	0	100,000	7569900	76.00	76.60	75.00	76.40	0
1150105	6906	0	68,000	5517500	82.00	82.00	80.50	80.50	-2
1150105	6909	0	678,000	28314450	40.45	43.20	39.30	43.20	3
1150105	6914	0	126,000	18339000	146.00	147.00	144.00	145.00	0
1150105	6916	0	66,000	1217200	18.45	18.60	18.30	18.40	0
1150105	6918	0	62,000	5267400	85.60	86.20	84.00	85.00	0
1150105	6919	0	3,086,000	472854000	154.00	156.50	152.00	153.50	0
1150105	6921	0	99,000	6923800	68.30	72.20	68.30	69.00	0
1150105	6923	0	198,000	20195500	104.50	104.50	101.00	101.00	-2
1150105	6924	0	64,000	5138400	81.00	82.60	77.90	80.00	4
1150105	6928	0	139,000	7123000	52.90	52.90	50.70	50.70	-1
1150105	6931	0	459,000	28766000	63.00	63.50	61.50	63.40	0
1150105	6933	0	174,000	25306000	150.00	150.00	143.00	145.50	-4
1150105	6936	0	67,000	2404800	36.00	36.30	35.60	35.60	0
1150105	6937	0	1,338,000	346447500	258.00	265.00	253.00	255.50	5
1150105	6944	0	1,142,000	813260000	715.00	725.00	696.00	703.00	4
1150105	6949	0	276,000	88686500	320.00	333.00	315.00	317.00	8
1150105	6951	0	43,000	3143000	73.00	73.40	73.00	73.40	0
1150105	6952	0	42,000	1791700	43.05	43.05	42.30	42.30	0
1150105	6955	0	6,000	957000	160.00	160.00	159.00	160.00	-2
1150105	6957	0	152,000	30773500	203.50	204.50	199.00	201.00	-2
1150105	6958	0	20,000	319300	16.05	16.05	15.90	15.90	0
1150105	6962	0	5,027,000	190169400	38.90	38.90	37.45	37.55	-1
1150105	6965	0	266,000	23420400	91.10	91.10	87.00	87.60	-4
1150105	6969	0	46,000	1374250	30.15	30.15	29.75	30.00	0
1150105	6988	0	23,000	306300	13.35	13.45	13.20	13.45	0
1150105	6994	0	576,000	53999900	93.70	95.80	91.50	95.00	2
1150105	7610	0	1,008,000	143051000	150.00	150.00	139.00	141.00	-6
1150105	7631	0	85,000	11246000	129.00	140.00	129.00	140.00	12
1150105	7705	0	100,000	3977350	40.00	40.00	39.65	39.75	0
1150105	7711	0	367,000	97092500	262.00	269.50	261.50	263.50	4
1150105	7721	0	52,000	2514700	49.50	49.50	48.05	48.10	-1
1150105	7722	0	65,000	35631000	551.00	553.00	545.00	545.00	-13
1150105	7730	0	89,000	8587500	102.50	102.50	92.30	93.70	-8
1150105	7732	0	11,000	441650	40.30	40.30	40.00	40.30	0
1150105	7736	0	60,000	5231100	89.90	89.90	85.50	85.50	-4
1150105	7740	0	84,000	13440500	161.00	162.50	157.00	160.00	0
1150105	7749	0	610,000	280803000	445.00	478.00	440.50	475.00	35
1150105	7750	0	102,000	88989000	874.00	885.00	860.00	877.00	-3
1150105	7765	0	53,000	15190000	287.50	289.50	283.00	287.50	0
1150105	7769	0	818,000	2755965000	3410.00	3430.00	3340.00	3340.00	-90
1150105	7780	0	708,000	129675500	192.00	192.00	178.50	179.00	-10
1150105	7786	0	210,000	32243500	155.50	155.50	152.50	152.50	-5
1150105	7788	0	249,000	34986000	146.50	146.50	137.50	138.50	-3
1150105	7791	0	65,000	4664800	72.20	72.20	71.50	71.70	0
1150105	7799	0	1,238,000	516147000	448.00	448.00	401.00	405.00	-40
1150105	8011	0	1,610,000	35201650	22.40	22.50	21.45	21.60	0
1150105	8016	0	1,166,000	206279000	180.50	182.00	175.00	176.50	-4
1150105	8021	0	19,215,000	3550425500	192.50	193.00	180.00	181.00	-8
1150105	8028	0	45,056,000	8920560500	190.00	205.00	185.00	205.00	18
1150105	8033	0	4,205,000	604076500	147.50	148.00	141.50	143.00	-2
1150105	8039	0	17,756,000	1499001500	89.20	89.20	81.60	82.20	-7
1150105	8045	0	219,000	17225800	80.80	80.80	76.10	76.10	-3
1150105	8046	0	11,668,000	2825224000	243.00	247.00	237.00	241.50	4
1150105	8070	0	3,123,000	137070450	44.50	44.80	43.50	43.70	0
1150105	8072	0	251,000	7685300	31.10	31.45	30.15	30.25	0
1150105	8081	0	426,000	89089500	210.50	212.00	207.50	210.00	0
1150105	8101	0	34,000	541400	16.05	16.05	15.55	15.70	0
1150105	8103	0	3,586,000	322782700	88.20	92.30	87.90	88.00	0
1150105	8104	0	788,000	24162700	31.55	31.60	30.30	30.35	-1
1150105	8105	0	5,391,000	66018300	11.45	12.45	11.45	12.45	1
1150105	8110	0	85,508,000	5828459200	67.80	68.50	65.60	68.50	6
1150105	8112	0	37,832,000	2922149900	79.10	81.00	75.60	76.50	0
1150105	8112A	0	78,000	3475150	44.25	44.80	44.20	44.80	0
1150105	8114	0	573,000	99187000	177.00	177.00	171.50	172.00	-4
1150105	8131	0	36,210,000	2456978000	68.20	72.00	65.60	65.90	0
1150105	8150	0	65,446,000	3227666750	50.50	52.60	47.45	48.20	0
1150105	8162	0	277,000	10703350	37.55	39.80	37.30	39.40	1
1150105	8163	0	1,200,000	35430100	29.95	30.10	29.25	29.45	0
1150105	8201	0	94,000	1264850	13.70	13.75	13.25	13.40	0
1150105	8210	0	1,690,000	1622949000	979.00	984.00	941.00	957.00	3
1150105	8213	0	394,000	12804950	32.75	32.95	32.25	32.35	0
1150105	8215	0	1,040,000	19161000	18.90	18.95	18.25	18.40	0
1150105	8222	0	503,000	20278350	40.60	40.95	39.95	40.00	0
1150105	8249	0	586,000	29272950	50.80	50.80	49.60	49.80	0
1150105	8261	0	1,156,000	105330800	93.20	93.30	90.20	90.80	-1
1150105	8271	0	10,025,000	1132855500	117.00	118.00	109.00	109.50	-3
1150105	8341	0	363,000	28056000	78.80	78.80	76.70	77.10	-1
1150105	8367	0	73,000	3108600	42.90	42.90	42.40	42.50	0
1150105	8374	0	315,000	25068200	79.80	80.60	78.30	80.20	0
1150105	8404	0	768,000	17739150	23.00	23.40	22.80	23.20	0
1150105	8411	0	161,000	1950150	12.30	12.40	12.00	12.10	0
1150105	8422	0	122,613,000	3938697600	32.80	33.80	31.20	31.30	-1
1150105	8429	0	242,000	1840070	7.75	7.75	7.50	7.54	0
1150105	8438	0	9,152,000	443788700	46.10	50.50	46.10	49.40	3
1150105	8442	0	35,000	2440800	69.90	70.10	69.50	69.50	0
1150105	8443	0	4,000	44600	11.15	11.15	11.15	11.15	0
1150105	8454	0	593,000	121264500	206.50	206.50	203.00	203.00	-3
1150105	8462	0	132,000	19364500	147.50	148.00	145.50	148.00	0
1150105	8463	0	115,000	3049650	26.65	26.85	26.40	26.40	0
1150105	8464	0	873,000	318294500	366.50	369.00	359.50	364.50	-2
1150105	8466	0	50,000	1082750	21.85	21.85	21.00	21.70	0
1150105	8467	0	183,000	32104500	178.00	178.50	172.50	176.00	-1
1150105	8473	0	526,000	19035450	36.85	36.95	35.85	35.95	-1
1150105	8476	0	328,000	5742850	17.95	18.20	17.20	17.20	0
1150105	8478	0	269,000	51542000	198.00	198.00	188.50	189.00	-3
1150105	8481	0	47,000	1894550	40.65	40.65	40.20	40.35	0
1150105	8482	0	10,000	501400	50.70	50.70	50.00	50.00	-1
1150105	8487	0	37,000	2920900	78.80	79.20	78.50	79.00	0
1150105	8488	0	2,000	19840	9.94	9.94	9.90	9.90	0
1150105	8499	0	241,000	78463000	329.00	333.50	321.00	321.00	-9
1150105	8926	0	1,242,000	50855300	40.90	41.15	40.80	41.05	0
1150105	8940	0	602,000	13279000	22.20	22.90	21.35	21.65	0
1150105	8996	0	4,323,000	2510479000	585.00	592.00	566.00	578.00	9
1150105	9103	0	764,000	3358290	4.48	4.48	4.36	4.36	0
1150105	910322	0	5,000	117400	23.50	23.50	23.40	23.40	0
1150105	9105	0	13,175,000	75844360	5.73	5.82	5.71	5.77	0
1150105	910861	0	42,000	219980	5.29	5.29	5.16	5.26	0
1150105	9110	0	9,000	28400	3.20	3.20	3.15	3.15	0
1150105	911608	0	24,000	64790	2.68	2.78	2.68	2.68	0
1150105	911622	0	4,000	15080	3.76	3.83	3.74	3.83	0
1150105	911868	0	285,000	377470	1.32	1.33	1.32	1.32	0
1150105	912000	0	461,000	1239690	2.71	2.71	2.68	2.68	0
1150105	9136	0	571,000	4562280	8.20	8.21	7.72	7.90	0
1150105	9802	0	1,152,000	115601300	102.00	102.00	99.90	100.00	-2
1150105	9902	0	537,000	8839900	16.85	16.85	16.30	16.30	0
1150105	9904	0	17,754,000	538176350	30.50	30.70	30.15	30.15	0
1150105	9905	0	182,000	3617650	19.90	20.00	19.80	19.85	0
1150105	9906	0	151,000	7462700	50.20	50.20	48.75	49.05	-1
1150105	9907	0	3,022,000	54123150	17.80	18.00	17.75	17.85	0
1150105	9908	0	96,000	2866000	29.85	29.90	29.80	29.85	0
1150105	9910	0	1,585,000	173729500	113.00	113.00	107.50	107.50	-5
1150105	9911	0	214,000	17873400	83.70	84.00	83.30	83.40	0
1150105	9912	0	34,000	423750	12.45	12.50	12.40	12.50	0
1150105	9914	0	1,266,000	99847400	78.60	79.40	78.20	79.00	0
1150105	9917	0	444,000	48026000	108.00	108.50	107.50	108.50	0
1150105	9918	0	14,000	555550	39.65	39.70	39.65	39.65	0
1150105	9919	0	438,000	7147800	16.45	16.50	16.20	16.30	0
1150105	9921	0	2,167,000	193858300	88.60	90.80	88.40	88.70	0
1150105	9924	0	259,000	13397100	52.20	52.20	51.20	51.30	-1
1150105	9925	0	194,000	7904850	40.65	40.85	40.65	40.80	0
1150105	9926	0	14,000	692100	49.45	49.50	49.40	49.45	0
1150105	9927	0	94,000	6353400	68.00	68.00	67.30	67.90	0
1150105	9928	0	56,000	1034300	18.55	18.60	18.30	18.35	0
1150105	9929	0	24,000	262300	10.95	10.95	10.70	10.70	0
1150105	9930	0	74,000	5190400	70.20	70.40	70.10	70.10	0
1150105	9931	0	52,000	1747700	34.70	34.70	33.00	33.70	0
1150105	9933	0	2,255,000	69266200	30.75	30.95	30.60	30.60	0
1150105	9934	0	841,000	8274850	9.92	9.95	9.78	9.80	0
1150105	9935	0	593,000	11639000	20.10	20.10	19.45	19.55	0
1150105	9937	0	83,000	4758800	57.90	57.90	56.70	57.90	0
1150105	9938	0	1,839,000	91270700	49.85	49.95	49.30	49.70	0
1150105	9939	0	1,639,000	192767500	120.00	120.50	116.50	116.50	-4
1150105	9940	0	585,000	13034100	22.60	22.60	22.20	22.25	0
1150105	9941	0	3,561,000	291912600	83.70	83.90	81.00	81.30	-2
1150105	9941A	0	19,000	955700	50.30	50.30	50.30	50.30	0
1150105	9942	0	66,000	7011500	108.00	108.00	105.50	105.50	0
1150105	9943	0	36,000	2166000	60.40	60.40	60.00	60.00	0
1150105	9944	0	20,000	338950	17.00	17.00	16.80	16.95	0
1150105	9945	0	14,183,000	419886900	29.75	29.90	29.50	29.55	0
1150105	9946	0	368,000	7113750	19.65	19.65	19.15	19.15	0
1150105	9955	0	1,175,000	36665750	31.00	31.75	30.75	30.85	0
1150105	9958	0	2,140,000	317965500	149.00	151.00	145.00	149.00	3

＊參考自政府開放平台