個股日成交資訊 (2025/11/28)

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
1141128	0050	0	68,386,478	4252497861	61.95	62.40	61.85	62.35	0
1141128	0051	0	78,760	7084579	89.10	90.50	89.10	90.50	1
1141128	0052	0	58,627,470	2106645759	35.75	36.08	35.71	36.01	0
1141128	0053	0	13,230	1773996	134.10	134.80	133.35	134.80	1
1141128	0055	0	149,853	4424738	29.68	29.68	29.45	29.51	0
1141128	0056	0	26,708,743	961925580	36.06	36.13	35.93	36.02	0
1141128	0057	0	20,450	3744298	182.60	183.40	182.60	183.40	2
1141128	0061	0	589,990	13151576	22.36	22.36	22.20	22.21	0
1141128	006203	0	4,063	458888	113.00	113.50	113.00	113.50	1
1141128	006204	0	1,860	261262	140.80	140.80	140.80	140.80	1
1141128	006205	0	750,083	28472168	37.95	38.05	37.70	37.99	0
1141128	006206	0	31,155	1108648	35.99	35.99	35.40	35.65	0
1141128	006207	0	159,314	4688988	29.41	29.50	29.29	29.49	0
1141128	006208	0	3,862,091	549110529	141.50	142.90	141.45	142.85	1
1141128	00625K	0	0						0
1141128	00631L	0	3,125,814	1047192788	331.45	337.65	331.10	336.60	4
1141128	00632R	0	73,072,091	1255479831	17.25	17.27	17.10	17.12	0
1141128	00633L	0	2,825,879	136230407	48.50	48.51	47.75	48.21	0
1141128	00634R	0	274,000	897340	3.27	3.31	3.27	3.29	0
1141128	00635U	0	3,489,134	156994406	44.95	45.08	44.86	44.87	0
1141128	00636	0	259,597	6801365	26.27	26.30	26.04	26.26	0
1141128	00636K	0	200	1686	8.43	8.43	8.43	8.43	0
1141128	00637L	0	48,813,294	965326663	19.85	19.89	19.58	19.76	0
1141128	00638R	0	189,725	1325732	6.99	7.02	6.97	6.98	0
1141128	00639	0	1,392,501	20326694	14.68	14.71	14.54	14.65	0
1141128	00640L	0	171,136	13017248	75.70	76.35	75.70	76.35	0
1141128	00641R	0	1,086,100	5040937	4.67	4.67	4.63	4.64	0
1141128	00642U	0	4,608,346	71024072	15.40	15.44	15.38	15.42	0
1141128	00643	0	3,593,601	57801635	15.98	16.13	15.93	16.11	0
1141128	00643K	0	0						0
1141128	00645	0	228,190	10748130	47.08	47.21	47.02	47.20	0
1141128	00646	0	1,058,890	71162857	67.10	67.35	67.00	67.30	0
1141128	00647L	0	24,465	2842561	116.25	116.25	116.10	116.10	0
1141128	00648R	0	1,707,110	7449131	4.37	4.37	4.36	4.37	0
1141128	00650L	0	4,292,715	76816703	17.94	18.03	17.76	17.85	0
1141128	00651R	0	347,999	1835764	5.27	5.30	5.27	5.29	0
1141128	00652	0	221,871	8362263	37.80	37.80	37.64	37.69	0
1141128	00653L	0	76,542	4572077	59.85	59.85	59.60	59.75	0
1141128	00654R	0	70,320	431423	6.14	6.16	6.13	6.16	0
1141128	00655L	0	1,083,402	36407193	33.76	33.85	33.30	33.69	0
1141128	00656R	0	140,000	866120	6.15	6.20	6.15	6.16	0
1141128	00657	0	16,441	968141	58.85	59.00	58.85	59.00	0
1141128	00657K	0	200	3768	18.84	18.84	18.84	18.84	0
1141128	00660	0	10,139	412678	40.80	40.80	40.71	40.71	0
1141128	00661	0	124,091	7998963	64.50	64.65	64.40	64.65	0
1141128	00662	0	1,590,319	162282957	101.90	102.30	101.80	102.25	0
1141128	00663L	0	6,665,072	291311987	43.27	44.07	43.21	43.91	0
1141128	00664R	0	24,096,320	67027067	2.79	2.80	2.76	2.78	0
1141128	00665L	0	19,072,839	216007518	11.43	11.44	11.23	11.29	0
1141128	00666R	0	60,020	521033	8.63	8.72	8.63	8.71	0
1141128	00668	0	11,268	610488	54.30	54.30	54.15	54.25	0
1141128	00668K	0	200	3462	17.31	17.31	17.31	17.31	0
1141128	00669R	0	1,186,283	6916987	5.77	5.88	5.77	5.88	0
1141128	00670L	0	554,758	90416409	162.60	163.50	162.60	163.50	0
1141128	00671R	0	8,071,146	23008735	2.86	2.86	2.84	2.85	0
1141128	00673R	0	2,326,369	65085786	28.00	28.04	27.94	28.00	0
1141128	00674R	0	2,010,530	12216672	6.09	6.09	6.06	6.08	0
1141128	00675L	0	2,141,849	284506749	131.50	134.00	131.35	133.60	2
1141128	00676R	0	5,974,177	56302054	9.48	9.50	9.39	9.40	0
1141128	00678	0	231,571	8182545	35.26	35.46	35.25	35.46	0
1141128	00680L	0	20,874,507	159573678	7.66	7.67	7.61	7.61	0
1141128	00681R	0	6,000	121620	20.27	20.27	20.27	20.27	0
1141128	00682U	0	30,087	615218	20.44	20.45	20.43	20.43	0
1141128	00683L	0	23,186	492980	21.21	21.28	21.21	21.27	0
1141128	00684R	0	689,130	10615479	15.40	15.46	15.36	15.43	0
1141128	00685L	0	586,619	69885760	118.00	120.15	117.80	119.90	1
1141128	00686R	0	6,367,265	10792442	1.70	1.70	1.68	1.68	0
1141128	00688L	0	6,037,692	46040723	7.65	7.65	7.61	7.61	0
1141128	00689R	0	0						0
1141128	00690	0	517,232	22227465	42.60	43.11	42.55	43.04	0
1141128	00692	0	556,693	30536549	54.60	55.10	54.60	55.00	0
1141128	00693U	0	703,195	15305186	21.78	21.81	21.74	21.80	0
1141128	00700	0	261,261	4864933	18.77	18.77	18.53	18.61	0
1141128	00701	0	1,023,606	28265026	27.71	27.71	27.57	27.62	0
1141128	00702	0	16,052	372489	23.22	23.22	23.20	23.21	0
1141128	00703	0	26,105	569600	21.87	21.88	21.80	21.87	0
1141128	00706L	0	1,065,193	22092767	20.74	20.79	20.71	20.79	0
1141128	00707R	0	0						0
1141128	00708L	0	4,607,947	393771874	85.25	85.75	85.25	85.30	1
1141128	00709	0	61,459	2161014	35.11	35.22	35.11	35.20	0
1141128	00710B	0	181,673	3464518	19.01	19.08	19.01	19.06	0
1141128	00711B	0	106,119	1760496	16.61	16.61	16.59	16.60	0
1141128	00712	0	30,140,155	278685562	9.25	9.27	9.22	9.25	0
1141128	00713	0	3,717,379	187422690	50.50	50.50	50.35	50.35	0
1141128	00714	0	292,031	5926219	20.28	20.31	20.28	20.31	0
1141128	00715L	0	94,746,875	976924376	10.20	10.38	10.20	10.36	0
1141128	00717	0	89,650	1326266	14.78	14.80	14.76	14.80	0
1141128	00728	0	111,341	4078944	36.32	36.80	36.32	36.78	0
1141128	00730	0	273,726	6085968	22.17	22.32	22.16	22.30	0
1141128	00731	0	288,601	19220574	66.70	66.70	66.50	66.70	0
1141128	00733	0	446,005	20482927	45.87	46.05	45.75	45.99	0
1141128	00735	0	39,062	1884591	48.34	48.34	48.17	48.24	0
1141128	00736	0	107,235	2947629	27.46	27.51	27.46	27.50	0
1141128	00737	0	123,111	4356987	35.41	35.41	35.34	35.37	0
1141128	00738U	0	7,203,781	321960140	44.44	44.94	44.44	44.77	0
1141128	00739	0	52,150	1320087	25.38	25.47	25.20	25.44	0
1141128	00752	0	1,784,552	47316321	26.52	26.66	26.40	26.53	0
1141128	00753L	0	14,314,347	180596847	12.66	12.76	12.51	12.60	0
1141128	00757	0	1,003,114	123500768	122.85	123.35	122.85	123.35	0
1141128	00762	0	190,495	15922634	83.90	83.90	83.25	83.25	0
1141128	00763U	0	478,291	13584652	28.37	28.46	28.32	28.39	0
1141128	00770	0	490,399	28107699	57.25	57.45	57.20	57.40	0
1141128	00771	0	7,148	114562	16.05	16.05	16.03	16.03	0
1141128	00775B	0	0						0
1141128	00783	0	80,559	1911144	23.68	23.93	23.66	23.92	0
1141128	00830	0	2,848,772	160414493	56.10	56.60	56.10	56.35	0
1141128	00850	0	423,526	22592000	53.10	53.50	53.10	53.50	0
1141128	00851	0	8,139	442394	54.30	54.55	54.30	54.30	0
1141128	00852L	0	56,218	1681974	29.90	29.94	29.90	29.94	0
1141128	00861	0	54,690	2948084	53.95	54.15	53.95	54.00	0
1141128	00865B	0	907,863	42565409	46.80	46.92	46.80	46.92	0
1141128	00875	0	127,478	4993250	39.17	39.23	39.15	39.23	0
1141128	00876	0	108,956	5286764	48.42	48.65	48.33	48.35	0
1141128	00878	0	31,833,206	664271428	20.90	20.94	20.82	20.83	0
1141128	00881	0	19,637,947	613288328	31.07	31.38	31.05	31.24	0
1141128	00882	0	4,627,292	70895257	15.45	15.46	15.26	15.32	0
1141128	00885	0	3,960,075	66987149	16.84	16.97	16.81	16.95	0
1141128	00891	0	28,678,271	552385855	19.06	19.39	19.04	19.37	0
1141128	00892	0	1,934,793	41697351	21.22	21.71	21.22	21.71	0
1141128	00893	0	564,790	17770239	31.42	31.51	31.40	31.45	0
1141128	00894	0	1,237,004	32721072	26.30	26.57	26.21	26.57	0
1141128	00895	0	546,017	20619305	37.66	37.88	37.66	37.85	0
1141128	00896	0	902,982	17530513	19.35	19.49	19.35	19.49	0
1141128	00897	0	367,562	3338335	9.07	9.09	9.06	9.09	0
1141128	00898	0	1,266,531	10071505	7.99	7.99	7.93	7.97	0
1141128	00899	0	70,523	1417411	20.13	20.13	20.08	20.09	0
1141128	00900	0	11,500,882	152861576	13.23	13.32	13.21	13.32	0
1141128	00901	0	1,829,576	43946762	23.95	24.12	23.90	24.12	0
1141128	00902	0	3,339,927	43960875	13.16	13.23	13.08	13.18	0
1141128	00903	0	136,355	2348923	17.17	17.26	17.17	17.22	0
1141128	00904	0	5,622,912	122425445	21.46	21.90	21.46	21.88	0
1141128	00905	0	1,401,688	23446345	16.66	16.77	16.65	16.76	0
1141128	00907	0	365,780	5563396	15.23	15.25	15.18	15.23	0
1141128	00908	0	90,964	1251286	13.76	13.78	13.74	13.74	0
1141128	00909	0	3,867,254	163733790	42.29	42.60	42.00	42.42	0
1141128	00910	0	804,611	30375126	37.72	37.81	37.71	37.73	0
1141128	00911	0	316,826	10032311	31.60	31.85	31.48	31.85	0
1141128	00912	0	274,303	5713720	20.69	20.92	20.69	20.90	0
1141128	00913	0	322,254	7742263	23.70	24.17	23.70	24.17	0
1141128	00915	0	1,881,976	41543654	22.15	22.15	22.05	22.08	0
1141128	00916	0	456,727	12332629	26.96	27.03	26.96	27.03	0
1141128	00917	0	83,721	2018681	24.10	24.15	24.09	24.15	0
1141128	00918	0	14,490,192	325674298	22.55	22.57	22.39	22.52	0
1141128	00919	0	37,541,542	806901221	21.50	21.54	21.46	21.47	0
1141128	00920	0	77,600	1403525	18.18	18.18	18.05	18.17	0
1141128	00921	0	642,307	11287945	17.56	17.61	17.53	17.60	0
1141128	00922	0	5,814,374	143801564	24.62	24.82	24.60	24.79	0
1141128	00923	0	1,654,378	41188549	24.82	24.99	24.79	24.98	0
1141128	00924	0	1,564,548	45537688	29.06	29.16	29.04	29.15	0
1141128	00926	0	196,325	4805844	24.45	24.50	24.44	24.49	0
1141128	00927	0	4,174,074	87022782	20.65	20.94	20.64	20.92	0
1141128	00929	0	10,715,333	190336471	17.72	17.81	17.67	17.75	0
1141128	00930	0	988,505	16882501	17.07	17.10	17.03	17.10	0
1141128	00932	0	211,749	3009748	14.19	14.28	14.19	14.22	0
1141128	00934	0	1,622,853	33514209	20.54	20.70	20.54	20.70	0
1141128	00935	0	3,585,350	103883859	28.79	29.08	28.75	29.06	0
1141128	00936	0	887,655	13961399	15.63	15.79	15.59	15.78	0
1141128	00938	0	417,621	6881334	16.43	16.50	16.43	16.50	0
1141128	00939	0	2,746,116	38446352	14.02	14.06	13.95	14.05	0
1141128	00940	0	13,990,947	129911943	9.29	9.31	9.26	9.29	0
1141128	00941	0	1,406,960	23511082	16.61	16.75	16.61	16.68	0
1141128	00943	0	62,079	899247	14.45	14.52	14.45	14.51	0
1141128	00944	0	1,704,788	24270094	14.18	14.26	14.16	14.24	0
1141128	00945B	0	5,194,943	75163241	14.46	14.48	14.44	14.46	0
1141128	00946	0	3,500,389	34705701	9.86	9.96	9.85	9.94	0
1141128	00947	0	2,049,568	36132826	17.23	17.74	17.23	17.74	0
1141128	00949	0	764,538	14032448	18.37	18.38	18.29	18.38	0
1141128	00951	0	824,406	8836533	10.77	10.77	10.69	10.76	0
1141128	00952	0	1,870,883	21808055	11.62	11.71	11.59	11.69	0
1141128	00953B	0	23,418,927	227338867	9.71	9.72	9.69	9.72	0
1141128	00954	0	664,719	7642729	11.55	11.55	11.45	11.50	0
1141128	00956	0	231,388	2554057	11.01	11.08	11.01	11.08	0
1141128	00960	0	349,451	4875997	13.95	13.97	13.93	13.96	0
1141128	00961	0	2,153,523	20273154	9.44	9.44	9.39	9.44	0
1141128	00962	0	351,427	3786119	10.80	10.82	10.73	10.81	0
1141128	00963	0	314,808	3517902	11.17	11.18	11.16	11.17	0
1141128	00964	0	896,399	10174823	11.39	11.39	11.34	11.36	0
1141128	00965	0	2,944,662	65229487	22.22	22.22	22.11	22.14	0
1141128	00971	0	798,028	13617409	17.04	17.07	17.03	17.06	0
1141128	00972	0	209,963	3688752	17.55	17.60	17.53	17.58	0
1141128	009800	0	1,611,242	17790004	11.04	11.05	11.03	11.04	0
1141128	009801	0	1,085,325	12152159	11.18	11.22	11.17	11.18	0
1141128	009802	0	2,491,829	26904989	10.79	10.83	10.77	10.81	0
1141128	009803	0	1,451,203	18297094	12.59	12.66	12.56	12.66	0
1141128	009804	0	1,639,503	23080907	14.12	14.12	14.02	14.10	0
1141128	009805	0	2,864,170	36273982	12.69	12.69	12.65	12.65	0
1141128	009808	0	599,066	11316671	18.84	18.93	18.83	18.93	0
1141128	009809	0	3,132,152	31927429	10.20	10.23	10.16	10.19	0
1141128	00980A	0	16,989,714	249337578	14.63	14.73	14.58	14.69	0
1141128	009810	0	235,334	4346295	18.45	18.48	18.45	18.48	0
1141128	009811	0	2,901,564	34043513	11.72	11.74	11.71	11.74	0
1141128	009812	0	644,203	6775817	10.51	10.54	10.48	10.53	0
1141128	009813	0	7,542,377	79406452	10.52	10.54	10.51	10.54	0
1141128	00981A	0	121,443,671	1963208243	16.07	16.27	15.99	16.23	0
1141128	00981T	0	2,147,675	22440216	10.42	10.46	10.42	10.45	0
1141128	00982A	0	44,392,580	610575286	13.69	13.84	13.63	13.80	0
1141128	00982D	0	958,872	9772421	10.19	10.20	10.19	10.20	0
1141128	00983A	0	2,383,417	28842196	12.06	12.12	12.06	12.11	0
1141128	00983D	0	452,126	4650626	10.26	10.30	10.26	10.28	0
1141128	00984A	0	4,897,598	51444093	10.50	10.53	10.48	10.50	0
1141128	00985A	0	9,366,966	119719671	12.69	12.83	12.68	12.80	0
1141128	00985B	0	6,679,210	68836452	10.30	10.32	10.29	10.31	0
1141128	00986A	0	935,398	10624657	11.37	11.39	11.34	11.39	0
1141128	00988A	0	11,595,266	114837257	9.90	9.95	9.87	9.95	0
1141128	00989A	0	1,732,323	26120923	15.08	15.11	15.04	15.10	0
1141128	01001T	0	478,000	5607540	11.74	11.74	11.71	11.73	0
1141128	01002T	0	64,000	928150	14.65	14.65	14.50	14.50	0
1141128	01004T	0	593,040	6440672	10.86	10.87	10.86	10.86	0
1141128	01007T	0	152,005	2037312	13.36	13.82	13.33	13.33	0
1141128	01009T	0	0						0
1141128	01010T	0	25,000	250660	10.03	10.03	10.02	10.03	0
1141128	020000	0	0						0
1141128	020011	0	0						0
1141128	020012	0	0						0
1141128	02001L	0	206,000	9614340	46.80	47.23	45.90	47.00	0
1141128	02001R	0	120,000	108100	0.90	0.91	0.90	0.90	0
1141128	02001S	0	0						0
1141128	020020	0	7,000	104830	14.95	15.00	14.95	15.00	0
1141128	020028	0	6,000	76380	12.73	12.73	12.73	12.73	0
1141128	020029	0	14,000	132920	9.48	9.50	9.48	9.50	0
1141128	020030	0	27,000	230590	8.53	8.58	8.53	8.58	0
1141128	020031	0	178,000	1113760	6.13	6.28	6.13	6.28	0
1141128	020032	0	3,000	23190	7.73	7.73	7.73	7.73	0
1141128	020034	0	135,000	1028570	7.51	7.65	7.51	7.65	0
1141128	020036	0	0						0
1141128	020037	0	5,000	38690	7.75	7.75	7.73	7.73	0
1141128	020038	0	21,000	164920	7.86	7.86	7.83	7.83	0
1141128	020039	0	0						0
1141128	1101	0	52,859,340	1200424499	22.50	23.00	22.35	22.85	0
1141128	1101B	0	11,051	504110	45.60	45.65	45.55	45.65	0
1141128	1102	0	4,472,553	173721403	38.90	39.00	38.60	38.80	0
1141128	1103	0	506,203	7066487	13.80	14.05	13.80	13.90	0
1141128	1104	0	456,882	14410049	31.75	31.90	31.40	31.45	0
1141128	1108	0	68,669	1030865	14.95	15.05	14.95	15.05	0
1141128	1109	0	65,733	1029909	15.60	15.80	15.50	15.65	0
1141128	1110	0	128,401	2135753	16.60	16.70	16.55	16.65	0
1141128	1201	0	435,453	6486848	14.90	15.00	14.85	14.85	0
1141128	1203	0	35,627	1401361	39.40	39.80	39.00	39.75	0
1141128	1210	0	944,522	49263064	52.10	52.40	52.00	52.00	0
1141128	1213	0	6	60					0
1141128	1215	0	1,911,914	274564679	142.00	145.00	142.00	143.00	1
1141128	1216	0	4,750,594	363401972	76.60	77.00	76.20	76.50	0
1141128	1217	0	184,755	1919443	10.35	10.45	10.35	10.40	0
1141128	1218	0	252,840	4587295	18.10	18.25	18.05	18.20	0
1141128	1219	0	118,148	1602937	13.55	13.65	13.50	13.60	0
1141128	1220	0	68,075	852030	12.45	12.55	12.45	12.55	0
1141128	1225	0	370,136	11324767	30.70	30.75	30.40	30.45	0
1141128	1227	0	352,598	10758532	30.60	30.65	30.45	30.50	0
1141128	1229	0	701,587	33618089	48.00	48.15	47.75	47.90	0
1141128	1231	0	305,550	30503764	100.00	101.00	99.00	100.00	0
1141128	1232	0	44,170	6391382	144.00	146.00	144.00	145.50	1
1141128	1233	0	17,006	544412	32.00	32.05	32.00	32.00	0
1141128	1234	0	70,097	2661517	37.70	38.05	37.70	37.95	0
1141128	1235	0	4,119	200161	47.85	49.85	47.85	47.85	0
1141128	1236	0	9,468	233391	24.70	24.70	24.60	24.70	0
1141128	1256	0	44,765	6294139	139.00	143.00	138.50	140.50	3
1141128	1301	0	22,553,224	939704070	41.60	42.25	41.15	41.65	0
1141128	1303	0	252,999,258	14894089882	57.80	60.90	57.20	59.00	2
1141128	1304	0	4,463,579	48989569	10.75	11.20	10.75	10.95	0
1141128	1305	0	1,455,547	16109865	10.85	11.25	10.85	11.15	0
1141128	1307	0	402,608	13600042	34.00	34.15	33.55	33.80	0
1141128	1308	0	2,136,489	27970588	12.80	13.40	12.80	13.10	0
1141128	1309	0	508,300	5680880	11.05	11.35	11.05	11.15	0
1141128	1310	0	1,219,197	10825691	8.82	8.96	8.78	8.92	0
1141128	1312	0	6,246,460	68864098	10.80	11.20	10.80	11.10	0
1141128	1312A	0	2,000	43000	21.50	21.50	21.50	21.50	0
1141128	1313	0	4,353,738	44205175	9.89	10.35	9.89	10.35	0
1141128	1314	0	17,954,035	148388785	8.27	8.37	8.19	8.23	0
1141128	1315	0	2,817	183905	64.70	64.70	64.60	64.60	0
1141128	1316	0	1,724,935	26197811	15.30	15.35	15.10	15.15	0
1141128	1319	0	2,649,272	257677044	99.20	99.20	96.70	96.80	-2
1141128	1321	0	62,000	2232850	35.80	36.20	35.80	36.20	0
1141128	1323	0	9,051	177061	19.45	19.60	19.45	19.60	0
1141128	1324	0	36,744	387233	10.50	10.65	10.45	10.55	0
1141128	1325	0	289,559	9248911	32.30	32.35	31.75	31.80	0
1141128	1326	0	19,686,445	656168419	33.15	33.65	32.80	33.40	0
1141128	1337	0	170,840	845342	4.90	4.98	4.90	4.93	0
1141128	1338	0	32,466	661004	20.40	20.50	20.25	20.45	0
1141128	1339	0	27,154	1242175	46.35	46.40	45.30	45.75	0
1141128	1340	0	78,664	551881	7.00	7.10	6.94	7.06	0
1141128	1341	0	4,008	233462	58.10	58.90	58.00	58.90	0
1141128	1342	0	83,926	7236595	86.90	86.90	85.80	85.90	0
1141128	1402	0	7,000,541	197812801	28.15	28.40	28.10	28.20	0
1141128	1409	0	13,274,997	213034865	15.95	16.25	15.70	16.20	0
1141128	1410	0	19,693	682780	34.80	35.30	34.35	34.45	0
1141128	1413	0	6,580	66486	10.05	10.15	10.05	10.15	0
1141128	1414	0	131,174	2294795	17.60	17.75	17.30	17.60	0
1141128	1416	0	54,493	638733	11.70	11.75	11.70	11.75	0
1141128	1417	0	257,463	2295688	8.88	8.96	8.82	8.95	0
1141128	1418	0	10,449	209727	20.10	20.10	19.95	20.00	0
1141128	1419	0	362,535	25511360	70.40	70.80	69.90	70.70	0
1141128	1423	0	1,723	66087	38.60	38.60	38.60	38.60	0
1141128	1432	0	178,084	3174544	17.70	18.00	17.60	17.85	0
1141128	1434	0	752,900	11860883	15.80	15.85	15.65	15.75	0
1141128	1435	0	4,890	119538	24.15	25.50	24.10	24.30	0
1141128	1436	0	208,070	13609870	65.40	65.80	64.80	65.80	0
1141128	1437	0	221,433	7284920	32.40	33.15	32.40	33.05	0
1141128	1438	0	37,972	1277973	33.45	34.00	33.45	33.65	0
1141128	1439	0	10,040	273889	27.55	27.60	27.05	27.15	0
1141128	1440	0	947,579	13036665	13.80	13.85	13.65	13.85	0
1141128	1441	0	160,749	1722874	10.65	10.95	10.60	10.80	0
1141128	1442	0	760,984	25100336	33.05	33.20	32.50	33.15	0
1141128	1443	0	3,888	106664	27.55	27.60	27.55	27.60	0
1141128	1444	0	391,993	2363768	6.00	6.05	6.00	6.04	0
1141128	1445	0	32,529	454894	14.00	14.00	13.95	13.95	0
1141128	1446	0	175,983	3220312	17.90	18.45	17.90	18.30	0
1141128	1447	0	405,705	2200582	5.38	5.47	5.38	5.45	0
1141128	1449	0	543,767	5688624	10.35	10.70	10.30	10.35	0
1141128	1451	0	193,642	3341600	17.25	17.35	17.20	17.35	0
1141128	1452	0	137,636	1640536	11.75	12.10	11.70	11.95	0
1141128	1453	0	41,151	506825	12.30	12.50	12.25	12.50	0
1141128	1454	0	76,581	1025373	13.15	13.60	13.15	13.50	0
1141128	1455	0	219,372	1670958	7.61	7.72	7.56	7.69	0
1141128	1456	0	22,251	298658	13.10	13.65	13.10	13.50	0
1141128	1457	0	87,791	1405335	16.05	16.05	15.95	16.00	0
1141128	1459	0	146,650	1733824	11.75	11.90	11.75	11.85	0
1141128	1460	0	454,540	2667448	5.80	5.94	5.78	5.94	0
1141128	1463	0	102,049	1949430	19.05	19.30	19.00	19.20	0
1141128	1464	0	354,953	4032170	11.40	11.40	11.25	11.35	0
1141128	1465	0	128,364	1633035	12.70	12.85	12.65	12.70	0
1141128	1466	0	30,641	444150	14.40	14.60	14.35	14.60	0
1141128	1467	0	99,740	696948	6.96	7.03	6.96	6.99	0
1141128	1468	0	57,369	673866	11.55	12.10	11.55	11.85	0
1141128	1470	0	1,128	25701	22.85	22.85	22.85	22.85	0
1141128	1471	0	185,800	1625939	8.82	8.97	8.62	8.87	0
1141128	1472	0	34,416	3159437	91.80	91.90	91.70	91.70	0
1141128	1473	0	80,654	1965527	24.60	24.70	24.25	24.40	0
1141128	1474	0	24,520	283318	11.60	11.60	11.50	11.50	0
1141128	1475	0	30,131	1109919	37.20	37.20	36.60	36.60	0
1141128	1476	0	546,404	237587265	435.00	441.00	425.00	438.50	8
1141128	1477	0	790,321	251477987	320.50	322.00	316.00	316.50	-2
1141128	1503	0	884,572	148402348	168.50	169.00	167.00	168.50	0
1141128	1504	0	16,281,325	1429040476	89.00	89.00	87.10	87.70	0
1141128	1506	0	245,372	2833760	11.70	11.70	11.45	11.65	0
1141128	1512	0	11,065	85044	7.73	7.73	7.66	7.68	0
1141128	1513	0	1,948,281	292436392	151.50	152.00	149.50	149.50	-1
1141128	1514	0	1,934,140	187058281	97.50	97.60	96.20	96.90	0
1141128	1515	0	94,136	2600971	27.40	27.85	27.40	27.80	0
1141128	1516	0	97,367	1950602	20.25	20.30	19.90	19.95	0
1141128	1517	0	145,075	1679931	11.55	11.70	11.50	11.60	0
1141128	1519	0	4,456,494	3163492460	738.00	738.00	698.00	700.00	-29
1141128	1521	0	7,469	183865	24.95	24.95	24.45	24.50	0
1141128	1522	0	1,226,721	59873234	49.20	49.20	48.35	48.80	0
1141128	1522A	0	0						0
1141128	1524	0	432,598	12814883	30.00	30.00	29.50	29.50	0
1141128	1525	0	39,121	2592426	66.20	67.20	65.80	66.00	0
1141128	1526	0	39,334	673058	17.10	17.20	17.10	17.10	0
1141128	1527	0	42,674	1412052	33.15	33.25	33.00	33.20	0
1141128	1528	0	2,055,252	30452620	15.00	15.05	14.65	14.80	0
1141128	1529	0	185,280	3561804	19.15	19.30	19.10	19.25	0
1141128	1530	0	7,975	214183	26.80	26.80	26.80	26.80	0
1141128	1531	0	28,625	334835	11.65	11.70	11.65	11.70	0
1141128	1532	0	556,693	15702579	28.20	28.50	28.05	28.20	0
1141128	1533	0	72,198	2278318	31.25	31.90	31.10	31.50	0
1141128	1535	0	14,027	769972	54.90	55.00	54.80	54.80	0
1141128	1536	0	654,999	37891737	58.40	58.60	57.50	57.70	0
1141128	1537	0	44,974	5590588	124.00	125.00	123.50	125.00	0
1141128	1538	0	6,000	158100	26.00	26.75	25.60	26.75	1
1141128	1539	0	20,040	344688	17.40	17.40	17.15	17.20	0
1141128	1540	0	104,968	2305403	21.95	22.05	21.85	21.90	0
1141128	1541	0	6,009	144055	23.95	24.05	23.95	24.05	0
1141128	1558	0	200,244	19979675	99.20	100.50	98.70	100.50	1
1141128	1560	0	957,543	306577116	317.50	322.00	317.50	321.00	2
1141128	1563	0	201,045	8281776	41.35	41.55	40.85	41.35	0
1141128	1568	0	166,542	3530206	21.10	21.35	21.10	21.35	0
1141128	1582	0	141,747	9610592	68.00	68.70	67.50	67.50	0
1141128	1583	0	19,583	867853	44.20	44.95	44.15	44.15	-1
1141128	1587	0	895,786	39293654	43.10	44.50	43.10	43.35	0
1141128	1589	0	412,077	7219101	17.55	17.65	17.35	17.60	0
1141128	1590	0	357,659	322140618	903.00	913.00	893.00	903.00	6
1141128	1597	0	144,664	10688200	73.40	74.20	73.30	74.00	0
1141128	1598	0	143,091	3186447	22.00	22.45	22.00	22.45	0
1141128	1603	0	252,275	9467545	37.80	37.80	37.45	37.45	0
1141128	1604	0	62,950	1551448	24.55	24.70	24.55	24.70	0
1141128	1605	0	43,480,034	1286186640	29.60	29.90	29.30	29.50	0
1141128	1608	0	2,317,741	80430077	34.90	35.00	34.50	34.60	0
1141128	1609	0	3,332,007	129005719	39.20	39.25	38.50	38.70	0
1141128	1611	0	349,369	4355907	12.40	12.55	12.30	12.50	0
1141128	1612	0	537,933	18895131	35.00	35.45	35.00	35.00	0
1141128	1614	0	52,100	1790770	34.10	34.70	34.10	34.50	0
1141128	1615	0	167,274	8182882	48.40	49.30	48.40	48.65	0
1141128	1616	0	392,520	11784976	30.10	30.30	29.85	29.95	0
1141128	1617	0	107,920	1544643	14.30	14.40	14.15	14.30	0
1141128	1618	0	453,019	19107064	42.10	42.50	41.90	42.35	0
1141128	1626	0	84,864	1037502	12.30	12.35	12.05	12.35	0
1141128	1702	0	609,164	23256271	37.80	38.60	37.80	38.35	0
1141128	1707	0	49,128	6318265	129.00	129.00	128.00	128.50	0
1141128	1708	0	708,556	23089952	32.80	32.90	32.40	32.45	0
1141128	1709	0	80,437	1343180	16.70	16.80	16.65	16.75	0
1141128	1710	0	732,436	8883240	12.05	12.25	12.05	12.15	0
1141128	1711	0	1,524,522	27916580	18.30	18.50	18.15	18.40	0
1141128	1712	0	203,779	8742194	42.85	43.00	42.80	42.85	0
1141128	1713	0	124,449	5349642	42.90	43.10	42.85	42.95	0
1141128	1714	0	714,203	5871396	8.15	8.30	8.15	8.22	0
1141128	1717	0	8,360,012	335087983	39.60	40.45	39.30	40.25	0
1141128	1718	0	3,987,552	27605106	6.82	6.99	6.82	6.98	0
1141128	1720	0	261,601	16435295	62.90	63.30	62.50	63.30	0
1141128	1721	0	216,223	2421257	11.10	11.30	11.10	11.30	0
1141128	1722	0	1,534,454	72403307	47.00	47.30	47.00	47.25	0
1141128	1723	0	1,765,223	127533146	73.80	73.80	71.50	71.50	-2
1141128	1725	0	32,882	852444	26.05	26.25	25.80	25.90	0
1141128	1726	0	15,482	1173351	75.70	76.00	75.50	75.80	0
1141128	1727	0	12,078,380	481314148	40.10	41.15	38.25	41.15	0
1141128	1730	0	23,474	1241424	52.80	53.00	52.80	52.80	0
1141128	1731	0	28,746	626839	21.80	21.90	21.75	21.75	0
1141128	1732	0	93,365	2706680	28.80	29.10	28.80	28.95	0
1141128	1733	0	204,584	6268449	30.25	31.15	30.20	30.75	0
1141128	1734	0	97,604	3037791	31.15	31.25	31.00	31.10	0
1141128	1735	0	1,919	28104	14.60	14.60	14.60	14.60	0
1141128	1736	0	801,259	129373440	164.00	164.00	159.50	162.00	-1
1141128	1737	0	43,045	1361379	31.55	31.75	31.55	31.70	0
1141128	1752	0	66,386	2530798	37.65	38.50	37.65	38.15	0
1141128	1760	0	58,120	3878597	67.00	67.20	66.30	66.80	0
1141128	1762	0	91,080	2270310	25.00	25.00	24.80	24.90	0
1141128	1773	0	261,113	36345309	140.50	140.50	138.00	139.00	-1
1141128	1776	0	18,043	272898	15.15	15.25	15.00	15.10	0
1141128	1783	0	27,359	1181859	43.75	43.75	42.95	43.35	0
1141128	1786	0	209,972	17103677	82.10	82.70	80.90	81.10	-1
1141128	1789	0	339,089	5973831	17.45	17.75	17.45	17.65	0
1141128	1795	0	5,912,878	1860276882	321.00	323.50	308.50	312.00	-5
1141128	1802	0	249,526,607	8799857494	33.35	36.30	33.20	35.75	2
1141128	1805	0	177,754	2096541	11.80	12.05	11.60	12.05	0
1141128	1806	0	117,086	1059045	9.02	9.09	9.02	9.06	0
1141128	1808	0	1,795,629	58627643	33.15	33.55	32.00	32.00	-1
1141128	1809	0	406,710	7378703	18.05	18.30	17.90	18.05	0
1141128	1810	0	1,672,822	29599514	17.95	18.05	17.50	17.70	0
1141128	1817	0	122,159	4697083	38.80	38.80	38.25	38.50	0
1141128	1903	0	159,102	8909192	55.80	56.70	55.30	56.40	0
1141128	1904	0	653,820	12012414	18.20	18.55	18.15	18.55	0
1141128	1905	0	2,412,216	30159619	12.20	12.70	12.20	12.55	0
1141128	1906	0	107,189	1363090	12.55	12.85	12.50	12.70	0
1141128	1907	0	680,590	18756748	27.25	27.75	27.15	27.65	0
1141128	1909	0	14,512,754	160793496	10.65	11.55	10.55	11.45	0
1141128	2002	0	20,627,809	376607334	18.20	18.35	18.10	18.25	0
1141128	2002A	0	8,248	318897	38.70	38.90	38.60	38.90	0
1141128	2006	0	3,511,718	239092988	67.90	68.80	67.30	68.20	0
1141128	2007	0	125,851	911154	7.22	7.26	7.21	7.25	0
1141128	2008	0	11,307	333090	29.35	29.55	29.25	29.55	0
1141128	2009	0	1,555,987	61663897	39.50	39.90	39.25	39.70	0
1141128	2010	0	1,019,978	20701703	20.45	20.45	20.20	20.35	0
1141128	2012	0	37,300	565946	15.30	15.30	15.05	15.05	0
1141128	2013	0	113,221	4771976	41.95	42.40	41.90	42.35	0
1141128	2014	0	4,211,293	63157587	15.40	15.40	14.80	14.95	0
1141128	2015	0	241,498	15112065	62.30	63.10	62.20	62.80	0
1141128	2017	0	182,943	1613052	8.83	8.90	8.78	8.81	0
1141128	2020	0	175,800	4058975	23.05	23.40	22.90	23.15	0
1141128	2022	0	551,248	4568180	8.30	8.36	8.20	8.31	0
1141128	2023	0	1,472,291	22057565	14.85	15.05	14.85	14.90	0
1141128	2024	0	15	247					0
1141128	2025	0	57,071	518408	9.05	9.18	9.05	9.06	0
1141128	2027	0	25,637,968	955972477	38.30	38.30	36.95	37.10	-1
1141128	2028	0	62,171	1008508	16.40	16.40	16.10	16.20	0
1141128	2029	0	85,778	1773315	20.70	20.75	20.60	20.75	0
1141128	2030	0	147,630	2043832	13.85	13.90	13.75	13.85	0
1141128	2031	0	492,790	19156578	39.10	39.25	38.60	38.90	0
1141128	2032	0	215,255	3072973	14.30	14.50	14.15	14.40	0
1141128	2033	0	58,351	910251	15.60	15.65	15.50	15.60	0
1141128	2034	0	1,781,106	36258724	20.55	20.55	20.20	20.30	0
1141128	2038	0	256,844	3613887	14.20	14.25	13.80	14.10	0
1141128	2049	0	1,593,532	305259766	189.50	193.00	189.00	193.00	4
1141128	2059	0	1,803,731	6799823050	3620.00	3920.00	3560.00	3815.00	210
1141128	2062	0	330,740	6885528	20.50	21.10	20.50	21.00	0
1141128	2069	0	160,739	2594877	16.10	16.20	16.00	16.15	0
1141128	2101	0	1,454,144	55108404	37.75	38.35	37.55	37.55	0
1141128	2102	0	277,802	5536098	19.90	20.05	19.80	19.85	0
1141128	2103	0	2,796,974	43263861	15.10	15.65	15.10	15.50	0
1141128	2104	0	3,479,380	34862651	9.91	10.20	9.91	10.10	0
1141128	2105	0	3,761,263	119931921	31.80	32.15	31.75	31.80	0
1141128	2106	0	428,034	8686728	20.25	20.45	20.15	20.25	0
1141128	2107	0	174,940	4141482	23.70	23.75	23.60	23.65	0
1141128	2108	0	496,532	11659489	23.10	23.65	23.10	23.55	0
1141128	2109	0	95,531	1458508	15.20	15.35	15.20	15.25	0
1141128	2114	0	27,664	2486464	90.50	90.50	89.60	89.90	0
1141128	2115	0	20,968	526484	25.10	25.20	25.05	25.15	0
1141128	2201	0	2,787,968	99861231	36.05	36.40	35.50	35.75	0
1141128	2204	0	958,420	57566760	60.50	60.60	59.70	60.30	0
1141128	2206	0	389,323	24234265	62.50	62.70	62.00	62.10	0
1141128	2207	0	230,488	139961214	600.00	610.00	597.00	610.00	8
1141128	2208	0	10,464,056	224097449	21.80	22.00	20.80	21.45	0
1141128	2211	0	2,234,455	264964710	118.50	120.00	117.50	118.00	0
1141128	2227	0	57,050	3198245	55.60	56.90	55.60	56.70	0
1141128	2228	0	4,006,723	421183312	100.50	108.50	100.00	106.00	4
1141128	2231	0	1,499,253	155833817	107.50	108.00	102.50	103.00	-4
1141128	2233	0	269,964	52854759	198.00	198.00	194.00	197.00	0
1141128	2236	0	772,701	74517557	96.40	99.90	93.90	99.90	5
1141128	2239	0	133,449	4499162	33.50	34.00	33.25	34.00	0
1141128	2241	0	272,485	9943615	36.80	36.80	36.25	36.30	0
1141128	2243	0	56,580	625172	11.05	11.15	10.95	11.00	0
1141128	2247	0	75,772	22439444	295.00	297.50	294.00	297.00	2
1141128	2248	0	30,000	1487150	49.75	49.75	49.10	49.70	0
1141128	2250	0	26,434	2003435	74.90	76.60	74.90	76.10	0
1141128	2254	0	1,000	60300	60.30	60.30	60.30	60.30	0
1141128	2258	0	430,542	17338262	40.55	40.80	39.95	40.45	0
1141128	2301	0	9,048,721	1436098926	160.50	160.50	156.50	159.00	1
1141128	2302	0	482,151	9216926	19.20	19.40	19.00	19.00	0
1141128	2303	0	24,694,702	1129152132	45.50	46.00	45.20	45.80	0
1141128	2305	0	180,730	1928299	10.65	10.80	10.60	10.70	0
1141128	2308	0	8,363,698	7820188511	946.00	946.00	928.00	932.00	-10
1141128	2312	0	13,314,953	300112623	22.55	22.75	22.20	22.50	0
1141128	2313	0	11,074,287	928260040	85.60	85.60	83.00	83.30	-2
1141128	2314	0	107,086	2491865	23.25	23.50	23.10	23.50	0
1141128	2316	0	32,551,755	3797927966	118.50	120.00	112.50	119.00	1
1141128	2317	0	56,939,840	12896392543	229.50	229.50	225.00	225.50	-5
1141128	2321	0	573	10044					0
1141128	2323	0	2,164,286	20392583	9.40	9.49	9.37	9.46	0
1141128	2324	0	11,713,050	344581728	29.70	29.70	29.25	29.35	0
1141128	2327	0	44,258,058	10513854363	242.00	244.50	234.00	235.00	-1
1141128	2328	0	2,023,846	95532325	47.50	47.50	46.85	47.45	0
1141128	2329	0	4,731,891	223848316	47.20	48.00	46.85	47.10	0
1141128	2330	0	26,130,506	37773913469	1440.00	1455.00	1435.00	1440.00	5
1141128	2331	0	1,304,302	27341787	20.90	21.10	20.80	21.00	0
1141128	2332	0	1,216,402	19193406	15.85	15.90	15.60	15.90	0
1141128	2337	0	71,151,109	2445084858	33.80	35.35	33.25	34.10	0
1141128	2338	0	913,956	33264372	35.80	37.00	35.65	36.65	1
1141128	2340	0	1,979,388	50208048	24.75	25.70	24.75	25.50	0
1141128	2342	0	745,993	21665470	29.50	29.50	28.80	28.85	0
1141128	2344	0	184,303,003	10672260748	57.30	59.50	55.80	58.00	1
1141128	2345	0	4,688,223	4808715030	1030.00	1040.00	1010.00	1025.00	-5
1141128	2347	0	4,140,638	259126005	62.60	62.90	62.10	62.90	0
1141128	2348	0	623,916	52941411	86.50	86.50	84.30	84.30	-2
1141128	2348A	0	102,104	3689769	36.35	36.35	36.00	36.10	0
1141128	2349	0	985,677	8794002	8.88	8.99	8.86	8.90	0
1141128	2351	0	551,112	44259990	79.60	80.90	79.60	80.00	0
1141128	2352	0	1,557,605	43638392	28.15	28.25	27.90	28.10	0
1141128	2353	0	14,311,669	390001837	27.30	27.40	27.15	27.25	0
1141128	2354	0	3,458,469	224146783	65.00	65.30	64.10	65.20	0
1141128	2355	0	405,847	12620824	31.15	31.20	30.95	31.15	0
1141128	2356	0	23,062,490	1009635373	44.25	44.30	43.30	43.60	0
1141128	2357	0	3,405,189	2057143055	611.00	612.00	601.00	601.00	-10
1141128	2359	0	3,126,621	414039044	128.50	136.00	128.50	133.50	3
1141128	2360	0	5,315,314	4387293376	817.00	845.00	811.00	819.00	8
1141128	2362	0	362,298	14810158	40.95	41.15	40.65	40.90	0
1141128	2363	0	2,195,701	106949244	48.75	49.20	48.35	48.50	0
1141128	2364	0	124,008	8601495	69.70	69.80	68.80	69.70	0
1141128	2365	0	757,881	25498438	33.60	33.80	33.45	33.75	0
1141128	2367	0	2,299,858	55901983	24.00	24.45	24.00	24.40	0
1141128	2368	0	10,583,556	6659993926	630.00	638.00	618.00	633.00	6
1141128	2369	0	1,896,503	38241555	20.15	20.45	20.00	20.15	0
1141128	2371	0	25,788,951	854657778	32.85	33.75	32.60	33.45	0
1141128	2373	0	23,715	1349877	56.80	57.10	56.70	57.00	0
1141128	2374	0	3,508,424	280336633	80.30	80.40	79.20	80.20	0
1141128	2375	0	7,405,848	696412192	96.00	97.50	92.00	93.60	0
1141128	2376	0	3,270,797	798176801	247.00	247.00	241.50	243.50	-3
1141128	2377	0	3,234,432	346641520	107.00	107.50	106.50	107.50	0
1141128	2379	0	1,347,844	703102918	522.00	524.00	518.00	521.00	0
1141128	2380	0	56,956	271883	4.72	4.86	4.60	4.74	0
1141128	2382	0	13,070,062	3658596350	281.00	284.00	276.00	282.00	0
1141128	2383	0	4,316,056	6615762165	1535.00	1560.00	1505.00	1525.00	30
1141128	2385	0	2,312,133	276933706	120.00	121.00	119.00	120.00	0
1141128	2387	0	152,286	6131038	40.00	40.40	40.00	40.20	0
1141128	2388	0	1,410,366	72809885	51.30	52.10	51.10	52.00	0
1141128	2390	0	172,310	1607337	9.29	9.38	9.26	9.36	0
1141128	2392	0	1,199,037	46809595	39.35	39.35	38.85	39.15	0
1141128	2393	0	2,357,340	123004482	52.00	52.80	51.80	51.90	0
1141128	2395	0	1,558,855	448187030	287.00	290.00	285.00	288.00	0
1141128	2397	0	64,824	4039276	62.50	62.60	62.20	62.20	0
1141128	2399	0	3,254,324	73707013	22.85	23.00	22.20	22.60	0
1141128	2401	0	957,606	19330488	20.05	20.30	19.95	20.30	0
1141128	2402	0	2,161,041	106494987	50.00	50.00	48.70	49.20	0
1141128	2404	0	1,108,169	887264713	788.00	814.00	785.00	801.00	10
1141128	2405	0	1,343,109	23175673	17.10	17.55	16.95	17.50	0
1141128	2406	0	7,514,227	155465219	21.35	21.40	20.40	20.50	-1
1141128	2408	0	109,499,388	16022753648	146.00	149.50	142.50	146.00	0
1141128	2409	0	44,422,127	517133791	11.50	11.75	11.50	11.60	0
1141128	2412	0	4,642,104	606536135	130.50	131.00	130.50	130.50	0
1141128	2413	0	12,418,876	361455390	30.25	30.25	28.20	28.85	0
1141128	2414	0	51,628	2138563	41.20	41.55	41.20	41.40	0
1141128	2415	0	54,138	1400646	26.00	26.05	25.65	25.90	0
1141128	2417	0	199,626	7229616	36.15	36.50	35.95	36.40	0
1141128	2419	0	326,137	7244401	22.10	22.35	22.05	22.30	0
1141128	2420	0	94,917	4729826	49.65	50.00	49.65	50.00	0
1141128	2421	0	3,471,679	578765960	167.00	168.50	164.00	166.50	0
1141128	2423	0	105,176	5558833	52.60	53.40	52.40	52.80	0
1141128	2424	0	15,794	518698	32.05	33.00	32.05	32.90	0
1141128	2425	0	123,753	3557627	28.65	28.95	28.40	28.65	0
1141128	2426	0	367,700	5953151	16.05	16.35	16.00	16.20	0
1141128	2427	0	1,967,848	55697413	28.50	28.55	28.10	28.30	0
1141128	2428	0	1,388,314	264291861	191.00	195.00	187.50	189.00	1
1141128	2429	0	842,991	69309721	85.30	85.30	80.50	81.60	-4
1141128	2430	0	34,275	799996	23.25	23.45	23.20	23.45	0
1141128	2431	0	186,826	2140572	11.40	11.55	11.35	11.45	0
1141128	2432	0	22,000	581950	26.60	26.60	26.35	26.45	0
1141128	2433	0	13,903	668138	47.90	48.30	47.90	48.25	0
1141128	2434	0	73,789	2360377	30.80	32.60	30.80	32.45	1
1141128	2436	0	3,119,188	146287860	46.80	47.50	46.20	47.40	2
1141128	2438	0	91,896	2285375	25.30	25.30	24.60	24.95	0
1141128	2439	0	2,408,376	248862335	104.00	104.50	102.00	103.00	-1
1141128	2440	0	101,483	1258716	12.45	12.50	12.30	12.45	0
1141128	2441	0	1,194,840	84281212	69.80	71.00	69.50	70.70	0
1141128	2442	0	394,928	9800805	24.65	25.15	24.45	25.00	0
1141128	2444	0	122,069	1339187	11.15	11.20	10.85	11.10	0
1141128	2449	0	40,719,791	9184394915	223.00	233.00	216.50	229.00	7
1141128	2450	0	41,342	1195424	28.80	29.00	28.80	29.00	0
1141128	2451	0	16,471,257	3143805035	183.50	208.00	177.50	183.00	-9
1141128	2453	0	225,533	11807501	52.20	52.50	52.20	52.50	0
1141128	2454	0	20,747,611	28860055665	1375.00	1410.00	1365.00	1395.00	55
1141128	2455	0	5,666,956	812073577	139.50	146.00	137.00	142.50	4
1141128	2457	0	1,687,396	48504156	29.20	29.25	28.40	28.60	0
1141128	2458	0	1,327,207	175986973	131.00	133.50	130.50	133.00	2
1141128	2459	0	28,327	1886854	66.60	66.80	66.30	66.60	0
1141128	2460	0	1,801,820	31769592	17.00	17.90	17.00	17.90	1
1141128	2461	0	106,612	1629661	15.10	15.35	15.10	15.30	0
1141128	2462	0	103,029	2252205	21.70	22.20	21.65	21.80	0
1141128	2464	0	529,919	31256242	59.60	59.60	58.80	58.90	0
1141128	2465	0	400,585	22529716	56.30	57.30	55.00	57.10	1
1141128	2466	0	796,133	43325725	53.00	55.60	53.00	53.40	0
1141128	2467	0	3,126,615	637810280	198.50	208.00	198.00	205.00	7
1141128	2468	0	357,804	15728453	44.00	44.20	43.55	43.95	0
1141128	2471	0	161,145	8197226	50.70	51.10	50.60	51.10	0
1141128	2472	0	5,757,091	619663728	110.00	111.50	105.50	106.50	-2
1141128	2474	0	1,911,679	383410074	202.50	202.50	199.50	201.00	0
1141128	2476	0	461,141	40320203	87.90	87.90	86.90	87.80	0
1141128	2477	0	105,763	2524867	23.75	24.00	23.70	23.80	0
1141128	2478	0	2,591,902	161430956	62.80	64.50	60.80	61.70	0
1141128	2480	0	113,756	17265960	151.00	152.50	151.00	152.50	2
1141128	2481	0	14,833,780	1276891934	85.80	87.40	84.70	86.10	0
1141128	2482	0	61,282	1052111	17.25	17.35	17.05	17.20	0
1141128	2483	0	239,393	4485304	18.75	18.90	18.60	18.60	0
1141128	2484	0	166,585	3419639	20.55	20.70	20.35	20.65	0
1141128	2485	0	63,631,792	1438238473	21.60	23.65	20.90	23.65	2
1141128	2486	0	21,649,208	2143269185	97.20	102.00	96.70	98.30	2
1141128	2488	0	67,414	3073395	45.55	45.75	45.55	45.60	0
1141128	2489	0	2,130,556	32077023	15.00	15.25	14.85	15.15	0
1141128	2491	0	448,388	6747077	14.80	15.35	14.60	15.00	0
1141128	2492	0	10,562,000	1272929387	122.50	124.00	118.50	119.50	0
1141128	2493	0	447,188	42072117	93.70	94.60	92.90	93.80	0
1141128	2495	0	12,923,589	361823268	28.25	28.40	27.50	28.00	0
1141128	2496	0	45,435	3090329	68.10	68.50	67.80	68.10	0
1141128	2497	0	163,821	7014192	42.80	43.35	42.20	42.60	0
1141128	2498	0	6,085,789	302011850	49.40	50.00	48.95	49.95	0
1141128	2501	0	1,500,635	33437957	22.05	22.45	22.05	22.45	0
1141128	2504	0	1,373,143	48894015	35.35	35.75	35.30	35.55	0
1141128	2505	0	184,381	3544283	19.15	19.35	19.05	19.30	0
1141128	2506	0	138,651	1322655	9.55	9.60	9.47	9.59	0
1141128	2509	0	209,002	3159625	14.70	15.30	14.70	15.20	0
1141128	2511	0	1,675,994	13847312	8.29	8.31	8.23	8.28	0
1141128	2514	0	218,889	3228450	14.70	14.80	14.70	14.75	0
1141128	2515	0	7,458,527	107414290	14.25	14.55	14.20	14.45	0
1141128	2516	0	711,174	9535066	14.30	14.55	14.25	14.45	0
1141128	2520	0	899,059	29655083	33.00	33.15	32.70	33.00	0
1141128	2524	0	156,299	6975138	44.45	44.90	44.40	44.75	0
1141128	2527	0	421,075	11828699	28.65	28.65	27.80	28.00	0
1141128	2528	0	396,886	12023027	30.35	30.50	30.05	30.35	0
1141128	2530	0	641,979	18253440	28.30	28.70	28.20	28.55	0
1141128	2534	0	241,677	4913096	20.40	20.40	20.25	20.35	0
1141128	2535	0	67,674	4266453	62.80	63.30	62.70	63.20	0
1141128	2536	0	103,662	2703765	26.05	26.25	25.95	26.10	0
1141128	2537	0	216,214	2324977	10.90	10.90	10.65	10.75	0
1141128	2538	0	299,638	3310488	11.05	11.20	11.00	11.10	0
1141128	2539	0	759,933	35064695	45.65	46.55	45.35	46.50	0
1141128	2540	0	588,564	28372349	48.30	48.70	47.80	48.60	0
1141128	2542	0	2,203,135	83721117	38.25	38.25	37.90	37.95	0
1141128	2543	0	1,106,222	68804932	62.40	62.80	61.60	62.40	0
1141128	2545	0	128,016	5003075	39.20	39.35	38.90	39.00	0
1141128	2546	0	37,243	3318068	88.80	89.40	88.80	89.00	0
1141128	2547	0	649,541	6959325	10.70	10.75	10.70	10.70	0
1141128	2548	0	643,705	66762514	103.00	105.00	102.50	105.00	1
1141128	2597	0	432,237	73630563	168.50	171.50	166.50	171.50	3
1141128	2601	0	761,592	4219345	5.52	5.59	5.51	5.52	0
1141128	2603	0	6,404,964	1152741325	181.00	181.50	179.50	179.50	-1
1141128	2605	0	18,329,746	485651862	26.05	27.30	25.80	26.50	1
1141128	2606	0	12,451,686	767276254	61.10	63.30	60.60	61.40	1
1141128	2607	0	636,900	37192284	58.20	58.70	58.10	58.30	0
1141128	2608	0	53,963	1821719	33.60	33.85	33.60	33.85	0
1141128	2609	0	9,595,024	498703387	52.20	52.40	51.60	52.00	0
1141128	2610	0	10,358,108	199631792	19.30	19.40	19.20	19.20	0
1141128	2611	0	270,416	4074243	15.20	15.25	14.95	15.10	0
1141128	2612	0	3,553,900	212780588	59.30	61.50	58.20	59.60	1
1141128	2613	0	356,338	8752614	24.60	24.80	24.40	24.40	0
1141128	2614	0	1,491,460	33823333	22.60	22.85	22.45	22.75	0
1141128	2615	0	8,252,870	667438786	81.50	81.80	80.60	80.60	0
1141128	2616	0	68,165	932863	13.55	13.75	13.55	13.70	0
1141128	2617	0	1,122,600	34993119	31.00	31.50	30.85	31.05	0
1141128	2618	0	11,644,247	397657573	34.15	34.35	34.05	34.10	0
1141128	2630	0	2,916,850	148058524	51.50	51.80	50.10	51.00	0
1141128	2633	0	3,730,653	104100920	27.85	28.05	27.70	27.95	0
1141128	2634	0	13,016,459	677384690	52.50	53.30	51.50	51.70	-1
1141128	2636	0	149,875	10030512	66.80	67.10	66.70	67.00	0
1141128	2637	0	9,885,748	653368453	66.70	67.70	65.10	65.60	0
1141128	2642	0	51,614	1389497	26.85	27.45	26.65	27.00	0
1141128	2645	0	4,919,964	732395006	153.00	153.00	146.50	147.50	-6
1141128	2646	0	2,782,527	64902682	23.25	23.45	23.20	23.40	0
1141128	2701	0	151,650	1698658	11.10	11.30	11.10	11.20	0
1141128	2702	0	96,338	1148410	11.80	12.05	11.80	12.05	0
1141128	2704	0	38,165	1655791	43.05	43.50	43.05	43.50	0
1141128	2705	0	71,749	1189235	16.70	16.70	16.50	16.60	0
1141128	2706	0	23,897	312659	13.05	13.10	13.05	13.10	0
1141128	2707	0	173,489	33350853	192.00	193.00	191.00	191.00	-1
1141128	2712	0	10,055	192792	19.30	19.30	18.85	18.85	0
1141128	2722	0	20,805	598006	29.25	29.30	28.50	28.65	0
1141128	2723	0	614,122	42501352	69.90	71.30	68.20	68.20	-1
1141128	2727	0	127,616	27491247	215.50	216.50	215.00	215.00	0
1141128	2731	0	691,511	120476218	175.00	176.50	173.00	173.50	-2
1141128	2739	0	48,725	1776743	36.30	36.70	36.30	36.55	0
1141128	2748	0	97,147	4244243	43.45	44.00	43.45	43.90	0
1141128	2753	0	202,588	39497895	194.00	196.50	194.00	194.50	0
1141128	2762	0	26,167	2058896	79.10	79.20	78.20	78.90	0
1141128	2801	0	16,974,120	344228395	20.40	20.50	20.15	20.20	0
1141128	2812	0	12,296,425	256557192	21.05	21.10	20.80	20.85	0
1141128	2816	0	41,876	1258042	30.10	30.10	29.95	30.05	0
1141128	2820	0	375,578	6252073	16.65	16.70	16.55	16.70	0
1141128	2832	0	546,644	29441255	54.90	54.90	53.30	53.30	-1
1141128	2834	0	10,527,913	166855495	15.85	15.90	15.75	15.85	0
1141128	2836	0	363,676	4392437	12.05	12.10	12.05	12.10	0
1141128	2836A	0	13,000	304900	23.45	23.50	23.45	23.50	0
1141128	2838	0	2,475,511	48554344	19.55	19.75	19.35	19.75	0
1141128	2838A	0	14,000	762800	54.40	54.50	54.40	54.50	0
1141128	2845	0	2,777,816	34998606	12.65	12.65	12.55	12.60	0
1141128	2849	0	90,730	1209100	13.20	13.40	13.20	13.40	0
1141128	2850	0	147,633	17390555	118.50	118.50	117.50	117.50	-1
1141128	2851	0	658,547	17277391	26.40	26.40	26.15	26.25	0
1141128	2852	0	393,707	11061491	28.05	28.20	28.00	28.05	0
1141128	2855	0	2,377,959	58485369	24.85	24.85	24.45	24.50	0
1141128	2867	0	13,015,763	94354834	7.25	7.26	7.24	7.26	0
1141128	2880	0	9,808,304	287800668	29.10	29.45	29.10	29.45	0
1141128	2881	0	21,212,945	1971868729	93.20	94.10	92.50	92.60	-1
1141128	2881A	0	20,048	1277633	63.60	63.80	63.60	63.80	0
1141128	2881B	0	1,098	68056	62.00	62.00	62.00	62.00	0
1141128	2881C	0	19,237	1037324	54.00	54.00	53.80	53.80	0
1141128	2882	0	29,390,376	1898493246	65.20	65.50	64.20	64.20	-1
1141128	2882A	0	35,016	2125870	60.70	60.80	60.70	60.80	0
1141128	2882B	0	99,213	5958832	60.00	60.30	60.00	60.30	0
1141128	2883	0	28,147,872	443357142	15.90	15.90	15.65	15.75	0
1141128	2883B	0	812,376	6244649	7.69	7.71	7.67	7.71	0
1141128	2884	0	26,889,097	816953639	30.50	30.55	30.30	30.35	0
1141128	2885	0	17,390,107	628601283	36.45	36.45	35.90	36.10	0
1141128	2886	0	11,253,101	452074226	40.40	40.55	40.05	40.10	0
1141128	2887	0	129,770,386	2353829528	18.40	18.40	18.00	18.05	0
1141128	2887E	0	85,856	4199377	49.20	49.20	48.85	48.90	0
1141128	2887F	0	73,021	3378319	46.15	46.50	46.10	46.10	0
1141128	2887G	0	15,112	578531	38.40	38.40	38.25	38.35	0
1141128	2887H	0	68,687	2625559	38.10	38.45	38.10	38.20	0
1141128	2887I	0	2,977,100	27692866	9.31	9.31	9.30	9.30	0
1141128	2887Z1	0	128,124	2063075	16.10	16.15	16.10	16.10	0
1141128	2889	0	11,480,340	193511828	16.75	17.05	16.70	16.75	0
1141128	2890	0	18,723,290	505846484	27.20	27.30	26.90	26.95	0
1141128	2891	0	29,045,918	1263022044	43.65	43.95	43.30	43.45	0
1141128	2891B	0	9,806	624578	63.80	63.90	63.50	63.90	0
1141128	2891C	0	1,483	89279	60.30	60.30	60.30	60.30	0
1141128	2892	0	30,290,551	838580486	27.85	27.90	27.60	27.60	0
1141128	2897	0	1,734,045	15735364	9.08	9.11	9.05	9.07	0
1141128	2897B	0	5,170	61512	11.90	11.90	11.90	11.90	0
1141128	2901	0	1,470	36451	24.85	24.85	24.85	24.85	0
1141128	2903	0	3,005,997	72203644	24.15	24.15	23.70	24.10	0
1141128	2904	0	2,000	34300	17.15	17.15	17.15	17.15	0
1141128	2905	0	1,005,085	15816065	15.65	15.85	15.50	15.80	0
1141128	2906	0	39,539	532886	13.30	13.55	13.30	13.50	0
1141128	2908	0	424,015	8657767	20.45	20.50	20.30	20.45	0
1141128	2910	0	2,000	41800	20.75	21.05	20.75	21.05	0
1141128	2911	0	31,266	135361	4.36	4.36	4.30	4.30	0
1141128	2912	0	2,081,659	499373018	239.00	241.00	238.50	239.50	0
1141128	2913	0	577,832	7947469	13.60	13.80	13.60	13.80	0
1141128	2915	0	1,233,246	67836017	55.30	55.30	54.80	54.80	0
1141128	2923	0	30,920	642045	19.60	21.25	19.60	20.55	0
1141128	2929	0	134,006	1095072	8.24	8.24	8.14	8.14	0
1141128	2939	0	8,005	198164	24.35	24.95	24.35	24.95	0
1141128	2945	0	990	37275					0
1141128	3002	0	5,027,237	129181700	23.85	26.10	23.80	26.10	2
1141128	3003	0	177,260	8549415	47.80	48.50	47.80	48.50	0
1141128	3004	0	1,371,211	140543099	107.50	107.50	101.00	101.50	-6
1141128	3005	0	2,102,315	263212006	124.00	127.00	122.50	125.50	1
1141128	3006	0	5,627,554	445019145	80.10	80.40	78.50	78.50	0
1141128	3008	0	302,777	667414810	2205.00	2215.00	2190.00	2205.00	0
1141128	3010	0	852,358	89921565	105.00	106.50	104.00	106.00	1
1141128	3011	0	391,747	4904366	12.45	12.75	12.35	12.75	0
1141128	3013	0	5,885,455	770659245	127.50	133.50	126.50	131.50	4
1141128	3014	0	292,557	35337249	120.50	121.50	120.00	120.50	0
1141128	3015	0	1,010,121	54579066	52.80	54.70	52.70	54.30	1
1141128	3016	0	527,604	26173280	49.55	50.00	49.10	49.55	0
1141128	3017	0	4,674,610	6498432335	1405.00	1410.00	1375.00	1375.00	-20
1141128	3018	0	11,235	135016	12.00	12.00	12.00	12.00	0
1141128	3019	0	2,210,811	307028764	140.50	140.50	137.50	139.00	-1
1141128	3021	0	63,642	1097639	17.10	17.35	17.10	17.30	0
1141128	3022	0	824,515	55150457	65.90	67.80	65.90	67.60	2
1141128	3023	0	1,131,715	248364067	219.00	221.50	217.00	218.50	-3
1141128	3024	0	649,858	6835255	10.45	10.65	10.35	10.60	0
1141128	3025	0	1,383,216	70820633	51.20	51.20	51.20	51.20	4
1141128	3026	0	1,938,737	206096159	108.00	109.00	105.00	105.00	-1
1141128	3027	0	53,114	1225405	23.00	23.25	22.95	23.00	0
1141128	3028	0	813,959	29327339	36.40	36.40	35.85	35.95	0
1141128	3029	0	1,268,709	148855168	116.00	118.00	115.50	117.50	2
1141128	3030	0	1,233,393	189768324	155.00	155.00	152.50	154.50	1
1141128	3031	0	373,646	7316344	19.80	19.80	19.50	19.50	0
1141128	3032	0	724,059	60200033	84.40	84.40	82.70	82.80	-1
1141128	3033	0	1,223,884	37273221	30.30	30.60	30.15	30.55	0
1141128	3034	0	2,229,988	871929988	393.50	395.00	389.50	389.50	-4
1141128	3035	0	2,812,841	485492608	172.50	174.00	170.50	174.00	2
1141128	3036	0	4,551,518	647607461	141.50	143.50	139.50	143.00	1
1141128	3036A	0	17,137	880827	51.40	51.40	51.40	51.40	0
1141128	3037	0	20,954,146	3908562399	187.50	188.00	184.00	186.50	0
1141128	3038	0	153,214	3199243	20.75	21.00	20.75	20.85	0
1141128	3040	0	566,246	33255375	56.30	60.00	56.30	59.80	3
1141128	3041	0	283,740	7296638	25.35	25.90	25.35	25.75	0
1141128	3042	0	910,461	76405245	84.00	84.50	83.30	83.80	0
1141128	3043	0	76,358	1602682	21.35	21.35	20.80	21.05	0
1141128	3044	0	2,094,473	643973638	309.00	311.00	305.50	306.00	-2
1141128	3045	0	3,716,959	402255021	108.00	109.00	108.00	108.00	0
1141128	3046	0	54,768	2605741	47.60	47.85	47.35	47.75	0
1141128	3047	0	797,955	13971403	17.50	17.65	17.25	17.65	0
1141128	3048	0	7,070,273	279174805	39.35	40.20	38.80	39.10	0
1141128	3049	0	1,111,880	7635720	6.80	6.91	6.77	6.90	0
1141128	3050	0	348,009	4035049	11.55	11.75	11.45	11.75	0
1141128	3051	0	212,827	4019101	18.60	19.15	18.60	19.10	0
1141128	3052	0	592,329	6745684	11.35	11.40	11.35	11.35	0
1141128	3054	0	6,492	152799	23.75	23.75	23.15	23.65	0
1141128	3055	0	331,853	21332291	64.00	65.00	63.60	63.80	0
1141128	3056	0	3,686,364	71371398	18.80	19.65	18.75	19.50	0
1141128	3057	0	593,805	9232045	15.10	16.10	14.50	15.70	0
1141128	3058	0	296,398	3018837	10.05	10.25	10.05	10.25	0
1141128	3059	0	1,442,710	62719232	43.85	43.85	43.20	43.45	0
1141128	3060	0	10,674,865	301236986	28.90	28.90	27.90	27.95	0
1141128	3062	0	1,255,932	29977693	23.90	24.00	23.70	23.85	0
1141128	3090	0	18,655,441	1679331929	91.80	93.50	87.50	88.90	0
1141128	3092	0	237,166	3575393	15.10	15.30	14.90	15.30	0
1141128	3094	0	88,985	2116439	23.85	24.00	23.55	23.90	0
1141128	3130	0	9,818	2208320	225.00	225.00	224.50	224.50	0
1141128	3135	0	2,243,525	131432195	58.70	60.70	57.10	58.50	0
1141128	3138	0	107,034	9567300	88.10	90.50	88.10	89.80	2
1141128	3149	0	652,267	22638246	34.80	34.95	34.50	34.70	0
1141128	3150	0	79,001	1427617	17.90	18.45	17.40	18.25	0
1141128	3164	0	32,653	605152	18.65	18.75	18.45	18.60	0
1141128	3167	0	8,100,215	1628086978	197.00	207.50	194.00	203.50	7
1141128	3168	0	1,000	44200	44.20	44.20	44.20	44.20	0
1141128	3189	0	6,172,126	872018780	142.00	143.00	139.00	142.50	1
1141128	3209	0	380,701	12638357	33.35	33.35	33.10	33.20	0
1141128	3229	0	56,760	856616	15.00	15.40	15.00	15.15	0
1141128	3231	0	42,676,115	6091586358	146.00	146.00	140.50	144.50	-1
1141128	3257	0	232,260	14226159	61.40	61.50	61.00	61.10	0
1141128	3266	0	17,372	239234	13.65	13.85	13.65	13.75	0
1141128	3296	0	71,242	1439437	20.15	20.40	20.10	20.40	0
1141128	3305	0	1,458,810	139512393	96.40	96.40	94.50	95.80	0
1141128	3308	0	29,789	435480	14.60	14.75	14.55	14.70	0
1141128	3311	0	131,164	4240047	31.75	32.60	31.75	32.35	0
1141128	3312	0	451,565	16646739	37.00	37.20	36.55	36.70	0
1141128	3321	0	116,550	2038994	17.55	17.60	17.25	17.55	0
1141128	3338	0	187,994	9244592	49.20	49.45	48.70	49.25	0
1141128	3346	0	333,195	6417080	19.10	19.50	19.10	19.45	0
1141128	3356	0	106,356	5108537	48.40	48.40	47.80	48.20	0
1141128	3376	0	5,320,653	1052443127	200.50	203.00	195.00	197.00	-2
1141128	3380	0	1,725,464	51612222	30.20	30.45	29.65	29.70	0
1141128	3406	0	568,079	253048552	445.00	448.50	442.50	447.00	2
1141128	3413	0	371,704	110881410	299.00	300.00	296.00	300.00	1
1141128	3416	0	281,912	41187157	149.50	150.00	145.00	146.00	-2
1141128	3419	0	150,103	1919165	12.65	13.00	12.60	12.90	0
1141128	3432	0	20,190	280838	13.90	14.00	13.90	14.00	0
1141128	3437	0	336,870	4735022	13.90	14.25	13.85	14.05	0
1141128	3443	0	4,335,823	9588448655	2145.00	2280.00	2115.00	2260.00	125
1141128	3447	0	269,798	14021671	51.80	52.80	51.60	51.60	0
1141128	3450	0	15,634,095	3909611962	248.50	256.50	242.50	252.50	7
1141128	3454	0	168,618	14469214	87.20	87.40	85.30	85.50	-1
1141128	3481	0	75,093,899	1030770690	13.60	13.95	13.50	13.55	0
1141128	3494	0	357,465	2555588	7.10	7.33	7.05	7.21	0
1141128	3501	0	54,896	2618334	48.00	48.00	47.60	47.70	0
1141128	3504	0	92,950	4594000	49.15	49.60	48.70	49.50	0
1141128	3515	0	430,605	108111042	252.50	252.50	248.50	251.50	0
1141128	3518	0	232,889	4812459	20.40	21.00	20.15	20.70	0
1141128	3528	0	60,703	4079518	67.60	67.60	67.00	67.50	0
1141128	3530	0	82,841	4997011	60.80	61.10	59.50	60.60	0
1141128	3532	0	652,427	59742532	90.80	92.10	90.50	91.70	1
1141128	3533	0	1,565,726	2051039600	1315.00	1325.00	1300.00	1310.00	5
1141128	3535	0	8,831,992	727514040	78.30	84.80	77.20	83.30	5
1141128	3543	0	1,289,082	57955784	44.95	46.00	44.15	44.15	0
1141128	3545	0	738,612	39117520	52.90	53.40	52.60	52.90	0
1141128	3550	0	288,282	3822790	13.10	13.40	13.05	13.30	0
1141128	3557	0	25,632	912585	35.80	35.90	35.40	35.60	0
1141128	3563	0	2,440,901	1246136352	497.00	525.00	490.50	516.00	31
1141128	3576	0	3,122,283	19451539	6.20	6.28	6.20	6.28	0
1141128	3583	0	300,918	95622935	319.50	319.50	316.00	316.50	0
1141128	3588	0	151,766	7147617	46.80	47.75	46.40	46.90	0
1141128	3591	0	244,909	4490265	18.25	18.60	18.15	18.35	0
1141128	3592	0	202,897	43989342	218.50	219.00	215.00	217.00	-2
1141128	3593	0	29,662	213004	7.28	7.28	7.08	7.20	0
1141128	3596	0	702,111	128980091	186.50	186.50	183.00	183.00	-3
1141128	3605	0	850,650	53349834	62.90	63.20	62.40	62.50	0
1141128	3607	0	349,089	4763768	13.45	13.90	13.15	13.90	0
1141128	3617	0	294,691	59989540	203.50	205.50	202.00	203.00	0
1141128	3622	0	484,079	31991231	66.20	66.80	65.50	66.20	0
1141128	3645	0	2,416,476	132571389	53.70	55.90	53.30	54.60	1
1141128	3652	0	78,090	2248616	28.75	29.15	28.55	28.95	0
1141128	3653	0	3,016,418	8718165185	2740.00	2965.00	2730.00	2905.00	190
1141128	3661	0	2,040,218	6780077975	3330.00	3370.00	3275.00	3305.00	20
1141128	3665	0	3,987,016	6358654565	1580.00	1620.00	1565.00	1610.00	70
1141128	3669	0	54,837	1639364	29.50	30.15	29.50	29.90	0
1141128	3673	0	1,220,113	50717921	41.70	41.80	41.35	41.70	0
1141128	3679	0	19,930	2311297	115.50	116.50	115.50	116.50	1
1141128	3686	0	211,970	3856572	18.10	18.40	17.80	18.25	0
1141128	3694	0	507,433	32981993	65.10	65.60	64.50	65.20	0
1141128	3701	0	348,756	11066224	31.35	31.95	31.35	31.90	0
1141128	3702	0	5,825,641	397193123	68.70	68.70	67.60	68.30	0
1141128	3703	0	2,351,605	54011200	22.85	23.20	22.80	23.00	0
1141128	3704	0	3,649,836	131819696	35.70	36.55	35.30	36.30	0
1141128	3705	0	98,929	5645071	57.20	57.40	56.70	56.90	0
1141128	3706	0	20,252,416	1841645153	90.10	91.80	89.40	91.70	1
1141128	3708	0	417,291	45334899	110.00	110.00	108.00	108.00	-1
1141128	3711	0	25,774,907	5873994672	229.00	230.50	225.00	229.50	-1
1141128	3712	0	465,710	12203557	26.60	26.60	26.05	26.10	0
1141128	3714	0	921,237	29868504	32.45	32.80	32.10	32.15	0
1141128	3715	0	23,493,502	2774633840	118.50	120.00	116.00	118.50	0
1141128	3716	0	57,139	1946831	34.20	34.20	33.90	34.10	0
1141128	3717	0	174,832	3023884	17.25	17.50	17.20	17.25	0
1141128	4104	0	69,424	5700841	82.10	82.30	82.00	82.10	0
1141128	4106	0	31,902	697989	21.85	21.95	21.80	21.95	0
1141128	4108	0	64,886	916510	14.20	14.20	14.05	14.15	0
1141128	4119	0	145,552	7180505	49.90	49.90	49.10	49.20	0
1141128	4133	0	63,686	1449646	22.80	22.80	22.65	22.75	0
1141128	4137	0	128,339	12834360	99.90	100.50	99.50	99.70	0
1141128	4142	0	1,501,363	29583859	19.70	19.90	19.55	19.70	0
1141128	4148	0	23,654	941282	40.50	40.50	39.40	40.00	0
1141128	4155	0	163,635	2477662	15.20	15.25	14.95	15.10	0
1141128	4164	0	391,016	15298876	39.10	39.50	38.95	39.30	0
1141128	4190	0	16,594	504779	30.45	31.05	30.30	30.35	0
1141128	4306	0	564,496	7692028	13.65	13.70	13.55	13.60	0
1141128	4414	0	134,407	1417000	10.55	10.65	10.45	10.55	0
1141128	4426	0	68,015	675817	9.98	10.00	9.87	9.91	0
1141128	4438	0	35,575	2951356	83.00	83.50	82.00	83.20	0
1141128	4439	0	20,485	2143721	105.50	105.50	104.50	105.00	0
1141128	4440	0	23,101	419731	18.00	18.30	18.00	18.30	0
1141128	4441	0	33,839	9158046	275.00	275.00	269.50	270.00	-5
1141128	4526	0	703,903	22103080	31.65	31.80	31.10	31.45	0
1141128	4532	0	818,194	19520603	23.85	24.00	23.70	23.95	0
1141128	4536	0	103,181	17231848	167.50	168.00	166.00	167.00	0
1141128	4540	0	329,788	11677484	35.30	35.60	35.00	35.55	0
1141128	4545	0	110,797	3663763	33.45	33.70	32.55	32.55	0
1141128	4551	0	137,631	15998349	116.50	117.50	115.00	116.00	1
1141128	4552	0	89,708	2118887	23.45	23.75	23.45	23.65	0
1141128	4555	0	87,050	3629100	42.05	42.35	41.40	41.45	0
1141128	4557	0	40,631	2957496	73.40	73.40	72.50	72.50	0
1141128	4560	0	89,000	2800450	31.55	31.75	31.30	31.75	0
1141128	4562	0	161,667	5815771	36.05	36.30	35.20	35.90	0
1141128	4564	0	676,455	11243830	16.80	16.95	16.50	16.50	0
1141128	4566	0	198,710	10619751	53.40	53.90	53.20	53.20	0
1141128	4569	0	22,384	3339179	148.00	151.50	148.00	149.50	0
1141128	4571	0	125,128	20677615	167.50	167.50	164.50	165.00	0
1141128	4572	0	110,344	17104559	154.00	156.50	152.50	154.50	0
1141128	4576	0	218,588	23016568	105.00	106.00	104.00	106.00	1
1141128	4581	0	5,000	270900	54.10	54.20	54.10	54.20	0
1141128	4583	0	211,208	134764113	620.00	648.00	617.00	641.00	21
1141128	4585	0	203,502	61716443	304.50	305.50	302.00	303.00	0
1141128	4588	0	27,424	1651500	60.20	60.50	60.10	60.30	0
1141128	4720	0	223,014	3102496	14.05	14.05	13.80	13.95	0
1141128	4722	0	6,463,384	1136032506	172.00	183.00	168.50	183.00	12
1141128	4736	0	74,723	9322672	124.50	125.50	124.00	125.00	0
1141128	4737	0	44,595	2610862	57.30	58.80	57.30	58.80	0
1141128	4739	0	470,740	32018133	68.50	69.20	67.30	68.40	0
1141128	4746	0	300,875	19563825	66.20	66.20	64.70	65.10	0
1141128	4755	0	116,517	11708153	101.00	101.50	99.60	100.50	0
1141128	4763	0	7,727,639	430316536	55.60	56.30	55.00	55.50	0
1141128	4764	0	309,983	18693271	60.10	62.00	59.50	60.10	0
1141128	4766	0	195,151	64248230	333.00	333.00	326.50	329.50	-1
1141128	4770	0	190,147	40658931	216.50	216.50	212.00	214.00	0
1141128	4771	0	20,840	3760772	181.00	181.00	180.00	180.50	0
1141128	4807	0	16,358	291066	17.85	18.00	17.75	17.80	0
1141128	4904	0	5,154,350	456377841	88.90	89.20	88.10	88.10	0
1141128	4906	0	1,146,017	30179232	26.80	26.80	26.20	26.20	0
1141128	4912	0	113,685	9634625	85.00	85.50	83.90	85.00	0
1141128	4915	0	1,656,735	136823445	83.20	83.80	82.30	82.30	-1
1141128	4916	0	3,658,039	171448411	47.50	47.90	46.35	46.80	0
1141128	4919	0	373,270	19833134	53.00	53.40	52.50	53.40	0
1141128	4927	0	4,170,105	90336122	20.85	22.25	20.65	22.00	1
1141128	4930	0	15,539	338955	21.70	21.95	21.70	21.95	0
1141128	4934	0	278,509	3505693	12.50	12.70	12.40	12.60	0
1141128	4935	0	27,103	1156104	42.70	42.95	42.50	42.60	0
1141128	4938	0	6,351,589	457458489	71.50	72.50	71.10	72.10	0
1141128	4942	0	39,510	1511343	38.25	38.35	38.10	38.10	0
1141128	4943	0	22,592	336867	14.85	15.40	14.80	15.40	0
1141128	4949	0	111,694	4305745	38.40	38.85	38.15	38.70	0
1141128	4952	0	71,507	2575129	35.95	36.15	35.70	36.00	0
1141128	4956	0	2,434,700	49360396	19.40	20.70	19.40	20.25	0
1141128	4958	0	6,263,471	903640447	144.00	146.50	141.50	145.50	2
1141128	4960	0	298,415	3968328	13.15	13.40	13.15	13.30	0
1141128	4961	0	437,700	62070606	143.50	143.50	141.00	142.00	-1
1141128	4967	0	6,225,912	821482192	129.00	136.00	127.00	132.00	3
1141128	4968	0	635,006	89902660	140.50	143.00	139.50	141.50	1
1141128	4976	0	233,664	7449697	31.90	32.25	31.50	31.90	0
1141128	4977	0	17,084,983	2119963706	120.00	128.50	117.00	124.00	4
1141128	4989	0	10,531,689	424308226	40.20	41.30	39.45	39.90	0
1141128	4994	0	41,951	4033236	97.90	97.90	94.70	96.70	-1
1141128	4999	0	47,668	1117586	23.50	23.55	23.35	23.45	0
1141128	5007	0	124,316	6717005	53.90	54.50	53.80	54.50	0
1141128	5203	0	56,568	5641770	99.50	100.00	99.50	100.00	0
1141128	5215	0	35,248	1294444	36.60	37.35	36.55	37.00	0
1141128	5222	0	538,903	71348365	136.00	136.00	131.00	132.50	-2
1141128	5225	0	397,312	43250221	109.50	109.50	108.00	108.50	0
1141128	5234	0	730,739	250755711	345.00	352.00	336.50	337.00	-4
1141128	5243	0	1,896,087	154424312	82.50	82.50	80.70	81.80	0
1141128	5244	0	549,194	22535223	39.95	41.75	39.95	41.00	1
1141128	5258	0	182,553	12019875	66.00	66.40	64.70	66.30	1
1141128	5269	0	403,197	517488310	1270.00	1295.00	1260.00	1295.00	25
1141128	5283	0	53,143	3314190	62.00	62.80	62.00	62.80	0
1141128	5284	0	1,622,872	465139266	283.50	292.00	278.50	292.00	8
1141128	5285	0	188,069	9722298	50.40	52.30	50.40	51.80	1
1141128	5288	0	87,107	11793632	136.50	137.00	134.50	136.00	0
1141128	5292	0	67,649	9901430	145.50	147.00	145.50	146.50	0
1141128	5306	0	69,454	6354414	92.10	92.40	91.10	91.20	-1
1141128	5388	0	467,675	38720007	82.90	83.30	82.40	82.40	0
1141128	5434	0	371,426	112281400	303.00	303.50	300.50	302.50	1
1141128	5469	0	45,222,182	4824898331	107.00	112.50	101.50	108.00	1
1141128	5471	0	68,366	2332135	34.05	34.25	34.00	34.10	0
1141128	5484	0	132,208	4747963	35.50	36.50	35.40	36.10	0
1141128	5515	0	485,366	15860619	33.15	33.15	32.40	32.60	0
1141128	5519	0	631,182	20789483	32.80	33.15	32.70	32.95	0
1141128	5521	0	1,944,844	29048408	14.90	15.05	14.85	15.00	0
1141128	5522	0	1,158,100	70081133	60.40	60.80	60.10	60.40	0
1141128	5525	0	74,417	2126204	28.45	28.70	28.45	28.70	0
1141128	5531	0	158,413	1435196	9.03	9.08	9.03	9.08	0
1141128	5533	0	65,000	942800	14.45	14.55	14.40	14.55	0
1141128	5534	0	469,850	36557049	77.70	78.10	77.30	77.70	0
1141128	5538	0	10,001	290779	29.00	29.15	29.00	29.15	0
1141128	5546	0	8,000	177450	22.60	22.60	22.05	22.05	0
1141128	5607	0	272,376	13324255	48.25	49.30	48.25	48.50	0
1141128	5608	0	3,905,620	71972154	18.55	18.70	18.15	18.30	0
1141128	5706	0	63,017	3270856	52.00	52.20	51.70	51.70	0
1141128	5871	0	5,089,296	522613056	103.00	103.50	102.00	103.00	-1
1141128	5871A	0	97,196	9823198	101.50	101.50	101.00	101.50	0
1141128	5876	0	7,217,780	282364048	39.25	39.35	39.05	39.10	0
1141128	5880	0	7,624,190	181855939	23.85	23.95	23.80	23.85	0
1141128	5906	0	9,000	466200	52.80	52.80	51.30	52.10	1
1141128	5907	0	146,008	841385	5.65	5.85	5.65	5.73	0
1141128	6005	0	3,455,909	87617708	25.30	25.45	25.25	25.40	0
1141128	6024	0	187,779	9355231	49.95	50.00	49.70	49.90	0
1141128	6108	0	105,364	1347776	12.95	12.95	12.70	12.80	0
1141128	6112	0	259,366	12504787	48.50	48.60	48.00	48.20	0
1141128	6115	0	56,264	2631771	46.85	46.90	46.60	46.90	0
1141128	6116	0	5,363,919	39717198	7.34	7.46	7.34	7.37	0
1141128	6117	0	676,611	55120202	82.40	82.60	80.80	80.80	-1
1141128	6120	0	475,761	4990143	10.45	10.65	10.40	10.55	0
1141128	6128	0	53,770	1230657	22.60	23.15	22.60	23.10	0
1141128	6133	0	1,009,578	17007891	16.45	17.15	16.30	16.95	0
1141128	6136	0	54,702	1294553	23.65	23.75	23.55	23.70	0
1141128	6139	0	2,860,744	1296219443	447.00	457.00	445.00	455.50	8
1141128	6141	0	142,079	1590119	11.30	11.30	11.10	11.25	0
1141128	6142	0	294,469	2739866	9.16	9.50	9.16	9.31	0
1141128	6152	0	429,077	3629128	8.16	8.53	8.16	8.50	0
1141128	6153	0	7,391,970	118113840	15.80	16.20	15.60	16.10	0
1141128	6155	0	1,393,595	52456336	37.00	38.50	37.00	37.40	0
1141128	6164	0	60,854	592506	9.73	9.75	9.72	9.75	0
1141128	6165	0	453,759	22643312	49.40	50.80	49.00	49.95	0
1141128	6166	0	367,986	22699332	61.00	62.30	61.00	62.30	0
1141128	6168	0	184,112	3582816	19.25	19.55	19.25	19.50	0
1141128	6176	0	1,311,262	157364593	120.50	121.00	119.00	120.50	0
1141128	6177	0	891,499	42778004	48.10	48.40	47.60	48.00	0
1141128	6183	0	16,292	1575691	97.50	97.50	96.00	96.20	0
1141128	6184	0	45,726	2186030	47.65	47.90	47.60	47.80	0
1141128	6189	0	442,589	20537296	46.85	46.85	46.00	46.50	0
1141128	6191	0	28,961,105	3748921901	129.00	132.00	126.50	131.50	3
1141128	6192	0	104,253	10763319	103.00	103.50	102.50	103.00	0
1141128	6196	0	842,494	197375887	232.00	237.00	231.00	235.00	3
1141128	6197	0	402,795	57638394	143.00	144.00	141.50	143.50	1
1141128	6201	0	6,255	352697	56.20	56.80	56.20	56.60	0
1141128	6202	0	213,770	8079447	37.30	38.00	37.30	37.95	0
1141128	6205	0	50,127	1947308	39.20	39.20	38.30	39.00	0
1141128	6206	0	332,498	31926781	96.10	96.70	95.70	96.10	0
1141128	6209	0	10,321,052	596188109	59.80	59.90	56.50	56.80	-2
1141128	6213	0	12,272,331	1369932431	113.00	113.50	110.00	111.00	1
1141128	6214	0	751,885	90401848	121.50	122.00	119.50	120.50	-1
1141128	6215	0	646,774	68368345	106.00	107.00	104.50	106.00	-1
1141128	6216	0	57,682	1519838	26.50	26.70	26.20	26.50	0
1141128	6224	0	106,829	4552827	42.05	42.95	42.05	42.70	0
1141128	6225	0	9,619	164873	17.00	17.50	17.00	17.15	0
1141128	6226	0	105,492	705099	6.70	6.76	6.59	6.76	0
1141128	6230	0	64,678	7425443	114.00	116.50	113.00	116.50	3
1141128	6235	0	468,628	28254818	60.50	60.60	59.80	60.30	0
1141128	6239	0	3,164,560	496902031	156.50	158.50	155.00	157.00	1
1141128	6243	0	71,872	2077773	28.30	29.15	28.30	28.80	0
1141128	6257	0	5,235,173	524696680	99.10	102.00	97.70	100.50	2
1141128	6269	0	2,084,955	114398813	53.40	55.90	53.30	55.60	2
1141128	6271	0	1,360,525	169827193	124.50	126.00	122.00	126.00	2
1141128	6277	0	167,119	10715513	63.90	65.00	63.50	64.30	0
1141128	6278	0	550,832	56469102	102.50	103.00	102.00	102.50	0
1141128	6281	0	29,901	1942718	64.50	65.10	64.50	65.00	0
1141128	6282	0	5,938,954	229286814	38.85	38.95	38.40	38.50	0
1141128	6283	0	546,613	14571972	26.30	26.95	26.30	26.40	0
1141128	6285	0	1,735,384	178150363	102.50	104.00	102.00	102.00	0
1141128	6405	0	129,907	3250406	24.95	25.35	24.85	25.25	0
1141128	6409	0	1,265,876	1494738615	1160.00	1210.00	1150.00	1160.00	20
1141128	6412	0	1,708,413	162798732	92.40	97.60	91.30	97.60	5
1141128	6414	0	670,534	198716011	296.00	298.50	293.00	298.00	2
1141128	6415	0	4,404,669	905291700	198.00	208.50	197.00	205.50	8
1141128	6416	0	151,668	12103352	79.10	81.00	78.60	80.80	2
1141128	6423	0	41,943	3225137	78.00	78.00	76.00	76.60	-1
1141128	6426	0	967,575	72443157	70.40	76.40	69.80	76.40	6
1141128	6431	0	514,151	11221441	21.50	22.10	21.50	21.80	0
1141128	6438	0	485,879	64547309	132.00	133.50	132.00	133.50	1
1141128	6442	0	5,129,114	6219157355	1245.00	1250.00	1185.00	1190.00	-65
1141128	6443	0	4,139,732	54691317	12.90	13.40	12.80	13.40	0
1141128	6446	0	1,488,255	769898814	523.00	523.00	513.00	516.00	-7
1141128	6449	0	1,520,456	270506747	180.00	182.00	175.50	176.50	-1
1141128	6451	0	4,588,890	752049624	153.50	169.50	152.50	166.00	11
1141128	6456	0	542,781	23111282	42.45	42.90	42.25	42.70	0
1141128	6464	0	310,231	24203438	77.90	78.90	77.90	78.50	0
1141128	6472	0	575,720	313597025	554.00	554.00	537.00	546.00	-2
1141128	6477	0	532,436	18441264	34.65	34.85	34.30	34.60	0
1141128	6491	0	209,663	65185568	313.50	313.50	309.50	310.50	-3
1141128	6504	0	24,629	1086143	44.10	44.25	44.00	44.25	0
1141128	6505	0	4,947,775	257143954	52.10	52.40	51.40	52.30	0
1141128	6515	0	1,361,927	3797489675	2735.00	2865.00	2700.00	2830.00	80
1141128	6525	0	103,187	7741861	74.80	75.60	74.40	75.40	0
1141128	6526	0	404,740	185867915	450.00	462.50	449.00	458.00	8
1141128	6531	0	6,151,374	2637440269	420.00	435.00	416.50	433.00	16
1141128	6533	0	629,223	177622036	278.00	284.00	277.50	282.50	4
1141128	6534	0	3,747,834	295369478	85.20	86.30	82.90	85.70	1
1141128	6541	0	368,327	20011977	53.80	55.00	53.30	54.50	0
1141128	6550	0	471,763	14603533	31.75	31.75	30.65	30.90	0
1141128	6552	0	79,222	1982336	24.90	25.25	24.80	25.10	0
1141128	6558	0	8,957,475	352479161	37.00	40.20	36.85	38.75	2
1141128	6573	0	1,093,003	19161585	17.60	17.90	17.15	17.65	0
1141128	6579	0	71,418	7894665	110.50	111.50	109.50	111.00	0
1141128	6581	0	3,210	353714	110.50	110.50	109.50	110.50	0
1141128	6582	0	18,053	592305	32.80	32.95	32.75	32.80	0
1141128	6585	0	23,929	2153583	90.00	91.20	89.60	89.60	0
1141128	6589	0	917,771	68256403	73.80	75.60	73.00	74.50	0
1141128	6591	0	362,982	28068971	77.90	77.90	76.70	77.60	0
1141128	6592	0	508,919	32303759	63.20	63.80	63.00	63.80	0
1141128	6592A	0	7,086	690242	97.40	97.50	97.40	97.40	0
1141128	6592B	0	1,071	105043	98.10	98.10	98.10	98.10	0
1141128	6598	0	48,590	1078820	22.05	22.40	22.00	22.10	0
1141128	6605	0	418,960	58589172	140.50	141.50	139.50	139.50	-1
1141128	6606	0	25,101	632190	25.10	25.50	24.95	25.15	0
1141128	6614	0	1,040,116	54666424	55.00	55.00	51.50	52.30	-2
1141128	6625	0	369,955	32330525	88.70	88.90	87.00	87.10	-1
1141128	6641	0	9,236	180688	19.65	19.65	19.45	19.50	0
1141128	6645	0	57,314	1066089	18.45	18.90	18.35	18.90	0
1141128	6655	0	12,001	1307607	108.00	111.00	108.00	111.00	5
1141128	6657	0	110,096	5017311	45.95	46.00	45.25	45.40	0
1141128	6658	0	220,957	11059978	49.65	51.40	49.00	50.10	1
1141128	6666	0	2,597	116685	45.25	45.25	44.70	44.70	0
1141128	6668	0	179,190	6884409	38.10	38.70	38.10	38.20	0
1141128	6669	0	1,377,881	6269832935	4480.00	4635.00	4415.00	4570.00	120
1141128	6670	0	257,723	62427513	241.50	243.00	240.00	243.00	2
1141128	6671	0	18,000	642450	35.75	35.75	35.65	35.65	0
1141128	6672	0	462,892	41205584	88.50	89.60	88.10	89.60	1
1141128	6674	0	15,311	312862	20.35	20.75	20.35	20.45	0
1141128	6689	0	87,321	5610836	65.60	65.60	63.90	64.20	0
1141128	6691	0	1,725,690	859973756	489.00	505.00	488.00	503.00	17
1141128	6695	0	393,499	17594538	44.25	45.20	44.15	44.35	0
1141128	6698	0	175,396	5263097	30.35	30.45	29.35	30.05	0
1141128	6706	0	10,432,421	913213055	82.40	90.20	82.10	88.90	6
1141128	6715	0	16,275	1462560	90.60	90.60	88.80	89.80	0
1141128	6719	0	232,473	46533465	198.50	202.00	198.00	200.00	0
1141128	6742	0	295,435	13097285	43.20	45.00	43.20	44.55	1
1141128	6743	0	144,195	4247151	29.50	29.60	29.25	29.50	0
1141128	6753	0	1,600,493	198531026	127.50	129.00	122.50	123.00	-4
1141128	6754	0	11,162	520260	46.60	46.65	46.60	46.60	0
1141128	6756	0	133,757	10302538	76.60	77.50	76.40	77.50	0
1141128	6757	0	1,292,597	88951753	68.10	69.20	68.10	69.00	1
1141128	6768	0	591,183	67590911	116.00	117.00	113.50	114.00	-2
1141128	6770	0	208,217,839	7088542469	33.30	34.90	32.80	34.10	0
1141128	6771	0	14,597	683188	46.50	47.10	46.50	46.95	0
1141128	6776	0	76,854	3986809	52.00	52.20	51.70	51.80	0
1141128	6781	0	3,178,303	4377981390	1320.00	1405.00	1315.00	1405.00	125
1141128	6782	0	213,370	37295736	175.50	177.00	173.50	173.50	-2
1141128	6789	0	2,693,305	698130231	243.50	267.00	243.50	263.00	18
1141128	6790	0	95,947	3638035	38.00	38.10	37.60	38.05	0
1141128	6792	0	18,079	930114	51.40	51.90	51.20	51.50	0
1141128	6794	0	38,129	3013252	80.60	80.60	78.00	79.20	0
1141128	6796	0	165,978	15679682	95.50	95.70	93.20	94.10	1
1141128	6799	0	214,827	16990964	77.90	79.80	77.90	79.50	0
1141128	6805	0	1,983,480	3134857630	1570.00	1615.00	1560.00	1570.00	10
1141128	6806	0	1,488,337	58724698	40.90	40.90	39.10	39.30	-1
1141128	6807	0	0						0
1141128	6830	0	228,172	36400162	158.50	161.00	156.50	161.00	4
1141128	6831	0	2,611,540	600421062	220.00	238.00	214.00	236.00	16
1141128	6834	0	190,204	5324741	27.45	28.60	27.30	28.55	1
1141128	6835	0	66,614	2660712	39.90	40.15	39.70	39.90	0
1141128	6838	0	67,739	1874067	27.60	27.95	27.50	27.60	0
1141128	6854	0	497,489	67042777	130.50	139.00	130.50	132.00	1
1141128	6861	0	82,184	4881860	58.80	59.80	58.80	59.40	0
1141128	6862	0	236,479	39540736	169.50	172.50	164.50	166.50	-1
1141128	6863	0	331,408	39356150	115.50	122.00	115.50	118.50	4
1141128	6869	0	388,079	37449636	96.60	97.10	95.90	97.00	0
1141128	6873	0	269,728	27269201	101.00	102.00	100.50	101.50	0
1141128	6885	0	135,436	3952828	29.30	29.50	28.50	29.15	0
1141128	6887	0	10,000	617000	61.50	62.50	61.50	62.50	0
1141128	6890	0	2,781,247	763997450	280.50	287.00	267.50	271.50	-9
1141128	6901	0	707,993	12152070	16.70	17.60	16.70	16.90	0
1141128	6902	0	37,635	3033119	81.00	82.00	80.00	81.00	0
1141128	6906	0	51,615	4675743	90.00	92.00	90.00	90.70	1
1141128	6909	0	130,204	4542598	34.80	35.40	34.50	35.40	0
1141128	6914	0	35,295	5198311	147.00	148.50	146.50	148.50	1
1141128	6916	0	11,000	194900	17.65	17.80	17.60	17.80	0
1141128	6918	0	21,545	1891268	87.80	89.60	87.20	87.90	0
1141128	6919	0	10,043,120	1574748931	161.00	161.50	152.50	157.00	-2
1141128	6923	0	241,740	24800400	102.50	103.50	102.00	102.50	0
1141128	6924	0	1,000	57100	57.10	57.10	57.10	57.10	1
1141128	6928	0	178,932	9329329	53.20	53.80	51.60	51.60	-1
1141128	6931	0	2,945,013	199219065	67.50	70.80	63.50	65.10	-2
1141128	6933	0	178,027	29120226	162.00	165.50	161.50	163.50	2
1141128	6936	0	47,367	1630466	34.50	34.60	34.35	34.50	0
1141128	6937	0	134,989	29575627	217.50	220.50	217.50	219.00	1
1141128	6944	0	405,497	219416237	530.00	550.00	529.00	547.00	18
1141128	6949	0	103,161	39030245	380.00	383.00	376.00	382.00	1
1141128	6951	0	132,627	9619514	73.10	73.10	72.00	72.50	0
1141128	6952	0	12,226	517843	42.40	42.55	42.25	42.55	0
1141128	6955	0	6,650	1053159	158.50	158.50	158.00	158.00	-1
1141128	6957	0	197,297	42941596	214.50	221.00	212.50	219.50	6
1141128	6958	0	15,687	251871	15.90	16.20	15.90	16.00	0
1141128	6962	0	1,788,184	71492637	39.85	40.20	39.70	39.95	0
1141128	6965	0	82,043	6506668	78.40	81.00	77.10	80.70	3
1141128	6969	0	68,047	2292811	35.55	35.55	33.00	33.30	-1
1141128	6988	0	10,002	152280	15.25	15.30	15.00	15.30	0
1141128	6994	0	141,219	13081066	91.50	93.40	91.50	92.60	1
1141128	7610	0	129,447	13272504	105.00	105.00	101.50	102.00	-1
1141128	7631	0	5,000	634500	125.00	129.00	125.00	129.00	0
1141128	7705	0	84,979	3424257	40.30	40.45	40.20	40.25	0
1141128	7711	0	221,756	58398270	266.00	268.00	261.50	262.50	-3
1141128	7721	0	35,946	1731438	49.00	49.00	47.80	47.90	-1
1141128	7722	0	68,139	38589682	560.00	569.00	560.00	566.00	11
1141128	7730	0	23,770	2039823	85.60	87.70	84.00	84.40	0
1141128	7732	0	7,040	278126	39.50	39.60	39.35	39.35	0
1141128	7736	0	5,248	480590	92.30	92.30	91.00	92.00	0
1141128	7740	0	126,262	19305020	151.00	156.00	149.50	153.00	4
1141128	7749	0	252,916	112800014	438.00	452.50	435.00	445.00	7
1141128	7750	0	131,138	97604443	727.00	753.00	726.00	753.00	22
1141128	7765	0	21,755	6069393	279.00	281.00	277.50	281.00	-3
1141128	7769	0	2,402,607	7208773850	2990.00	3040.00	2935.00	3000.00	60
1141128	7780	0	221,872	40487252	181.00	184.00	179.00	184.00	5
1141128	7786	0	235,800	37665120	162.00	162.50	158.50	160.00	-1
1141128	7788	0	39,148	4150202	105.50	107.00	105.50	106.00	0
1141128	7791	0	89,226	6611829	74.20	74.40	73.80	74.00	0
1141128	7799	0	762,226	431983370	557.00	590.00	537.00	590.00	53
1141128	8011	0	336,741	7255294	21.55	21.65	21.40	21.60	0
1141128	8016	0	471,702	85938686	181.00	183.50	181.00	182.50	1
1141128	8021	0	21,442,352	2903363925	134.50	137.50	133.00	135.50	2
1141128	8028	0	4,237,181	676805201	153.50	163.00	153.50	162.50	8
1141128	8033	0	13,733,605	1912923012	141.50	143.50	135.00	140.50	-1
1141128	8039	0	81,725,800	6125592648	73.00	78.60	69.20	78.60	7
1141128	8045	0	128,232	9976790	78.40	79.00	76.80	77.90	0
1141128	8046	0	7,532,551	1958976030	261.00	264.00	256.00	262.50	2
1141128	8070	0	2,113,266	95220307	45.95	45.95	44.75	44.90	0
1141128	8072	0	105,335	3286360	31.10	31.40	30.95	31.20	0
1141128	8081	0	344,436	70900490	206.50	208.00	204.50	205.00	0
1141128	8101	0	5,076	82212	16.20	16.20	16.20	16.20	0
1141128	8104	0	1,038,987	31334453	29.70	30.75	29.70	29.80	0
1141128	8105	0	617,008	6603890	10.60	10.80	10.60	10.75	0
1141128	8110	0	91,692,903	3328372468	35.20	37.95	34.20	36.95	1
1141128	8112	0	25,195,295	1753932323	67.80	71.30	66.90	69.40	1
1141128	8112A	0	4,549	198746	43.70	43.70	43.70	43.70	0
1141128	8114	0	374,052	70157478	189.50	189.50	186.50	188.00	-2
1141128	8131	0	7,059,822	280124094	40.40	40.60	39.15	39.80	-1
1141128	8150	0	11,409,099	487919317	42.70	43.50	42.00	42.75	0
1141128	8162	0	26,299	894878	33.95	34.10	33.90	34.10	0
1141128	8163	0	423,132	13356565	31.75	31.75	31.40	31.55	0
1141128	8201	0	25,250	370357	14.45	14.80	14.45	14.70	0
1141128	8210	0	1,503,968	1450854147	963.00	981.00	951.00	963.00	-2
1141128	8213	0	140,717	4690314	33.35	33.40	33.15	33.40	0
1141128	8215	0	217,753	4366716	19.85	20.20	19.85	20.05	0
1141128	8222	0	1,141,163	48447313	42.90	43.20	42.10	42.10	0
1141128	8249	0	326,539	16985583	52.10	52.70	51.60	52.00	0
1141128	8261	0	2,362,876	218548152	92.20	93.40	91.30	93.00	1
1141128	8271	0	10,187,468	1016781073	97.50	102.00	96.20	100.00	3
1141128	8341	0	73,373	5956964	81.10	81.50	80.70	81.50	0
1141128	8367	0	12,001	526294	44.00	44.00	43.70	43.95	0
1141128	8374	0	185,683	14373105	77.90	79.00	77.00	77.60	0
1141128	8404	0	792,837	19980766	25.60	25.85	24.90	25.20	0
1141128	8411	0	157,245	1932826	12.35	12.40	12.20	12.40	0
1141128	8422	0	27,376,482	667941645	24.00	24.85	23.75	24.50	0
1141128	8429	0	173,419	1347989	7.76	7.81	7.73	7.79	0
1141128	8438	0	113,411	3320878	28.45	30.00	28.40	29.40	0
1141128	8442	0	26,261	1873951	71.50	71.60	71.10	71.40	0
1141128	8443	0	3,822	42466	11.15	11.15	11.05	11.05	0
1141128	8454	0	251,612	56906330	226.00	228.00	224.50	227.00	-1
1141128	8462	0	44,198	6951610	156.50	158.00	156.00	157.50	2
1141128	8463	0	60,400	1582872	26.20	26.25	26.15	26.15	0
1141128	8464	0	536,135	200145740	375.00	378.00	371.50	372.50	-4
1141128	8466	0	6,247	142324	22.95	22.95	22.70	22.75	0
1141128	8467	0	35,694	5653659	162.00	162.00	157.00	158.50	0
1141128	8473	0	226,772	8340676	36.60	37.20	36.60	36.70	0
1141128	8476	0	25,553	458095	17.90	18.00	17.80	18.00	0
1141128	8478	0	136,182	26758168	195.50	198.00	194.50	197.00	-1
1141128	8481	0	27,578	1125663	41.10	41.20	40.65	40.70	0
1141128	8482	0	4,002	198747	49.55	49.80	49.55	49.75	0
1141128	8487	0	1,412	109428	77.50	77.50	77.50	77.50	0
1141128	8488	0	1,000	10300	10.30	10.30	10.30	10.30	0
1141128	8499	0	353,494	96224943	279.50	282.00	262.50	281.50	23
1141128	8926	0	1,130,918	47011357	41.65	41.80	41.35	41.50	0
1141128	8940	0	41,745	839795	20.10	20.25	20.00	20.10	0
1141128	8996	0	2,004,491	1034870033	514.00	522.00	508.00	515.00	10
1141128	9103	0	176,169	809809	4.60	4.64	4.58	4.59	0
1141128	910322	0	5,088	121658	24.00	24.00	23.85	23.85	0
1141128	9105	0	8,314,835	48452223	5.84	5.86	5.81	5.81	0
1141128	910861	0	28,070	159992	5.68	5.72	5.68	5.72	0
1141128	9110	0	2,000	6040	3.02	3.02	3.02	3.02	0
1141128	911608	0	26,000	68200	2.75	2.75	2.60	2.65	0
1141128	911622	0	28,000	107370	3.79	3.89	3.78	3.89	0
1141128	911868	0	891,810	1121908	1.26	1.27	1.25	1.25	0
1141128	912000	0	248,430	712198	2.94	2.94	2.83	2.86	0
1141128	9136	0	141,000	1001060	7.10	7.13	7.03	7.12	0
1141128	9802	0	2,836,073	315122206	113.00	113.00	109.00	111.00	-2
1141128	9902	0	218,656	3742779	17.35	17.35	17.05	17.05	0
1141128	9904	0	5,605,521	171387116	30.50	30.80	30.40	30.60	0
1141128	9905	0	29,613	593847	20.00	20.10	20.00	20.05	0
1141128	9906	0	116,671	5816367	49.05	50.30	49.00	49.85	0
1141128	9907	0	3,840,438	71952544	18.45	18.90	18.45	18.75	0
1141128	9908	0	85,872	2581905	29.95	30.15	29.95	30.15	0
1141128	9910	0	818,269	105257529	129.00	130.00	127.50	129.00	0
1141128	9911	0	128,345	10807607	83.80	84.60	83.80	84.60	0
1141128	9912	0	9,538	112335	11.75	11.85	11.75	11.85	0
1141128	9914	0	1,980,924	185284201	95.70	95.80	92.30	92.50	-2
1141128	9917	0	258,264	27938339	108.00	108.50	107.50	108.50	0
1141128	9918	0	15,402	610253	39.45	39.75	39.45	39.55	0
1141128	9919	0	163,038	2738777	16.85	16.90	16.75	16.80	0
1141128	9921	0	1,125,092	114391855	103.00	104.50	100.00	100.50	-3
1141128	9924	0	73,371	3951802	53.60	54.20	53.40	53.80	0
1141128	9925	0	73,593	2998254	40.65	40.85	40.65	40.70	0
1141128	9926	0	10,511	524450	49.50	50.00	49.50	49.95	0
1141128	9927	0	57,367	3869215	67.20	67.70	67.10	67.50	0
1141128	9928	0	11,805	210212	17.80	17.90	17.80	17.80	0
1141128	9929	0	28,010	289703	10.00	10.70	10.00	10.50	0
1141128	9930	0	82,019	5834259	71.20	71.50	70.80	71.20	0
1141128	9931	0	1,330	45039	33.90	33.90	33.90	33.90	0
1141128	9933	0	3,019,217	100727647	33.50	33.65	33.15	33.40	0
1141128	9934	0	394,947	3899397	9.79	9.95	9.76	9.89	0
1141128	9935	0	137,558	2872021	20.80	21.00	20.75	20.90	0
1141128	9937	0	67,054	3816764	57.00	57.20	56.70	57.10	0
1141128	9938	0	609,518	33966455	56.20	56.40	55.50	55.70	0
1141128	9939	0	783,736	100050226	127.00	128.50	125.50	128.00	1
1141128	9940	0	338,326	7685179	22.85	22.85	22.60	22.70	0
1141128	9941	0	1,126,541	108682787	96.40	97.30	95.50	96.30	0
1141128	9941A	0	12,000	603900	50.30	50.40	50.30	50.30	0
1141128	9942	0	42,669	4482059	105.00	105.50	104.50	105.00	0
1141128	9943	0	20,892	1277912	61.20	61.30	60.60	61.10	0
1141128	9944	0	25,621	428643	16.75	16.85	16.60	16.75	0
1141128	9945	0	2,830,385	85578793	30.35	30.40	30.10	30.15	0
1141128	9946	0	279,352	4978650	17.55	18.40	17.55	17.80	0
1141128	9955	0	468,742	14248978	30.70	30.70	30.25	30.30	0
1141128	9958	0	800,978	111993447	141.50	141.50	139.00	140.50	0

＊參考自政府開放平台