個股日成交資訊 (2026/11/05)

證券代號	證券名稱	成交金額	開盤價	最高價	最低價	收盤價	漲跌價差	成交筆數
1151106	00400A	92,784,561	1038797013	10.78	11.48	10.78	11.18	0
1151106	00401A	19,680,413	221657396	11.00	11.53	10.96	11.34	0
1151106	00402A	3,392,177	28573600	8.30	8.52	8.30	8.45	0
1151106	00403A	372,163,771	2958515117	7.66	8.18	7.65	8.00	0
1151106	00404A	11,596,059	89478940	7.45	7.92	7.39	7.74	0
1151106	00405A	89,810,430	590374568	6.40	6.71	6.39	6.56	0
1151106	00406A	1,394,526,530	9577754123	6.64	7.07	6.64	6.85	0
1151106	00407A	72,211,580	523379695	7.00	7.45	7.00	7.25	0
1151106	00408A	1,893,913	14795660	7.60	7.97	7.54	7.86	0
1151106	00409A	41,086,740	290527586	6.90	7.22	6.90	7.06	0
1151106	00410A	7,745,960	70085490	8.87	9.32	8.72	9.16	0
1151106	00412A	31,285,771	217981429	6.56	7.22	6.56	7.08	0
1151106	00415A	43,490,471	307901892	6.89	7.32	6.88	7.11	0
1151106	00416A	31,958,922	251193035	7.67	8.10	7.67	7.94	0
1151106	0050	943,224,572	85897249090	89.95	94.45	87.55	92.50	-4
1151106	0051	244,864	30308966	121.95	125.60	119.95	124.50	-4
1151106	0052	60,301,857	3153994776	50.35	54.55	50.35	53.15	-2
1151106	0053	905,287	179981158	190.50	205.35	190.50	200.35	-10
1151106	0055	2,172,137	104546015	47.84	49.67	46.31	48.90	-1
1151106	0056	191,680,639	9339763740	47.95	50.50	47.40	49.91	-1
1151106	0057	83,978	23219532	277.20	281.05	264.20	276.50	-14
1151106	0061	1,374,433	30496680	22.02	22.57	22.02	22.28	0
1151106	006203	37,072	6233349	164.50	173.80	164.50	167.30	-8
1151106	006204	5,044	1012650	197.40	203.20	197.40	203.20	-8
1151106	006205	520,055	20353991	39.25	39.35	38.87	39.03	0
1151106	006206	126,714	4717197	37.53	37.57	36.95	37.32	0
1151106	006207	309,777	9286065	30.15	30.15	29.87	29.89	0
1151106	006208	20,972,896	4402993780	203.00	217.70	201.10	210.10	-12
1151106	00625K	0						0
1151106	00631L	1,319,550,778	34361700944	24.44	27.80	23.80	26.30	-2
1151106	00632R	433,256,238	5027798495	11.91	12.00	11.18	11.46	0
1151106	00633L	2,199,017	83925954	38.00	38.55	37.80	37.96	-1
1151106	00634R	380,412	1335033	3.52	3.52	3.50	3.51	0
1151106	00635U	6,912,796	289029514	42.05	42.07	41.47	41.47	0
1151106	00636	649,133	16285771	25.27	25.27	24.98	25.06	0
1151106	00636K	1,300	9716	7.44	7.66	7.44	7.66	0
1151106	00637L	21,626,954	345732727	16.05	16.13	15.81	15.91	0
1151106	00638R	306,086	2328423	7.48	7.62	7.48	7.58	0
1151106	00639	662,035	8981377	13.75	13.75	13.51	13.51	0
1151106	00640L	662,901	58982438	89.90	90.40	87.50	87.90	-12
1151106	00641R	4,153,072	16498561	3.96	4.00	3.95	3.99	0
1151106	00642U	2,330,174	74973156	31.98	32.40	31.93	32.05	1
1151106	00643	1,944,405	31012580	15.98	16.07	15.86	15.94	0
1151106	00643K	24,000	77630	3.24	3.24	3.22	3.22	0
1151106	00645	293,776	15531509	52.80	53.25	52.55	52.60	-3
1151106	00646	7,897,261	603626233	76.70	76.70	76.15	76.30	-3
1151106	00647L	253,343	32813131	129.45	130.40	128.85	128.95	-11
1151106	00648R	9,239,979	37893091	4.10	4.12	4.09	4.12	0
1151106	00650L	6,155,586	100169010	16.30	16.53	16.05	16.21	0
1151106	00651R	678,326	3622234	5.39	5.39	5.29	5.34	0
1151106	00652	1,382,395	48073459	34.63	35.22	34.60	35.04	0
1151106	00653L	539,267	25478228	46.80	48.15	46.50	47.68	0
1151106	00654R	309,120	2080142	6.80	6.80	6.62	6.68	0
1151106	00655L	2,263,700	60176455	26.72	26.84	26.30	26.49	0
1151106	00656R	181,002	1217163	6.70	6.73	6.70	6.71	0
1151106	00657	256,260	17647923	68.60	69.35	68.30	68.35	-4
1151106	00657K	100	2083	20.83	20.83	20.83	20.83	-1
1151106	00660	25,935	1171808	45.21	45.45	45.15	45.21	0
1151106	00661	312,268	23272745	74.45	75.30	73.85	74.65	-4
1151106	00662	8,582,242	975424678	113.25	114.40	113.25	113.35	-5
1151106	00663L	30,392,043	2222771275	67.30	78.90	67.00	74.55	-8
1151106	00664R	90,134,451	168102046	1.91	1.94	1.80	1.84	0
1151106	00665L	12,388,419	114041334	9.22	9.36	9.08	9.17	0
1151106	00666R	46,000	423280	9.23	9.23	9.12	9.19	0
1151106	00668	220,304	13570133	59.20	62.00	59.20	61.40	-3
1151106	00668K	200	3764	18.82	18.82	18.82	18.82	0
1151106	00669R	3,767,880	20650278	5.45	5.51	5.45	5.51	0
1151106	00670L	3,721,312	602864373	162.20	164.35	159.80	161.15	-16
1151106	00671R	29,715,647	78571991	2.65	2.66	2.62	2.65	0
1151106	00673R	77,944,286	813380423	10.46	10.50	10.34	10.44	0
1151106	00674R	337,114	10166199	29.96	30.43	29.96	30.43	0
1151106	00675L	9,470,039	2120134638	205.50	238.35	202.75	225.55	-24
1151106	00676R	17,454,423	112150303	6.61	6.62	6.18	6.35	0
1151106	00678	870,726	39078771	44.92	45.12	43.65	44.88	-2
1151106	00680L	38,199,659	245675427	6.43	6.47	6.41	6.45	0
1151106	00681R	25,000	548080	21.91	22.01	21.91	21.97	0
1151106	00682U	5,002	104490	20.89	20.89	20.89	20.89	0
1151106	00683L	163,324	3682664	22.32	22.56	22.32	22.56	0
1151106	00684R	2,025	30026	14.83	14.83	14.83	14.83	0
1151106	00685L	1,566,489,625	13225585626	7.90	9.04	7.80	8.56	0
1151106	00686R	31,552,295	35921280	1.17	1.17	1.10	1.13	0
1151106	00688L	9,547,414	61309354	6.43	6.45	6.39	6.43	0
1151106	00689R	100,000	2305000	23.05	23.05	23.05	23.05	0
1151106	00690	1,095,940	68097635	60.50	63.65	59.90	62.85	-3
1151106	00692	4,205,760	335604034	77.00	82.65	76.05	80.60	-3
1151106	00693U	613,320	13226721	21.59	21.62	21.51	21.51	0
1151106	00700	420,700	7508693	17.85	17.99	17.72	17.78	0
1151106	00701	863,272	35425101	40.00	41.78	39.90	41.52	0
1151106	00702	8,840	226613	25.66	25.66	25.61	25.61	0
1151106	00703	75,737	1461644	19.36	19.36	19.08	19.24	0
1151106	00706L	1,786,727	34121195	19.14	19.14	19.05	19.08	0
1151106	00707R	0						0
1151106	00708L	8,065,362	547815465	68.65	68.90	66.90	66.95	-2
1151106	00709	148,192	6010830	37.04	41.47	37.04	41.03	0
1151106	00710B	367,151	7035220	19.19	19.22	19.08	19.14	0
1151106	00711B	116,058	1820807	15.68	15.70	15.66	15.70	0
1151106	00712	76,552,630	551454465	7.21	7.28	7.15	7.22	0
1151106	00713	12,867,171	791405461	60.45	62.95	60.15	62.35	-1
1151106	00714	52,205	1167839	22.69	22.69	22.20	22.26	0
1151106	00715L	3,919,910	281174672	70.60	72.90	70.60	71.10	7
1151106	00717	58,529	821136	13.87	14.15	13.87	14.00	0
1151106	00728	333,284	17417801	51.00	53.20	50.30	52.25	-3
1151106	00730	240,568	6160552	25.50	26.09	24.82	25.84	0
1151106	00731	661,659	63063143	90.85	95.90	90.70	94.80	-2
1151106	00733	1,133,121	61654793	52.70	56.50	52.70	54.50	-4
1151106	00735	3,429,331	277210058	77.70	84.35	77.70	82.35	-4
1151106	00736	75,781	2250712	29.34	29.89	29.34	29.89	0
1151106	00737	264,458	10035091	38.98	38.98	37.53	37.74	-1
1151106	00738U	4,310,652	176440767	41.01	41.18	40.57	40.57	-1
1151106	00739	44,341	1114886	25.18	25.23	24.93	25.11	0
1151106	00752	3,179,692	73202137	23.00	23.30	22.70	23.00	0
1151106	00753L	34,859,165	296660262	8.59	8.66	8.40	8.49	0
1151106	00757	1,585,484	206461202	129.95	131.15	129.65	130.15	-6
1151106	00762	461,311	43167882	94.00	94.45	91.05	93.40	-7
1151106	00763U	558,053	18338852	32.88	33.05	32.64	32.64	-1
1151106	00770	933,480	52855164	56.00	57.10	55.85	56.70	-2
1151106	00771	13,791	206585	15.00	15.03	14.98	14.99	0
1151106	00775B	81,745	2619679	32.07	32.07	32.05	32.05	0
1151106	00783	187,486	4665013	24.57	24.99	24.57	24.98	0
1151106	00830	32,065,773	2177780779	66.90	69.10	66.65	67.95	-5
1151106	00850	2,798,924	218797330	76.50	80.40	75.55	78.45	-4
1151106	00851	67,068	4167430	61.85	62.65	61.85	62.05	-3
1151106	00852L	402,383	13166955	32.95	33.00	32.39	32.40	-3
1151106	00861	171,553	12299884	73.65	73.65	70.85	71.60	-4
1151106	00865B	11,166,864	566601843	50.75	50.85	50.55	50.70	0
1151106	00875	663,300	38145262	57.85	57.90	56.45	57.45	-2
1151106	00876	269,612	18302839	68.20	68.75	66.10	67.90	-5
1151106	00878	196,401,288	6176409682	30.65	32.45	30.46	31.99	-1
1151106	00881	47,501,106	1872266541	38.11	40.90	38.06	40.13	-2
1151106	00882	24,774,047	386442536	15.50	15.75	15.06	15.68	0
1151106	00885	7,900,298	142690659	17.63	18.17	17.63	18.15	0
1151106	00891	58,171,882	1654986751	27.40	29.50	27.39	28.79	-1
1151106	00892	19,274,489	615053318	30.70	32.62	30.60	32.12	-1
1151106	00893	2,927,675	115104910	39.00	39.76	38.51	39.31	-2
1151106	00894	2,600,351	93768694	35.13	37.25	35.09	36.51	-2
1151106	00895	712,803	31903601	44.67	45.40	43.13	44.86	-2
1151106	00896	6,741,118	149967006	21.32	23.00	21.32	22.58	-1
1151106	00897	3,223,915	46272110	14.23	14.55	13.86	14.33	0
1151106	00898	1,549,804	17405354	11.37	11.37	11.00	11.13	0
1151106	00899	59,876	1335713	22.61	22.61	21.96	22.37	0
1151106	00900	5,278,150	92224287	16.80	18.08	16.80	17.89	0
1151106	00901	2,104,231	76479500	34.72	37.17	34.68	36.40	-2
1151106	00902	976,328	10946349	11.24	11.30	11.10	11.16	0
1151106	00903	162,947	3033583	18.80	18.80	18.52	18.53	-1
1151106	00904	3,013,734	92219179	29.66	32.00	29.66	31.22	-1
1151106	00905	2,052,247	43557688	20.61	22.06	20.52	21.53	-1
1151106	00907	1,735,791	29539012	16.60	17.46	16.57	17.30	0
1151106	00908	312,226	4816567	15.52	15.52	15.32	15.32	0
1151106	00909	3,073,949	107766191	34.90	35.35	34.81	34.86	-3
1151106	00910	1,315,503	59831036	45.37	46.20	44.94	45.98	-2
1151106	00911	815,919	34460573	40.85	43.97	40.00	42.42	-3
1151106	00912	1,479,062	39276790	25.87	27.72	25.86	27.15	-1
1151106	00913	2,443,801	88927957	35.29	37.73	35.29	36.87	-2
1151106	00915	4,157,598	125445335	29.25	30.97	29.00	30.55	-1
1151106	00916	974,443	26976256	27.61	27.81	27.38	27.68	0
1151106	00917	1,197,313	28391256	23.74	23.90	23.53	23.63	0
1151106	00918	61,543,901	1913130626	30.09	32.10	30.08	31.70	-1
1151106	00919	186,609,140	5501903617	28.99	30.57	28.62	30.14	-1
1151106	00920	226,829	4981529	22.33	22.33	21.74	21.96	0
1151106	00921	233,542	4831631	19.95	21.31	19.53	21.10	0
1151106	00922	43,398,597	1439297251	32.17	34.28	31.97	33.62	-1
1151106	00923	10,693,632	350012435	33.10	33.88	31.53	33.16	-1
1151106	00924	3,144,989	99773104	31.79	31.88	31.63	31.64	-1
1151106	00926	491,705	13253666	26.90	27.05	26.50	26.95	-1
1151106	00927	52,111,351	1454987651	26.87	29.04	26.87	28.50	-1
1151106	00929	100,649,193	2411915743	23.01	24.64	23.01	24.28	0
1151106	00930	1,536,634	32395604	20.07	21.38	20.07	21.25	0
1151106	00932	170,034	2704980	15.53	16.23	15.53	16.07	0
1151106	00934	7,417,834	196297600	25.47	27.10	25.47	27.00	0
1151106	00935	30,245,666	1323550727	42.33	45.50	42.33	44.43	-2
1151106	00936	1,332,707	24674099	19.20	19.35	17.85	19.11	0
1151106	00938	3,642,297	91653604	24.84	25.51	23.90	25.14	0
1151106	00939	8,086,783	184600888	22.21	23.63	22.08	23.30	0
1151106	00940	34,600,155	402238516	11.80	11.93	11.28	11.80	0
1151106	00941	2,572,007	57314519	21.50	22.70	21.50	22.58	0
1151106	00943	1,429,136	25885045	17.26	18.78	17.26	18.66	0
1151106	00944	274,085	5378550	20.26	20.26	19.11	19.54	0
1151106	00945B	8,824,223	128993981	14.60	14.67	14.57	14.63	0
1151106	00946	5,227,369	69619232	12.94	13.72	12.89	13.62	0
1151106	00947	14,690,311	391691481	25.73	27.90	25.73	27.14	-1
1151106	00949	2,809,698	60555219	21.62	21.81	21.40	21.41	-1
1151106	00951	7,633,309	94612895	12.00	12.75	11.94	12.49	0
1151106	00952	3,326,608	47978393	14.00	14.82	13.99	14.56	0
1151106	00953B	100,160,769	967804539	9.61	9.73	9.61	9.67	0
1151106	00954	4,058,096	53165776	12.75	13.47	12.60	13.10	-1
1151106	00956	1,189,620	15783826	13.54	13.54	13.14	13.14	0
1151106	00960	1,637,021	35260479	20.21	22.17	19.80	21.11	-1
1151106	00961	10,981,037	135659677	12.00	12.70	12.00	12.55	0
1151106	00962	5,064,060	61004617	11.72	12.44	11.52	12.25	0
1151106	00963	3,359,152	42266711	12.70	12.70	12.48	12.63	0
1151106	00964	2,184,762	29887895	13.45	13.86	13.39	13.82	0
1151106	00965	1,148,207	25009399	21.80	22.02	21.55	21.88	-1
1151106	00971	495,499	8618733	17.59	17.59	17.23	17.31	0
1151106	00972	1,289,318	28427433	23.00	23.00	21.92	21.95	-1
1151106	009800	2,723,669	33556862	12.30	12.41	12.26	12.30	0
1151106	009801	773,495	8056112	10.43	10.47	10.33	10.38	0
1151106	009802	6,293,129	103020350	15.96	16.98	15.93	16.78	0
1151106	009803	8,402,469	144470622	16.58	17.79	16.53	17.42	0
1151106	009804	1,932,300	36987029	19.28	19.72	18.40	19.30	0
1151106	009805	8,523,064	115836235	13.51	13.69	13.48	13.63	0
1151106	009808	557,435	15019490	26.92	27.24	25.70	26.88	-1
1151106	009809	206,922	3275113	16.00	16.00	15.19	15.78	0
1151106	00980A	23,694,308	443006070	18.09	19.25	18.09	18.85	-1
1151106	009810	99,614	2109972	20.00	21.26	20.00	21.19	0
1151106	009811	3,491,124	45174438	13.10	13.10	12.85	12.92	0
1151106	009812	926,161	11379625	12.60	12.60	12.21	12.21	0
1151106	009813	3,144,950	34850456	10.90	11.16	10.90	11.04	0
1151106	009816	574,153,257	7883890514	13.43	14.20	13.20	13.88	0
1151106	009817	893,253	7831865	8.91	8.91	8.70	8.71	0
1151106	009818	556,662	10289032	19.00	19.00	18.18	18.58	0
1151106	009819	8,968,999	77757404	8.60	8.75	8.60	8.72	0
1151106	00981A	536,713,279	11507043927	20.75	22.14	20.75	21.46	-1
1151106	00981T	5,862,576	65788845	11.18	11.35	11.13	11.28	0
1151106	009820	6,070,578	54757552	9.08	9.09	8.94	9.01	0
1151106	009821	7,504,533	87204150	11.66	11.72	11.49	11.63	0
1151106	009824	3,481,213	32323612	9.19	9.34	9.19	9.25	0
1151106	009826	25,344,517	252381158	9.95	10.00	9.93	9.93	0
1151106	009827	3,695,498	33113645	8.77	9.10	8.72	9.00	0
1151106	009828	81,145,659	565908846	6.70	7.27	6.69	7.07	0
1151106	009829	42,225,501	337770353	7.79	8.30	7.78	8.08	0
1151106	00982A	63,112,537	1043310829	16.01	17.07	16.01	16.69	-1
1151106	00982D	1,227,815	11912516	9.73	9.73	9.68	9.72	0
1151106	00982T	83,164	1048505	13.09	13.09	12.40	12.64	0
1151106	009831	4,131,265	36040184	8.75	8.80	8.60	8.70	0
1151106	009832	9,639,260	97883283	10.10	10.29	10.06	10.12	0
1151106	00983A	1,306,434	14713358	10.87	11.36	10.87	11.31	0
1151106	00983D	1,395,856	13979678	10.09	10.09	9.99	10.02	0
1151106	00984A	8,537,308	107689893	12.23	12.95	12.20	12.72	0
1151106	00984D	36,370,932	354198030	9.71	9.81	9.70	9.75	0
1151106	00985A	35,114,708	592154461	16.19	17.40	16.19	17.09	0
1151106	00985B	18,010,375	187186293	10.42	10.43	10.37	10.39	0
1151106	00986A	372,886	4628981	12.50	12.52	12.00	12.46	0
1151106	00987A	2,442,199	29322173	11.69	12.39	11.69	12.10	0
1151106	00988A	50,337,962	609273079	11.72	12.45	11.71	12.21	0
1151106	00989A	1,430,092	21546035	15.00	15.19	14.87	15.05	0
1151106	00990A	23,092,577	280964021	12.00	12.56	11.91	12.39	0
1151106	00991A	151,113,416	1916826317	12.34	13.21	12.34	12.77	0
1151106	00991B	2,243,333	34306491	15.31	15.36	15.22	15.32	0
1151106	00992A	137,220,416	1715455088	12.23	12.95	12.22	12.62	0
1151106	00993A	8,573,480	84646348	9.63	10.15	9.51	9.89	0
1151106	00994A	3,877,565	47708042	12.00	12.70	11.97	12.40	0
1151106	00995A	5,266,613	62878059	11.70	12.33	11.70	12.01	0
1151106	00996A	14,573,350	143409580	9.48	10.15	9.48	9.87	0
1151106	00997A	9,992,488	88226473	8.61	8.99	8.61	8.91	0
1151106	00999A	18,336,017	157837648	8.40	8.83	8.31	8.68	0
1151106	01001T	106,000	1144900	10.80	10.81	10.80	10.80	0
1151106	01002T	155,010	1932775	12.52	12.52	12.40	12.42	0
1151106	01004T	118,053	1175970	9.96	9.99	9.95	9.99	0
1151106	01007T	57,180	632122	11.17	11.17	11.02	11.11	0
1151106	01009T	14,000	72890	5.17	5.35	5.17	5.32	0
1151106	01010T	183,140	1829440	9.99	10.00	9.97	10.00	0
1151106	020000	6,000	146220	24.37	24.37	24.37	24.37	0
1151106	020011	0						0
1151106	020012	0						0
1151106	02001L	481,000	37363200	74.85	84.90	74.70	80.60	-12
1151106	020020	21,000	468540	21.80	23.13	21.80	23.13	-1
1151106	020028	14,000	213800	15.26	15.34	15.26	15.34	-1
1151106	020029	15,000	259790	16.74	17.72	16.74	17.72	0
1151106	020030	33,000	494280	14.64	15.00	14.64	15.00	-1
1151106	020031	10,000	85840	8.48	8.73	8.46	8.70	0
1151106	020032	0						0
1151106	020034	88,000	1065980	12.62	12.62	11.55	12.17	0
1151106	020036	12,000	132770	11.49	11.49	10.79	11.13	0
1151106	020037	14,000	172200	12.24	12.49	12.24	12.49	0
1151106	020038	0						0
1151106	1101	70,512,966	1857857531	25.65	27.00	25.60	26.75	0
1151106	1101B	9,181	394157	42.90	42.95	42.90	42.95	0
1151106	1102	9,418,266	341061793	36.10	36.90	35.35	36.55	0
1151106	1103	1,232,748	16233588	13.25	13.45	13.00	13.35	0
1151106	1104	979,628	25414717	26.10	26.40	25.60	26.15	0
1151106	1108	1,350,378	14467060	10.60	10.90	10.45	10.70	0
1151106	1109	607,107	7938478	12.80	13.50	12.70	12.85	0
1151106	1110	441,541	6258044	14.00	14.70	13.90	14.20	0
1151106	1201	2,764,042	34574581	12.15	12.80	12.10	12.50	0
1151106	1203	35,800	1574221	44.10	44.85	42.55	43.65	0
1151106	1210	2,259,780	112291159	50.00	50.40	48.95	50.10	0
1151106	1213	82,471	577250	7.00	7.00	7.00	7.00	0
1151106	1215	1,758,818	180087937	102.50	104.50	100.00	104.00	1
1151106	1216	18,019,042	1411442456	78.30	80.30	76.80	76.80	-4
1151106	1217	1,292,723	11962756	9.35	9.36	9.13	9.30	0
1151106	1218	3,093,189	39028578	12.90	12.90	12.45	12.70	0
1151106	1219	613,479	6779726	11.10	11.15	10.95	11.15	0
1151106	1220	575,713	6134912	10.20	11.05	10.00	10.45	0
1151106	1225	152,757	3887728	26.40	26.40	23.90	25.50	0
1151106	1227	2,607,108	70613955	27.55	27.55	26.55	27.35	0
1151106	1229	3,487,578	132533560	38.00	38.60	37.10	38.40	0
1151106	1231	912,807	63772193	69.60	71.00	68.30	69.90	-1
1151106	1232	357,421	56911879	157.00	162.00	156.50	160.50	-2
1151106	1233	125,836	3698912	28.15	31.00	27.50	28.40	0
1151106	1234	175,203	5609368	32.00	32.35	31.65	32.00	0
1151106	1235	39,017	1233251	32.00	33.10	29.65	31.70	0
1151106	1236	392,884	10636326	26.50	27.50	26.50	26.70	0
1151106	1256	90,382	14295985	159.50	162.50	155.00	160.00	-2
1151106	1301	41,415,545	2559845029	58.90	64.60	58.90	62.70	-2
1151106	1303	114,669,930	27267049114	224.50	253.50	224.50	239.50	-9
1151106	1304	4,583,653	49656720	10.70	11.10	10.50	11.05	0
1151106	1305	2,798,541	29585583	10.40	10.85	10.20	10.70	0
1151106	1307	1,099,569	32577397	29.00	30.20	28.80	29.80	0
1151106	1308	3,573,069	43296468	12.10	12.35	11.95	12.25	0
1151106	1309	2,803,845	31176283	10.75	11.45	10.70	11.25	0
1151106	1310	3,394,595	26817158	7.91	8.13	7.62	8.06	0
1151106	1312	17,334,857	214848545	11.80	12.85	11.80	12.55	0
1151106	1312A	0						0
1151106	1313	5,947,256	67499581	11.00	11.65	10.85	11.40	0
1151106	1314	34,230,633	246328098	7.10	7.35	6.99	7.28	0
1151106	1315	149,477	10168798	66.70	70.30	66.70	69.30	0
1151106	1316	2,245,089	20718352	8.90	9.44	8.88	9.33	0
1151106	1319	3,500,079	262628830	73.50	77.00	72.40	75.60	-2
1151106	1321	373,248	12429644	34.00	34.00	32.80	33.20	-1
1151106	1323	105,462	2240060	21.20	21.40	21.10	21.40	0
1151106	1324	312,995	3168666	9.69	10.30	9.69	9.96	0
1151106	1325	641,868	15593562	24.85	24.90	23.75	24.70	0
1151106	1326	29,698,024	1845648446	59.90	65.40	58.90	62.70	-2
1151106	1337	772,573	2997196	3.82	3.92	3.82	3.92	0
1151106	1338	205,069	2619511	12.40	13.25	12.40	12.90	0
1151106	1339	284,649	11345745	39.90	40.50	39.00	39.80	0
1151106	1340	162,904	763182	4.60	4.80	4.50	4.76	0
1151106	1341	12,000	695500	57.70	59.60	57.50	57.60	0
1151106	1342	367,588	33653991	92.80	93.40	90.00	92.20	-2
1151106	1402	12,417,121	337690496	27.20	27.90	26.35	27.75	0
1151106	1409	9,278,277	192441331	20.00	21.40	20.00	21.10	0
1151106	1410	220,297	5689035	26.25	26.25	25.30	25.50	0
1151106	1413	8,000	73640	9.17	9.40	9.08	9.14	0
1151106	1414	193,471	3321569	17.40	17.45	16.80	17.45	0
1151106	1416	19,360,132	299313334	13.50	16.35	13.50	16.35	1
1151106	1417	378,840	3004797	7.81	8.20	7.75	7.92	0
1151106	1418	236,770	4284268	17.75	19.05	17.20	18.00	0
1151106	1419	69,449	4377520	63.00	64.00	61.50	63.40	0
1151106	1423	44,158	1375843	30.60	32.25	30.55	31.65	-2
1151106	1432	583,690	8304421	14.30	14.80	13.50	14.25	0
1151106	1434	5,663,375	97112411	17.00	17.55	16.80	17.45	0
1151106	1435	5,388	113062	21.00	21.00	21.00	21.00	0
1151106	1436	432,613	14050316	33.00	34.65	31.70	34.65	0
1151106	1437	249,873	7504016	30.05	30.60	29.80	29.95	-1
1151106	1438	214,578	4653803	21.50	21.95	21.45	21.60	0
1151106	1439	52,006	1477288	28.55	28.95	28.05	28.30	0
1151106	1440	4,194,088	52845193	12.70	12.95	12.25	12.75	0
1151106	1441	289,534	2751364	9.18	9.54	9.18	9.48	0
1151106	1442	548,728	13830817	24.95	26.00	24.30	25.70	0
1151106	1443	44,242	1048321	23.00	24.45	22.55	23.70	0
1151106	1444	1,657,547	9864542	5.90	6.09	5.77	6.05	0
1151106	1445	601,330	5954103	9.97	10.85	9.10	9.37	0
1151106	1446	448,149	5635001	12.30	12.85	12.25	12.40	0
1151106	1447	1,246,285	7108473	5.82	5.92	5.50	5.86	0
1151106	1449	652,234	6783290	10.50	10.70	10.05	10.65	0
1151106	1451	807,552	13546242	16.70	17.05	16.45	16.50	0
1151106	1452	438,062	4622486	10.45	10.65	10.35	10.55	0
1151106	1453	45,449	482804	10.40	10.75	10.40	10.55	0
1151106	1454	159,210	1933166	11.75	12.80	11.60	11.75	0
1151106	1455	1,815,031	15702702	8.89	8.89	8.44	8.78	0
1151106	1456	72,000	1067500	15.15	15.30	14.10	15.30	0
1151106	1457	372,209	5263300	14.20	14.25	14.00	14.00	0
1151106	1459	266,460	4499770	17.00	17.10	16.55	17.00	0
1151106	1460	511,690	2984061	5.90	5.92	5.72	5.92	0
1151106	1463	484,148	8723823	17.10	18.95	17.10	17.15	0
1151106	1464	876,980	8006321	9.27	9.29	8.91	9.16	0
1151106	1465	147,957	1686971	11.35	11.60	11.20	11.50	0
1151106	1466	526,413	7057843	12.85	14.25	12.85	14.25	0
1151106	1467	426,415	3213541	7.64	8.11	7.04	7.79	0
1151106	1468	41,000	538900	13.15	13.20	13.05	13.10	0
1151106	1470	12,000	284050	23.70	23.70	23.40	23.40	0
1151106	1471	389,150	3131377	8.00	8.43	7.95	8.09	0
1151106	1472	59,663	5287782	88.40	89.40	87.50	88.30	0
1151106	1473	334,825	5871515	17.30	17.95	16.55	17.70	0
1151106	1474	60,040	585230	9.72	9.88	9.70	9.73	0
1151106	1475	170,060	3936117	25.00	25.00	22.05	23.50	0
1151106	1476	6,615,089	2256381523	322.50	355.00	321.50	346.50	7
1151106	1477	3,304,484	697439842	202.50	215.50	202.50	213.00	-1
1151106	1503	1,834,628	287776209	152.00	163.00	152.00	159.00	-9
1151106	1504	9,247,761	543672475	57.50	60.50	57.20	59.70	-3
1151106	1506	533,078	4836503	9.03	9.19	8.92	9.03	0
1151106	1512	174,056	1039642	6.00	6.39	5.88	6.29	0
1151106	1513	4,166,486	563899360	131.00	140.00	131.00	138.50	-5
1151106	1514	2,811,775	219219906	75.40	82.10	75.40	79.70	-4
1151106	1515	1,326,045	32460939	23.40	25.50	23.40	25.45	0
1151106	1516	18,785	361023	19.50	19.50	18.90	18.90	0
1151106	1517	393,121	3861546	9.81	10.10	9.65	9.99	0
1151106	1519	2,398,633	1086189172	444.50	467.00	444.50	452.00	-41
1151106	1521	49,060	1179527	24.10	24.80	23.55	24.20	0
1151106	1522	990,405	22979655	22.80	23.85	22.40	23.55	-1
1151106	1524	925,959	21544216	22.75	23.90	22.50	23.70	-1
1151106	1525	87,105	5588313	62.50	68.30	58.90	62.10	-1
1151106	1526	291,707	4606869	15.35	16.55	15.30	16.10	0
1151106	1527	634,804	18872929	30.00	30.10	28.85	29.80	0
1151106	1528	9,087,757	211863956	22.45	24.05	22.45	23.55	-1
1151106	1529	927,479	11806557	12.20	13.10	12.20	12.95	0
1151106	1530	96,422	2510699	26.00	26.50	25.25	26.40	0
1151106	1531	500,562	5396280	10.90	10.95	10.50	10.85	0
1151106	1532	1,140,340	23996064	21.05	21.40	20.55	21.20	0
1151106	1533	231,338	5753341	24.95	25.75	24.00	25.65	0
1151106	1535	175,791	7859326	44.75	45.45	43.70	44.90	0
1151106	1536	2,560,489	91814194	34.75	37.30	34.75	36.60	-2
1151106	1537	171,835	18620131	109.00	110.50	106.50	109.00	-2
1151106	1538	386	2895					0
1151106	1539	150,523	2196709	14.80	15.00	13.55	14.45	0
1151106	1540	370,738	6292663	16.95	17.65	15.75	17.20	0
1151106	1541	290,697	5707589	18.95	21.20	17.55	18.05	-1
1151106	1558	1,196,149	131533643	103.50	113.50	102.50	113.00	9
1151106	1560	3,515,919	2324095609	639.00	690.00	639.00	669.00	-41
1151106	1563	1,583,222	104831272	65.00	68.50	64.20	67.00	-3
1151106	1568	691,571	17352534	24.85	26.05	24.20	25.55	-1
1151106	1582	1,274,933	74183373	56.10	61.10	55.80	59.60	-1
1151106	1583	26,402	1248950	46.15	48.05	45.20	47.15	0
1151106	1587	579,972	11109066	18.20	20.00	18.20	20.00	0
1151106	1590	1,767,850	1775300958	955.00	1030.00	949.00	1010.00	-40
1151106	1597	1,685,747	176902134	103.50	109.50	103.50	104.50	-10
1151106	1598	307,403	5646365	18.50	19.20	17.80	19.20	0
1151106	1603	651,791	18033946	27.75	28.15	27.10	27.55	-1
1151106	1604	933,343	21285010	22.95	23.15	22.50	22.95	0
1151106	1605	31,227,268	965444822	29.60	32.20	29.55	31.45	-1
1151106	1608	3,031,339	88750241	28.50	30.05	28.20	29.50	-1
1151106	1609	5,712,641	168534362	28.35	30.60	28.35	29.95	-1
1151106	1611	1,992,110	21962301	10.50	11.40	10.50	11.30	0
1151106	1612	1,088,894	33127421	29.00	31.20	29.00	30.75	0
1151106	1614	97,743	3077252	31.50	31.70	31.20	31.55	0
1151106	1615	428,061	17935434	40.05	43.55	40.05	43.00	-1
1151106	1616	658,445	9879115	14.35	15.70	14.35	15.55	0
1151106	1617	978,905	17999823	17.80	19.20	17.80	18.80	0
1151106	1618	845,512	27675389	32.00	33.45	32.00	33.00	-1
1151106	1623	329,869	50282893	155.00	160.00	145.50	154.50	-6
1151106	1626	212,842	2211528	9.63	10.65	9.63	9.84	0
1151106	1702	627,738	19413101	31.00	31.45	30.35	31.15	-1
1151106	1707	635,549	50937503	81.00	81.50	78.70	80.50	-1
1151106	1708	2,597,963	114044614	42.50	45.35	42.20	44.50	-2
1151106	1709	14,625,115	615917434	41.25	43.80	41.25	42.10	-3
1151106	1710	7,313,612	110340363	14.90	15.65	14.50	15.40	0
1151106	1711	11,183,268	365564681	30.55	34.40	30.55	33.35	0
1151106	1712	1,470,443	58824004	40.05	40.65	39.10	40.40	0
1151106	1713	424,238	16647986	38.00	40.60	38.00	40.30	0
1151106	1714	16,298,272	247699874	14.70	15.75	14.60	15.50	0
1151106	1717	7,730,883	434582573	53.90	59.20	53.90	57.50	-2
1151106	1718	16,292,566	149128547	8.85	9.49	8.85	9.29	0
1151106	1720	508,401	27906731	55.00	55.70	54.10	55.30	-1
1151106	1721	1,190,501	23595507	18.30	22.20	18.25	20.00	0
1151106	1722	6,179,987	244324017	39.10	40.25	38.70	39.80	0
1151106	1723	882,845	61028718	67.00	71.00	66.70	70.70	0
1151106	1725	324,516	10024214	30.55	31.95	30.55	31.30	-2
1151106	1726	47,834	3621880	75.60	76.10	75.50	75.70	0
1151106	1727	5,458,292	411977109	71.10	80.30	71.10	77.20	-1
1151106	1730	112,339	5650782	50.40	50.60	50.00	50.10	0
1151106	1731	554,264	11461667	20.75	20.80	20.40	20.70	0
1151106	1732	597,988	14160962	23.90	24.10	23.15	23.55	-1
1151106	1733	236,506	6736702	28.75	29.00	28.00	28.85	0
1151106	1734	573,467	17146355	29.60	30.20	29.35	29.90	0
1151106	1735	510,087	9766784	17.95	19.85	17.95	18.95	0
1151106	1736	587,867	65381114	111.00	113.50	109.00	110.50	-8
1151106	1737	467,217	13956755	29.90	30.05	29.65	29.95	0
1151106	1752	229,647	6834237	29.40	30.60	28.95	29.80	0
1151106	1760	368,405	17714367	48.10	49.70	46.45	48.95	0
1151106	1762	180,804	5431632	30.60	30.95	29.25	30.95	0
1151106	1773	1,114,295	156315943	135.00	145.00	134.50	142.50	-5
1151106	1776	418,800	7537798	17.80	18.95	17.00	17.50	0
1151106	1783	121,383	4177083	34.30	35.40	33.50	34.70	0
1151106	1786	6,062,033	299272744	44.65	52.00	44.65	47.05	-2
1151106	1789	1,583,873	30848665	18.50	20.40	18.35	20.15	0
1151106	1795	4,152,687	670890592	155.50	166.00	154.00	166.00	-2
1151106	1802	86,576,215	4888489732	54.10	59.60	54.10	57.80	-2
1151106	1805	239,475	2360728	9.70	9.97	9.70	9.71	0
1151106	1806	411,100	3045209	7.37	7.85	7.01	7.46	0
1151106	1808	1,436,755	45324903	31.45	32.55	31.00	31.25	-1
1151106	1809	3,613,100	139855683	37.45	40.25	37.45	38.70	-2
1151106	1810	2,771,433	53346645	18.55	20.10	18.55	19.75	0
1151106	1817	275,454	10958681	39.20	40.30	39.20	39.25	0
1151106	1903	289,386	13244638	46.20	46.50	45.15	45.75	-1
1151106	1904	3,029,303	69814021	22.35	23.80	22.35	23.50	0
1151106	1905	4,137,734	46464677	11.00	11.55	10.80	11.35	0
1151106	1906	174,280	1747816	10.10	10.35	9.78	10.20	0
1151106	1907	1,777,534	48942171	27.60	28.25	27.00	27.95	0
1151106	1909	3,569,630	31967517	9.00	9.10	8.77	9.06	0
1151106	2002	85,671,352	1576464322	18.60	18.65	18.00	18.55	0
1151106	2002A	57,415	2124168	37.20	37.20	36.85	37.00	0
1151106	2006	2,051,564	172206368	82.30	85.70	81.00	84.30	-1
1151106	2007	368,413	2353987	6.68	6.68	6.28	6.38	0
1151106	2008	40,246	1242599	30.65	31.10	30.55	30.60	0
1151106	2009	1,843,425	59483076	31.00	33.10	31.00	32.60	-1
1151106	2010	2,168,363	48164655	21.80	22.90	21.50	22.70	0
1151106	2012	60,110	838562	14.05	14.20	13.70	14.15	0
1151106	2013	118,477	4770239	41.00	41.00	39.65	40.40	0
1151106	2014	3,944,523	57207738	14.25	14.80	14.00	14.65	0
1151106	2015	408,940	25518742	62.50	63.80	61.30	62.90	0
1151106	2017	1,060,298	8244953	8.00	8.00	7.50	7.86	0
1151106	2020	923,472	19871327	20.60	22.25	20.60	22.05	0
1151106	2022	438,780	2729046	6.13	6.35	6.00	6.30	0
1151106	2023	2,647,497	38326309	14.60	14.75	14.10	14.60	0
1151106	2024	4,015	52695	13.50	13.50	12.90	12.90	0
1151106	2025	621,319	6628539	10.45	10.95	10.30	10.75	0
1151106	2027	14,038,909	637012162	44.50	46.55	44.10	45.70	-2
1151106	2028	232,318	3429860	14.90	15.00	14.50	14.65	0
1151106	2029	660,806	13433459	20.90	20.90	20.10	20.45	0
1151106	2030	5,869,576	138761455	23.00	24.30	23.00	23.95	-1
1151106	2031	1,215,229	51608409	42.05	43.50	41.65	43.05	-1
1151106	2032	765,229	11877898	15.05	15.95	15.05	15.80	0
1151106	2033	5,620,554	408793641	68.40	76.50	68.20	71.80	-2
1151106	2034	2,719,548	57316046	20.55	21.75	20.35	21.50	0
1151106	2038	402,494	4366317	11.00	11.15	10.65	10.95	0
1151106	2049	5,898,081	1607449469	256.50	284.50	256.50	274.50	-10
1151106	2059	1,051,122	7785082390	7200.00	7700.00	7200.00	7565.00	-430
1151106	2062	812,257	13425022	16.65	16.95	15.90	16.40	0
1151106	2069	2,407,719	56093567	23.50	24.45	22.60	24.40	0
1151106	2072	1,186,556	125743495	103.00	109.00	103.00	106.50	-5
1151106	2101	4,040,747	109292089	26.50	27.70	26.15	27.40	0
1151106	2102	619,763	9099000	14.65	14.95	14.20	14.90	0
1151106	2103	13,251,399	305509505	23.05	23.30	23.05	23.05	-2
1151106	2104	8,251,757	81247112	9.85	10.05	9.56	9.89	0
1151106	2105	11,739,164	347692066	29.00	30.35	28.55	30.05	0
1151106	2106	1,607,302	25387993	15.90	16.20	15.35	15.95	0
1151106	2107	574,922	15347966	27.00	27.35	26.20	26.75	0
1151106	2108	1,445,159	38302396	26.65	27.20	25.75	26.95	0
1151106	2109	456,678	6330396	14.00	14.00	13.50	13.95	0
1151106	2114	223,745	19653646	88.00	89.40	86.50	88.30	0
1151106	2115	109,956	2548108	23.00	23.60	22.85	23.05	0
1151106	2201	5,268,038	137668887	26.20	26.95	25.50	26.75	0
1151106	2204	2,573,535	131009181	51.10	52.20	49.80	51.80	0
1151106	2206	1,094,678	67633179	63.00	63.00	60.50	61.80	-1
1151106	2207	485,073	253800267	527.00	539.00	509.00	528.00	-9
1151106	2208	3,848,009	63362523	16.40	16.90	15.90	16.65	0
1151106	2211	1,643,760	122099097	71.80	75.90	71.80	75.30	-1
1151106	2227	111,598	4691450	39.95	42.70	39.95	41.80	0
1151106	2228	313,434	20430224	62.30	67.40	62.30	67.20	0
1151106	2231	414,003	31373734	72.50	79.60	72.50	77.60	-2
1151106	2233	836,992	95066741	110.00	119.50	110.00	115.50	-6
1151106	2236	530,827	45322473	82.50	90.30	82.50	89.70	-1
1151106	2237	104,334	2315016	21.45	23.45	20.90	21.80	0
1151106	2239	151,373	2476323	15.50	17.25	15.50	17.25	0
1151106	2241	3,343,177	107382384	31.45	34.20	31.45	33.75	-1
1151106	2243	539,836	23529754	42.80	45.95	42.70	44.35	-3
1151106	2247	227,805	48302536	209.50	219.50	202.50	218.00	3
1151106	2248	74,487	4063934	52.90	57.90	52.80	57.90	0
1151106	2250	390,464	17432190	43.05	45.45	42.75	44.60	-2
1151106	2254	3,759,683	410249170	109.00	110.00	107.50	110.00	1
1151106	2258	641,542	17953453	27.15	29.00	26.95	28.30	0
1151106	2301	22,710,327	4442427445	190.50	203.50	190.50	198.00	-13
1151106	2302	2,397,769	82674414	33.35	36.10	33.35	34.95	-2
1151106	2303	204,952,329	18671997822	88.60	94.60	88.60	92.00	-6
1151106	2305	4,861,987	200199972	39.60	43.65	39.60	42.25	-1
1151106	2308	34,536,298	35878691265	1020.00	1070.00	1020.00	1055.00	-75
1151106	2312	15,373,716	391410204	24.75	26.35	24.75	25.90	-1
1151106	2313	29,763,271	4606707205	149.00	163.50	149.00	159.00	-6
1151106	2314	148,316	1125769	7.16	7.94	7.16	7.76	0
1151106	2316	3,929,368	385791267	96.30	102.50	96.30	100.00	-7
1151106	2317	89,094,382	19565228003	213.00	227.50	212.50	224.50	-10
1151106	2321	3,153	97844	30.65	30.65	30.65	30.65	-2
1151106	2323	9,024,486	85995959	9.27	9.88	9.27	9.68	0
1151106	2324	64,928,804	1993658946	29.40	31.75	29.30	31.50	0
1151106	2327	56,815,671	21050516422	364.50	382.00	364.50	374.00	-30
1151106	2328	7,058,898	301525292	42.55	44.00	42.55	42.55	-4
1151106	2329	4,494,701	149025068	32.40	34.50	32.40	33.75	-2
1151106	2330	110,714,587	231893102005	2020.00	2195.00	2020.00	2135.00	-105
1151106	2331	2,358,747	36298431	14.70	15.95	14.70	15.70	0
1151106	2332	7,712,038	122123366	15.45	16.45	15.40	16.30	0
1151106	2337	60,674,187	4513964619	71.80	78.10	71.80	75.80	-3
1151106	2338	3,598,331	123012356	33.35	35.60	33.35	34.85	-2
1151106	2340	12,280,955	411529997	32.30	34.85	32.30	33.95	-1
1151106	2342	2,780,594	86488762	30.25	32.30	30.25	31.60	-2
1151106	2344	84,220,829	9977481421	115.00	123.50	115.00	120.50	-7
1151106	2345	5,991,597	7573712515	1245.00	1300.00	1245.00	1280.00	-100
1151106	2347	3,306,312	276685378	82.40	85.60	80.40	84.40	-2
1151106	2348	556,085	35149242	62.60	64.60	61.10	63.90	-2
1151106	2348A	41,000	1508350	36.80	36.95	36.50	36.80	0
1151106	2349	2,531,258	23279466	8.70	9.55	8.70	9.46	0
1151106	2351	3,092,142	415632935	133.50	140.00	133.50	133.50	-14
1151106	2352	13,096,434	344390818	25.35	27.40	25.30	26.70	-1
1151106	2353	31,828,674	901137198	27.60	29.30	26.85	29.00	0
1151106	2354	8,038,020	413473567	50.00	53.20	50.00	52.10	-3
1151106	2355	14,164,519	658477583	43.40	48.40	43.35	47.25	0
1151106	2356	26,559,181	1359111087	49.50	53.30	49.50	52.60	-2
1151106	2357	5,228,495	4357601925	809.00	875.00	790.00	859.00	-8
1151106	2359	2,198,154	201615148	89.50	95.20	89.50	93.10	-6
1151106	2360	1,774,073	2137863815	1205.00	1205.00	1205.00	1205.00	-130
1151106	2362	1,181,452	47913536	39.60	42.15	39.40	41.05	-1
1151106	2363	6,056,120	246683091	39.65	42.80	39.65	41.65	-2
1151106	2364	346,772	16988885	47.30	50.50	47.30	50.00	-2
1151106	2365	1,944,184	43074981	21.50	23.30	21.40	22.85	0
1151106	2367	8,302,772	266805576	31.50	33.35	31.50	32.80	-2
1151106	2368	11,665,087	9423314160	782.00	844.00	782.00	813.00	-55
1151106	2369	4,968,915	112870493	22.05	23.65	22.05	23.05	-1
1151106	2371	13,413,234	345939868	24.75	26.60	24.70	26.20	-1
1151106	2373	253,316	13021676	51.10	52.80	50.00	50.50	-1
1151106	2374	4,062,086	212636849	51.30	53.90	51.30	53.40	-3
1151106	2375	2,640,519	227652367	84.60	89.60	84.60	86.70	-7
1151106	2376	9,142,516	2675902176	282.00	306.00	282.00	298.00	-15
1151106	2377	7,151,504	957175767	129.00	139.00	128.50	137.00	-5
1151106	2379	4,183,892	2900010117	665.00	718.00	658.00	708.00	-12
1151106	2380	120,946	1631139	14.10	14.10	13.20	13.55	0
1151106	2382	37,213,665	10635637586	275.00	294.50	272.00	290.50	-9
1151106	2383	6,290,670	23735061040	3690.00	3920.00	3690.00	3820.00	-280
1151106	2385	5,033,880	442741277	86.00	89.80	85.80	89.20	-3
1151106	2387	909,250	27766582	29.95	31.30	29.60	31.15	0
1151106	2388	3,302,275	169417551	49.80	53.20	49.80	52.00	-3
1151106	2390	559,295	4923852	8.60	9.07	8.46	9.02	0
1151106	2392	2,248,696	75218736	33.15	34.45	32.60	34.00	-1
1151106	2393	2,852,027	170524225	56.90	61.50	56.90	60.20	-2
1151106	2395	6,769,005	3688924838	537.00	561.00	537.00	552.00	-44
1151106	2397	445,594	23101178	50.20	54.20	49.90	52.50	-2
1151106	2399	2,633,282	93662546	34.20	37.10	34.20	36.70	-1
1151106	2401	4,238,866	85241901	19.40	21.05	19.30	20.50	0
1151106	2402	4,022,896	176309086	42.65	46.15	42.65	45.05	-2
1151106	2404	2,716,474	2397758553	861.00	914.00	861.00	886.00	-70
1151106	2405	3,293,512	40436745	11.90	12.65	11.90	12.45	0
1151106	2406	21,179,792	618386814	26.50	30.20	26.45	29.20	0
1151106	2408	64,777,286	21842124459	324.00	356.00	324.00	343.50	-16
1151106	2409	281,009,835	7277867588	24.55	27.20	24.55	26.55	0
1151106	2412	28,469,310	4586116637	158.00	164.00	156.50	163.50	2
1151106	2413	1,655,598	68680021	40.40	43.00	40.40	41.95	-2
1151106	2414	365,628	17008518	46.05	47.90	45.00	47.25	0
1151106	2415	451,708	10046221	21.20	23.10	21.20	22.90	0
1151106	2417	859,443	26003745	28.75	31.60	28.75	30.80	-1
1151106	2419	1,278,442	29227310	22.10	24.05	22.10	23.25	-1
1151106	2420	839,260	40862566	48.00	49.65	47.50	49.25	0
1151106	2421	3,241,021	400435040	119.50	128.00	118.00	125.00	-6
1151106	2423	233,139	14237353	62.50	62.80	59.90	61.00	-3
1151106	2424	40,615	436683	10.60	11.60	10.60	11.00	0
1151106	2425	1,333,751	35491009	25.85	27.50	25.85	27.15	-1
1151106	2426	8,560,866	574731906	65.40	69.80	65.40	68.10	-4
1151106	2427	1,229,089	25139215	19.00	21.30	19.00	20.95	0
1151106	2428	1,264,193	233038800	181.50	190.50	181.50	186.00	-15
1151106	2429	306,436	8361629	26.05	28.50	26.05	28.50	0
1151106	2430	213,301	3597490	16.50	17.30	16.25	17.25	0
1151106	2431	461,204	4520499	9.50	10.10	9.28	9.95	0
1151106	2432	52,078	1453227	26.60	28.60	26.60	27.55	0
1151106	2433	88,540	3395838	38.40	38.70	37.90	38.40	0
1151106	2434	254,824	11077263	42.20	44.80	42.15	43.00	-3
1151106	2436	4,340,988	231486236	52.60	55.40	51.60	54.10	-2
1151106	2438	109,237	1830490	17.00	17.45	16.40	16.85	-1
1151106	2439	2,878,228	189626680	65.80	67.00	64.60	66.30	-3
1151106	2440	254,992	3288285	12.50	13.35	12.40	13.20	0
1151106	2441	5,742,043	554699261	92.70	100.50	92.70	97.50	-5
1151106	2442	2,676,478	30947152	11.50	11.80	11.25	11.65	0
1151106	2444	1,194,913	16590775	13.20	14.70	13.10	14.40	0
1151106	2449	28,179,612	5837054738	206.00	212.50	206.00	206.00	-22
1151106	2450	219,512	6053359	27.75	27.85	27.25	27.55	0
1151106	2451	4,951,200	1181403755	229.50	252.50	229.50	247.00	-7
1151106	2453	2,361,092	120122893	49.50	53.40	48.35	53.40	0
1151106	2454	23,481,216	76970380290	3115.00	3480.00	3115.00	3390.00	-70
1151106	2455	8,611,734	2735270985	311.50	327.50	311.50	319.00	-27
1151106	2457	3,187,399	54259589	16.45	17.60	16.45	17.20	-1
1151106	2458	2,220,359	249648099	107.50	116.00	107.50	115.50	-2
1151106	2459	275,340	16691581	60.20	61.90	59.00	61.10	0
1151106	2460	567,250	14615614	26.50	26.50	25.00	25.90	-1
1151106	2461	1,272,948	19649825	15.00	16.70	14.65	16.70	1
1151106	2462	793,790	13161868	16.00	17.20	15.95	17.20	0
1151106	2464	5,410,090	724319935	130.50	139.00	130.50	135.00	-10
1151106	2465	14,668,980	1662425649	108.00	121.00	108.00	113.00	-6
1151106	2466	919,840	259396698	268.00	310.00	268.00	299.00	1
1151106	2467	1,138,414	346961726	304.50	307.00	304.50	304.50	-33
1151106	2468	43,693,792	2646498824	53.10	64.60	53.10	60.20	1
1151106	2471	6,298,688	328696701	49.15	55.90	49.15	51.40	-3
1151106	2472	3,357,827	496014799	144.50	152.50	144.50	150.50	-10
1151106	2474	3,697,810	662441261	174.00	185.00	171.00	183.50	-3
1151106	2476	2,781,862	243894825	85.60	91.80	85.60	90.40	-4
1151106	2477	112,595	2408281	21.05	21.95	20.70	21.55	0
1151106	2478	4,750,227	417174286	86.20	90.90	86.20	89.40	-6
1151106	2480	1,043,322	170648293	158.00	169.00	154.50	166.00	0
1151106	2481	7,870,446	841362463	104.50	110.00	104.50	108.00	-8
1151106	2482	435,985	6133004	14.00	14.40	13.50	14.20	0
1151106	2483	1,338,780	37963197	27.30	29.45	27.20	29.25	0
1151106	2484	5,417,919	284672251	51.10	54.70	51.10	53.30	-3
1151106	2485	4,959,661	141086749	27.25	30.00	27.25	29.10	-1
1151106	2486	5,360,097	777027452	143.50	149.50	143.50	145.00	-14
1151106	2488	238,984	11437152	47.90	48.70	47.00	48.25	-1
1151106	2489	14,511,102	433220271	28.55	31.35	28.55	30.85	0
1151106	2491	1,506,471	50518263	31.80	35.60	31.80	35.20	0
1151106	2492	18,923,531	4908572495	253.50	270.00	253.50	258.50	-23
1151106	2493	1,584,459	207628195	129.50	135.00	129.50	133.00	-10
1151106	2495	2,630,579	70605792	25.75	28.00	25.75	27.45	-1
1151106	2496	322,037	17115076	51.60	55.60	50.10	52.00	0
1151106	2497	811,473	29194973	35.00	37.05	34.45	36.25	-2
1151106	2498	7,893,465	268554620	32.70	35.65	32.65	35.00	-1
1151106	2501	4,549,569	93314371	20.40	20.85	20.05	20.50	0
1151106	2504	4,076,024	121708285	30.05	30.35	29.25	29.90	0
1151106	2505	275,212	4567176	16.60	17.05	16.30	16.80	0
1151106	2506	942,705	7703388	8.13	8.24	8.09	8.22	0
1151106	2509	1,008,042	12468926	12.60	12.65	12.10	12.50	0
1151106	2511	1,447,836	11527958	7.99	8.09	7.80	8.00	0
1151106	2514	208,389	2258964	11.00	11.00	10.65	10.80	0
1151106	2515	10,839,852	114288297	10.55	10.85	10.30	10.70	0
1151106	2516	1,091,388	17542958	15.90	16.35	15.85	16.20	0
1151106	2520	1,656,238	54701022	33.35	33.80	32.25	33.20	-1
1151106	2524	225,118	7282168	31.55	33.15	31.50	32.25	-1
1151106	2527	1,554,529	60240534	37.85	39.85	37.85	38.95	-3
1151106	2528	848,644	14401979	16.80	17.55	16.35	16.95	0
1151106	2530	3,850,814	68760069	17.30	18.85	17.30	18.15	-1
1151106	2534	750,038	11158685	14.95	15.10	14.65	14.95	0
1151106	2535	570,714	49546888	87.90	89.80	84.30	89.10	0
1151106	2536	693,430	12102627	17.65	17.75	17.25	17.75	0
1151106	2537	1,775,772	19072716	10.75	11.00	10.50	10.85	0
1151106	2538	1,283,261	10328719	8.24	8.24	7.93	8.12	0
1151106	2539	2,043,719	59923504	29.75	30.00	28.70	29.80	0
1151106	2540	720,193	31455227	43.00	44.70	42.50	43.80	-1
1151106	2542	9,887,920	368760672	37.50	38.00	36.50	37.75	0
1151106	2543	2,578,933	75717429	28.00	30.40	28.00	30.05	0
1151106	2545	917,321	28290214	31.50	31.55	30.00	31.25	0
1151106	2546	416,774	39916801	92.00	100.00	90.10	98.00	0
1151106	2547	2,363,604	21632022	9.01	9.35	8.96	9.25	0
1151106	2548	3,111,043	282366091	88.30	92.10	88.30	91.50	-1
1151106	2597	515,295	82108903	160.00	161.50	157.00	160.00	-4
1151106	2601	2,973,267	15004689	4.98	5.18	4.84	5.18	0
1151106	2603	17,268,314	4213005407	240.00	249.00	236.50	246.50	-12
1151106	2605	5,314,818	163196054	30.20	31.45	29.95	30.95	-1
1151106	2606	5,094,645	337291824	67.50	67.50	64.50	66.50	-2
1151106	2607	1,106,047	60760975	56.00	56.00	53.30	55.60	-2
1151106	2608	589,646	16245434	27.90	28.00	27.15	27.70	0
1151106	2609	24,020,002	1352008100	56.40	57.70	54.90	57.10	-2
1151106	2610	50,990,557	1065391033	20.70	21.40	20.30	21.20	0
1151106	2611	592,185	8633565	14.20	14.95	14.20	14.85	0
1151106	2612	451,390	24597232	53.60	55.90	53.20	55.10	-2
1151106	2613	605,718	11969927	19.80	20.35	19.15	20.10	0
1151106	2614	2,119,158	27441578	12.80	13.40	12.50	13.30	0
1151106	2615	16,969,494	1787954203	103.50	109.00	102.00	107.50	-5
1151106	2616	320,241	4108644	12.10	13.60	12.00	12.70	0
1151106	2617	1,379,899	39761553	27.90	29.70	27.90	29.15	0
1151106	2618	27,971,828	1208954609	42.80	44.00	42.00	43.60	-1
1151106	2630	2,430,984	77393319	31.05	32.85	31.05	32.05	-2
1151106	2633	6,616,223	168419370	25.60	25.75	25.20	25.60	0
1151106	2634	10,374,849	517624111	48.55	51.50	48.55	51.30	-2
1151106	2636	961,017	63176282	65.00	67.50	63.30	66.40	-2
1151106	2637	2,678,961	251649153	91.20	96.40	91.00	94.40	-4
1151106	2642	267,085	5098425	18.40	20.45	18.00	18.95	0
1151106	2645	2,115,249	303706170	139.00	150.00	139.00	147.00	-7
1151106	2646	7,969,081	152827507	19.20	19.55	18.70	19.35	0
1151106	2701	177,981	1779200	10.00	10.05	9.96	10.00	0
1151106	2702	368,829	4375723	11.30	12.15	11.30	11.50	0
1151106	2704	144,620	6294290	45.30	45.35	43.00	43.15	-1
1151106	2705	136,826	1974140	14.55	14.60	14.25	14.50	0
1151106	2706	349,039	4143098	12.00	12.05	11.80	11.90	0
1151106	2707	414,139	71199464	172.00	174.50	169.00	173.50	-1
1151106	2712	18,000	215550	11.90	12.25	11.90	12.25	0
1151106	2722	144,268	2755124	19.75	19.75	18.60	18.95	0
1151106	2723	640,721	50082629	78.20	80.00	76.00	79.20	-1
1151106	2727	1,387,855	313095855	236.00	236.00	220.00	225.00	-18
1151106	2731	620,541	82630670	135.00	136.00	130.50	135.50	-2
1151106	2739	119,116	3883748	32.70	33.00	32.05	33.00	0
1151106	2748	295,224	10574744	34.10	36.40	34.10	35.85	0
1151106	2753	338,642	59007751	175.00	176.50	171.50	175.50	-2
1151106	2762	145,685	10975956	74.90	77.00	73.00	76.20	0
1151106	2801	39,608,981	1080733273	27.00	28.35	26.40	27.90	0
1151106	2812	34,218,740	588878150	17.15	17.55	16.90	17.40	0
1151106	2816	764,459	29845929	39.30	40.00	38.05	39.55	-1
1151106	2820	7,359,989	118276476	16.30	16.40	15.80	16.25	0
1151106	2832	371,924	19859618	53.70	54.10	52.30	53.60	-1
1151106	2834	62,517,103	1066154093	17.30	17.50	16.65	17.35	0
1151106	2836	5,046,263	57954055	11.60	11.65	11.30	11.60	0
1151106	2836A	19,119	449664	23.60	23.60	23.50	23.60	0
1151106	2838	3,367,030	65852913	20.10	20.10	18.95	19.70	0
1151106	2838A	268,047	13823644	51.80	51.80	51.40	51.80	0
1151106	2845	16,164,948	200969538	12.50	12.75	12.20	12.65	0
1151106	2849	474,208	7420291	15.80	16.00	15.35	15.65	0
1151106	2850	626,804	98684002	159.00	161.00	153.50	158.00	-6
1151106	2851	2,877,967	132125254	46.00	47.30	44.55	46.45	-2
1151106	2852	598,840	15977173	26.85	27.15	26.15	26.95	0
1151106	2855	6,631,892	314292599	45.35	49.05	45.35	48.40	-1
1151106	2880	28,848,299	1395836701	48.00	50.20	45.35	48.95	0
1151106	2881	48,407,737	7066112771	140.50	151.00	140.00	148.00	-7
1151106	2881A	105,720	6440861	61.00	61.00	60.80	61.00	0
1151106	2881B	46,284	2794335	60.50	60.50	60.20	60.50	0
1151106	2881C	113,441	5810526	51.50	51.50	51.10	51.30	0
1151106	2882	48,650,356	5087676526	103.50	109.00	101.00	106.00	-6
1151106	2882A	173,086	10379347	60.00	60.10	59.80	60.10	0
1151106	2882B	28,000	1647100	58.80	59.00	58.70	58.90	0
1151106	2883	62,885,200	2057114899	31.60	34.15	31.10	33.65	0
1151106	2883B	3,340,963	28120721	8.37	8.51	8.34	8.50	0
1151106	2884	51,430,060	2373482409	46.40	47.75	44.35	47.00	0
1151106	2885	57,573,482	3748456261	65.00	68.60	62.20	66.90	-2
1151106	2886	35,722,703	1892785295	51.60	54.30	50.40	53.50	0
1151106	2887	137,248,228	5203420895	36.75	39.25	36.30	38.45	-1
1151106	2887E	346,263	16434838	47.60	47.60	47.35	47.50	0
1151106	2887F	15,232	681230	44.60	44.80	44.60	44.70	0
1151106	2887G	334,003	14523281	43.45	43.90	43.30	43.70	0
1151106	2887H	220,454	9233513	42.00	42.05	41.80	42.05	0
1151106	2887I	10,997,221	104701929	9.53	9.53	9.51	9.52	0
1151106	2887Z1	290,265	6393291	22.00	22.95	21.80	22.95	0
1151106	2889	14,537,046	228014332	15.95	16.05	15.35	15.85	0
1151106	2890	43,855,263	1788569478	39.85	42.15	38.90	41.70	-1
1151106	2891	58,648,967	4182873602	69.20	74.40	67.50	73.40	-1
1151106	2891B	9,413	578545	61.60	61.60	61.30	61.30	0
1151106	2891C	204	12258					0
1151106	2892	47,606,886	1906352284	40.50	41.45	38.80	40.95	-1
1151106	2897	9,893,312	102333334	10.50	10.55	10.10	10.50	0
1151106	2897B	70,401	822421	11.70	11.70	11.65	11.70	0
1151106	2901	143,893	3560138	24.00	25.50	24.00	25.10	0
1151106	2903	3,070,915	64883822	21.50	21.50	20.85	21.35	0
1151106	2904	177,172	2216849	12.30	12.95	12.05	12.30	0
1151106	2905	2,521,312	43258770	17.55	17.70	16.70	17.45	0
1151106	2906	302,655	3886853	12.90	12.95	12.75	12.90	0
1151106	2908	991,634	21367516	21.90	21.90	21.30	21.40	0
1151106	2910	20,221	444146	21.60	22.60	21.60	22.50	0
1151106	2911	100,488	553107	5.55	5.59	5.40	5.59	0
1151106	2912	2,843,129	598725067	212.00	213.00	207.50	210.50	-4
1151106	2913	4,139,283	42301171	10.25	10.40	10.00	10.35	0
1151106	2915	4,103,682	217273246	53.00	53.80	51.70	53.40	-2
1151106	2923	157,094	4901408	28.60	33.00	28.60	31.40	0
1151106	2929	154,355	842187	5.41	5.56	5.40	5.50	0
1151106	2939	66,001	1584323	24.55	24.55	23.75	24.05	0
1151106	2945	58,805	2334778	38.20	40.65	37.95	38.45	0
1151106	3002	419,745	6631808	14.80	16.95	14.80	16.55	0
1151106	3003	718,987	32444132	43.60	46.70	43.60	45.70	-1
1151106	3004	629,646	74244165	115.00	122.50	115.00	120.50	-4
1151106	3005	3,840,078	438696381	111.00	118.00	110.00	116.50	-3
1151106	3006	15,348,473	3063623054	193.00	210.00	193.00	207.50	-6
1151106	3008	4,020,877	17153579630	4075.00	4570.00	4075.00	4480.00	-45
1151106	3010	1,082,557	123522072	109.50	118.50	109.50	116.00	-5
1151106	3011	1,028,006	8319302	7.77	8.47	7.77	8.34	0
1151106	3013	2,529,398	173671427	66.60	71.60	66.60	68.90	-5
1151106	3014	1,475,990	178315248	116.00	125.00	116.00	123.50	-3
1151106	3015	1,229,969	50821328	40.50	42.75	40.50	42.10	-2
1151106	3016	5,809,593	569948793	96.30	102.00	96.30	97.50	-9
1151106	3017	2,194,175	5068898055	2310.00	2310.00	2310.00	2310.00	-255
1151106	3018	75,392	694611	9.20	9.45	9.00	9.23	0
1151106	3019	13,448,262	1623709947	116.00	126.00	116.00	123.50	-5
1151106	3021	421,309	8536966	19.30	21.10	19.30	20.60	0
1151106	3022	1,060,175	79348863	72.30	78.10	72.30	75.90	-4
1151106	3023	2,990,058	748187993	247.00	263.00	239.00	258.50	1
1151106	3024	951,934	10863101	11.50	11.90	11.10	11.70	0
1151106	3025	478,578	22199606	44.20	48.30	44.20	47.55	-1
1151106	3026	7,927,093	3794670054	475.50	491.00	475.50	475.50	-52
1151106	3027	656,100	10088962	15.00	15.90	14.65	15.90	0
1151106	3028	1,976,033	106808184	52.10	56.40	51.80	55.50	-1
1151106	3029	6,013,408	674440522	104.00	116.50	104.00	112.50	0
1151106	3030	1,940,583	388108168	196.50	207.50	196.50	201.00	-17
1151106	3031	2,039,322	58348082	27.30	30.15	27.30	29.00	-1
1151106	3032	1,227,798	72004862	56.70	62.50	56.70	61.20	-1
1151106	3033	4,361,860	160727399	35.10	38.15	35.10	37.55	-1
1151106	3034	6,018,743	2943788197	470.00	502.00	469.50	495.50	-14
1151106	3035	7,237,039	1146498594	154.50	164.00	154.50	160.50	-11
1151106	3036	16,638,646	3052966244	176.00	190.00	176.00	185.50	-9
1151106	3037	37,991,238	27848391235	720.00	771.00	720.00	727.00	-73
1151106	3038	643,142	12050667	18.50	20.00	17.70	19.30	0
1151106	3040	667,706	18264428	26.00	31.20	25.60	28.85	0
1151106	3041	1,118,182	21690374	18.70	20.20	18.70	19.75	0
1151106	3042	7,432,403	907083311	119.00	126.50	119.00	123.00	-9
1151106	3043	678,751	12037535	17.20	18.40	16.40	17.45	0
1151106	3044	3,816,991	1553395839	395.00	421.00	395.00	413.50	-25
1151106	3045	13,687,348	1800163600	130.00	133.50	128.50	133.00	0
1151106	3046	320,445	15039633	46.85	48.35	45.40	47.90	0
1151106	3047	1,658,213	19333889	11.30	12.05	11.30	12.05	0
1151106	3048	2,520,000	104330751	40.15	43.30	40.15	42.20	-2
1151106	3049	6,637,989	70567063	10.05	11.10	10.05	11.10	0
1151106	3050	1,566,084	15056635	9.69	10.30	9.30	10.30	0
1151106	3051	1,237,365	21956892	17.10	18.35	17.10	18.05	0
1151106	3052	893,027	9175915	10.40	10.40	10.10	10.25	0
1151106	3054	319,722	17368999	54.00	55.90	52.30	53.90	-2
1151106	3055	1,720,467	192771342	108.00	116.50	108.00	115.50	-4
1151106	3056	1,948,335	22202607	11.35	11.60	11.25	11.50	0
1151106	3057	116,355	1439907	12.50	12.70	12.00	12.60	0
1151106	3058	540,761	3983877	7.25	7.79	6.85	7.28	0
1151106	3059	2,397,918	75462197	30.60	32.60	30.60	32.25	-1
1151106	3060	3,656,141	76709132	20.70	21.85	20.70	21.70	-1
1151106	3062	3,146,769	55767026	17.15	18.30	17.15	18.00	0
1151106	3090	5,344,331	649675784	115.50	127.50	115.50	125.50	-2
1151106	3092	425,861	7950712	18.10	19.30	18.10	18.90	-1
1151106	3094	2,299,191	91223236	38.55	41.40	38.55	40.35	-2
1151106	3130	167,570	33878033	203.00	204.00	199.00	204.00	0
1151106	3135	1,539,506	175355363	110.00	120.00	110.00	118.00	-4
1151106	3138	528,248	38319526	70.20	76.20	70.20	74.70	-3
1151106	3149	5,171,360	285596713	53.40	57.10	53.40	55.90	-3
1151106	3150	16,000	226500	14.55	14.55	13.95	14.05	0
1151106	3164	80,037	1329261	16.30	17.00	15.55	16.65	0
1151106	3167	3,683,775	2587871588	700.00	720.00	700.00	700.00	-77
1151106	3168	36,025	1443086	41.15	42.00	38.30	40.85	-1
1151106	3189	15,577,678	10558108426	666.00	704.00	666.00	671.00	-69
1151106	3209	1,992,687	79100244	38.00	41.35	38.00	40.50	-1
1151106	3229	639,893	23114970	35.10	37.35	35.10	36.60	-2
1151106	3231	48,190,870	7585120716	152.00	163.00	152.00	160.00	-8
1151106	3257	909,867	34879013	37.40	39.45	37.40	38.85	-2
1151106	3266	150,010	2063939	13.90	13.95	13.65	13.75	0
1151106	3296	192,121	4009864	19.15	21.75	19.15	21.45	0
1151106	3305	1,961,817	172168308	85.50	91.10	85.50	90.70	-4
1151106	3308	80,044	1525196	19.15	20.05	18.50	18.75	0
1151106	3311	2,329,573	77736962	32.80	34.40	32.80	34.20	-2
1151106	3312	1,569,013	61666695	37.70	41.30	37.70	40.15	-1
1151106	3321	1,045,801	18882350	18.00	18.65	18.00	18.00	-2
1151106	3338	754,102	38859887	50.00	53.10	50.00	52.40	-3
1151106	3346	807,586	14268670	16.75	18.45	16.75	18.40	0
1151106	3356	534,890	32708974	59.00	63.20	59.00	62.30	-2
1151106	3376	5,352,914	587136542	108.00	112.50	108.00	109.50	-10
1151106	3380	2,729,978	71153802	25.10	27.20	25.10	26.65	-1
1151106	3406	7,072,231	5705430963	762.00	836.00	762.00	825.00	-21
1151106	3413	1,455,939	333694212	222.50	237.00	222.50	232.00	-15
1151106	3416	882,705	126712897	137.00	150.00	137.00	147.00	-3
1151106	3419	199,257	2013314	10.05	10.30	9.98	10.05	0
1151106	3432	45,460	582118	13.40	13.40	12.50	13.15	0
1151106	3437	1,060,795	16345672	14.80	16.10	14.80	15.70	0
1151106	3443	4,317,418	26332715820	5765.00	6460.00	5765.00	6205.00	-200
1151106	3447	348,595	7573288	21.15	22.80	21.15	22.20	-1
1151106	3450	6,269,398	1950473109	308.00	320.00	308.00	309.00	-33
1151106	3481	243,608,933	8693677171	34.20	37.15	34.20	36.05	-1
1151106	3494	144,782	956915	6.93	6.93	6.32	6.87	0
1151106	3501	588,289	20338576	34.20	36.05	33.30	34.85	0
1151106	3504	1,590,579	80290923	48.70	52.80	48.70	51.40	-2
1151106	3515	1,369,853	272264155	194.00	204.00	194.00	200.00	-15
1151106	3518	2,395,478	68098237	27.75	29.80	27.75	29.80	-1
1151106	3528	652,184	44669540	69.50	70.70	66.60	69.00	-5
1151106	3530	454,926	20968661	44.20	48.40	44.20	46.50	-2
1151106	3532	3,499,489	898418152	253.50	264.00	253.50	256.50	-25
1151106	3533	2,026,050	3145860325	1495.00	1630.00	1495.00	1585.00	-75
1151106	3535	1,069,451	68778833	63.00	66.20	63.00	64.70	-5
1151106	3543	2,252,031	93199991	40.60	43.20	40.60	41.90	-3
1151106	3545	2,265,156	100325118	44.00	46.35	42.75	44.80	-2
1151106	3550	2,292,275	39752379	17.05	18.05	17.05	17.95	0
1151106	3557	150,997	3287608	22.20	22.50	20.10	22.30	0
1151106	3563	1,326,728	713114295	526.00	571.00	526.00	557.00	-27
1151106	3576	48,632,378	834971909	15.15	18.00	15.15	17.80	1
1151106	3583	1,145,319	486046764	418.50	432.50	418.50	425.00	-40
1151106	3588	545,807	22442291	40.00	43.25	39.60	42.25	-1
1151106	3591	723,356	15910560	21.30	22.90	21.30	22.20	-1
1151106	3592	679,008	141958666	200.50	218.00	200.50	216.50	-6
1151106	3593	9,040	82719	9.00	9.65	9.00	9.65	0
1151106	3596	1,850,140	248186265	131.00	138.00	128.00	136.50	-3
1151106	3605	1,192,448	155018240	130.00	130.00	130.00	130.00	-14
1151106	3607	501,358	6026488	11.50	12.25	11.50	12.15	0
1151106	3617	473,880	99194761	202.50	218.00	202.00	213.00	-9
1151106	3622	561,173	21167826	37.20	38.65	36.55	38.20	-1
1151106	3645	1,220,283	65934157	52.20	56.50	52.20	55.50	-2
1151106	3652	188,566	5620806	27.05	31.25	27.05	29.75	0
1151106	3653	1,621,697	8491376190	5225.00	5400.00	5225.00	5225.00	-580
1151106	3661	3,260,619	8989170785	2665.00	2875.00	2665.00	2830.00	-130
1151106	3665	5,035,764	6723748625	1325.00	1370.00	1325.00	1325.00	-145
1151106	3669	205,161	5896863	28.95	30.10	26.90	29.55	0
1151106	3673	10,102,900	575906752	54.60	59.40	54.60	57.00	-3
1151106	3679	137,419	14329124	105.50	106.00	102.50	105.00	-1
1151106	3686	448,735	5987320	12.50	13.95	12.20	13.95	1
1151106	3694	1,440,268	55390842	37.50	40.25	37.45	39.10	-2
1151106	3701	4,946,171	237958241	47.20	50.20	47.20	47.60	-4
1151106	3702	27,906,860	2445124476	82.90	92.10	82.90	90.20	-1
1151106	3703	1,806,985	36541504	20.15	20.70	19.80	20.45	0
1151106	3704	2,103,427	68813541	31.50	34.40	31.10	33.75	0
1151106	3705	417,847	24335355	56.50	59.40	56.50	58.80	0
1151106	3706	9,927,882	653867172	63.70	68.60	63.70	68.00	-2
1151106	3708	805,900	68788650	82.50	88.00	82.10	86.70	-4
1151106	3711	43,145,321	22731145584	515.00	551.00	515.00	527.00	-45
1151106	3712	642,713	10412989	16.00	16.85	15.55	16.65	0
1151106	3715	7,606,825	724569601	93.20	100.00	93.20	98.70	-4
1151106	3716	252,143	8229570	32.80	33.00	32.25	32.90	0
1151106	3717	4,891,006	109344903	21.65	23.15	21.55	22.95	0
1151106	4104	616,628	43934246	70.30	72.00	70.30	71.80	0
1151106	4106	218,407	5030084	23.00	23.40	22.85	23.40	0
1151106	4108	408,366	4284349	10.30	10.70	10.00	10.60	0
1151106	4119	518,203	25082251	47.15	50.70	47.15	49.55	-1
1151106	4133	246,015	4784553	19.35	19.80	19.00	19.55	0
1151106	4137	368,531	27609593	74.60	76.70	73.50	75.70	-2
1151106	4142	2,159,189	34726701	16.05	16.50	15.65	16.35	0
1151106	4148	134,221	3760852	28.50	28.55	26.75	28.05	0
1151106	4155	1,489,084	25152598	15.65	17.90	15.25	17.90	1
1151106	4164	600,822	14402139	23.80	24.50	23.10	24.35	0
1151106	4169	1,036,453	120254493	115.50	121.00	113.00	114.50	-10
1151106	4178	338,716	5255755	15.75	15.75	15.30	15.65	0
1151106	4190	171,456	3997680	22.40	24.50	22.05	22.35	0
1151106	4195	106,431	1460089	13.10	14.95	13.10	14.40	0
1151106	4306	1,865,914	25808504	13.80	14.25	13.40	14.05	0
1151106	4414	301,207	2237498	7.61	7.61	7.35	7.47	0
1151106	4426	776,192	6490576	8.44	8.54	8.20	8.40	0
1151106	4438	271,264	14991296	56.40	56.40	54.20	55.80	0
1151106	4439	64,720	6195672	95.00	99.50	93.00	94.10	-2
1151106	4440	196,223	3220980	16.70	16.80	16.05	16.40	0
1151106	4441	248,282	40353240	159.00	168.50	155.50	166.50	0
1151106	4526	9,987,205	494997356	49.05	52.40	49.05	49.35	-5
1151106	4532	2,554,628	56360913	21.65	22.65	21.65	22.40	-1
1151106	4536	378,785	54770010	137.00	149.50	137.00	146.00	-3
1151106	4540	2,121,453	99366141	44.90	49.20	44.90	47.95	-1
1151106	4545	188,571	5780841	30.95	32.15	29.70	32.05	0
1151106	4551	1,446,373	175457839	119.00	126.00	119.00	123.50	-8
1151106	4552	169,345	2184557	12.95	13.75	12.50	12.70	0
1151106	4555	229,135	8195437	34.80	36.60	34.80	36.30	-2
1151106	4557	214,566	11478425	52.60	55.40	52.00	55.00	1
1151106	4560	408,048	11643988	28.80	29.40	27.80	28.90	0
1151106	4562	1,306,733	38976087	27.45	31.65	27.45	29.75	0
1151106	4564	1,163,385	15598341	12.85	13.85	12.85	13.75	0
1151106	4566	2,650,423	186694675	67.80	73.90	67.80	70.90	-4
1151106	4569	98,687	12933125	126.00	137.00	126.00	135.50	-3
1151106	4571	298,070	42081950	132.00	148.50	132.00	147.50	1
1151106	4572	71,453	7916163	115.00	115.00	109.00	111.50	-3
1151106	4576	1,956,167	325969151	160.00	174.50	160.00	167.00	-10
1151106	4581	19,683	887760	46.00	46.00	45.00	45.05	-1
1151106	4582	289,200	5306458	18.75	18.85	17.90	18.10	-1
1151106	4583	276,634	86129702	303.50	329.00	303.50	319.50	-17
1151106	4585	356,420	72010717	198.00	208.50	198.00	206.00	-14
1151106	4588	90,907	4852607	50.60	54.40	50.60	53.20	-1
1151106	4590	323,209	21816380	67.00	69.50	65.80	68.90	-2
1151106	4720	8,220,027	223694653	27.00	28.00	27.00	27.10	-2
1151106	4722	670,276	85806159	128.00	128.00	128.00	128.00	-14
1151106	4736	372,758	45958900	121.00	126.00	120.50	126.00	0
1151106	4737	89,321	4846778	50.60	55.80	50.60	55.80	0
1151106	4739	1,532,453	100325003	62.40	68.20	62.40	66.40	-2
1151106	4746	1,100,923	46972676	41.50	45.10	40.50	43.75	0
1151106	4755	1,052,450	125081177	117.00	122.00	117.00	117.50	-12
1151106	4763	7,155,086	294283439	38.70	42.80	38.60	42.10	0
1151106	4764	1,666,357	185755474	108.00	117.00	108.00	113.00	-7
1151106	4766	469,983	156738828	323.50	344.00	322.00	339.50	-9
1151106	4770	1,015,991	258957564	245.50	265.00	245.50	260.00	-12
1151106	4771	438,823	83254267	182.50	202.00	182.50	200.00	-2
1151106	4807	172,388	4835813	26.60	29.05	26.60	28.50	0
1151106	4904	11,595,321	1281263525	112.50	112.50	107.00	112.00	0
1151106	4906	8,227,579	257592217	30.80	32.55	30.80	31.70	-2
1151106	4912	1,994,753	155733350	76.60	80.40	76.60	79.60	-5
1151106	4915	4,744,748	242741967	50.00	52.60	49.85	52.60	-2
1151106	4916	3,300,108	270653969	80.30	84.40	80.30	83.00	-6
1151106	4919	7,768,627	692323311	88.00	91.90	88.00	88.90	-8
1151106	4927	11,031,782	475892118	41.20	46.40	41.20	44.85	0
1151106	4930	390,166	6008168	14.95	16.20	14.20	14.40	0
1151106	4934	1,273,246	15384425	11.35	12.95	11.20	12.80	0
1151106	4935	296,490	8941469	28.80	31.40	28.75	30.90	0
1151106	4938	13,886,079	1274609637	88.00	95.20	88.00	92.90	-4
1151106	4942	443,848	12980171	29.50	30.00	28.50	29.15	0
1151106	4943	18,682	115520	6.45	6.45	6.05	6.30	0
1151106	4949	1,115,215	72886679	62.80	68.00	62.80	67.70	-2
1151106	4952	753,263	29703827	37.10	40.65	37.10	39.95	-1
1151106	4956	1,714,232	48984458	28.00	29.55	28.00	28.95	-2
1151106	4958	28,115,245	10335322457	355.00	383.00	355.00	373.00	-21
1151106	4960	17,573,686	476230212	26.70	28.00	26.70	27.20	-2
1151106	4961	1,076,889	169239585	153.00	166.50	150.50	165.00	-2
1151106	4967	11,820,646	3024431948	239.00	270.00	238.50	268.00	6
1151106	4968	1,089,696	78546942	70.20	74.70	70.20	72.40	-5
1151106	4976	1,764,270	50380687	27.15	29.90	27.15	29.20	0
1151106	4977	22,708,227	3741447498	159.00	170.00	158.50	165.00	-10
1151106	4989	6,647,703	333387013	49.05	52.80	49.05	49.95	-4
1151106	4994	29,038	2318347	79.90	81.90	77.30	79.60	0
1151106	4999	224,789	3538285	15.55	16.10	15.20	16.05	0
1151106	5007	80,377	4483016	55.30	56.20	55.00	56.10	0
1151106	5203	540,103	27288279	48.75	52.20	48.75	51.50	0
1151106	5215	193,621	6556283	33.15	34.95	32.25	34.30	0
1151106	5222	794,929	63550158	80.00	81.60	77.90	80.30	-5
1151106	5225	407,795	19049510	44.80	48.75	44.80	47.95	-1
1151106	5234	458,579	110762673	233.50	253.50	233.50	247.00	-12
1151106	5236	302,982	32618526	105.00	111.00	104.50	111.00	-2
1151106	5243	2,508,538	184108947	71.60	76.60	71.60	75.00	-4
1151106	5244	502,446	15687753	31.00	31.80	31.00	31.40	-3
1151106	5258	642,401	24677988	36.70	40.00	36.10	39.60	0
1151106	5269	848,470	971511875	1100.00	1190.00	1100.00	1160.00	-60
1151106	5283	148,318	7245809	49.50	49.50	48.25	49.00	-1
1151106	5284	932,116	179355031	190.00	196.50	190.00	193.50	-17
1151106	5285	1,272,799	83098433	63.60	68.40	63.60	66.40	-4
1151106	5288	243,237	40165245	167.00	170.50	161.00	169.00	-2
1151106	5292	232,578	50070880	199.50	225.00	199.50	218.50	-3
1151106	5306	301,692	25437348	84.10	85.60	82.90	85.30	-1
1151106	5388	3,488,619	218121570	61.10	65.30	60.20	64.50	-1
1151106	5434	1,985,587	908543581	436.00	475.50	436.00	457.00	-27
1151106	5469	6,286,566	386657836	57.50	64.50	56.50	63.70	1
1151106	5471	1,388,748	54546656	38.10	40.90	37.65	40.35	-1
1151106	5484	242,893	7240322	28.70	31.00	28.70	30.00	-1
1151106	5515	1,015,889	47140379	45.00	48.05	43.70	46.90	0
1151106	5519	590,001	12858384	21.50	22.25	21.40	21.95	0
1151106	5521	5,095,494	53694210	10.45	11.00	10.10	10.90	0
1151106	5522	1,303,057	73766526	56.00	57.70	55.50	56.90	-1
1151106	5525	166,446	3461948	21.00	21.20	20.55	20.95	0
1151106	5531	1,034,158	6276809	6.02	6.24	5.88	6.16	0
1151106	5533	673,005	9281665	13.60	13.95	13.50	13.55	0
1151106	5534	1,935,990	125201544	64.90	66.30	63.50	65.50	-1
1151106	5538	219,410	7161082	31.85	34.05	31.85	34.05	-1
1151106	5546	93,003	1054786	10.60	12.20	10.60	11.00	0
1151106	5607	764,360	35719692	45.55	48.35	45.50	47.65	-1
1151106	5608	3,037,298	43708729	14.20	14.85	14.00	14.55	0
1151106	5706	379,835	15181990	40.00	40.85	38.80	39.90	-1
1151106	5871	12,394,718	1252247569	100.00	103.50	98.10	102.00	-2
1151106	5871A	237,322	23414430	99.00	99.20	98.30	98.90	0
1151106	5876	7,630,273	383115391	48.35	51.90	48.15	51.00	0
1151106	5880	32,173,499	885046727	27.35	28.35	26.65	27.90	0
1151106	5906	0						0
1151106	5907	537,968	2055008	3.90	3.91	3.79	3.91	0
1151106	6005	9,294,411	252749774	26.55	27.90	26.10	27.50	-1
1151106	6024	514,338	28696477	56.00	57.00	54.40	56.60	0
1151106	6108	2,891,272	76474432	25.00	28.00	25.00	26.90	0
1151106	6112	13,028,449	648265074	42.95	52.40	42.95	51.40	3
1151106	6115	400,357	17265240	43.60	43.60	42.00	42.95	0
1151106	6116	43,573,998	509522979	10.90	12.20	10.90	12.15	0
1151106	6117	554,018	29962498	53.10	56.00	53.10	55.20	-3
1151106	6120	5,325,161	55524262	10.00	10.80	10.00	10.60	0
1151106	6128	443,706	8082336	18.20	18.70	17.75	18.05	0
1151106	6133	1,229,052	25261499	19.80	21.35	19.80	21.10	0
1151106	6136	404,903	10245425	25.00	25.80	24.50	25.80	0
1151106	6139	3,965,607	2068741787	511.00	548.00	511.00	535.00	-32
1151106	6141	1,274,383	47069982	36.45	38.30	36.45	37.55	-2
1151106	6142	386,720	3073492	7.61	8.10	7.61	8.09	0
1151106	6152	7,774,916	140673608	15.50	18.70	15.50	18.70	1
1151106	6153	6,890,477	95030840	13.30	14.30	13.20	14.00	0
1151106	6155	1,828,644	98063897	52.20	56.00	52.20	54.40	-3
1151106	6164	938,541	9690865	10.20	10.60	9.95	10.55	0
1151106	6165	2,921,351	103542218	35.00	36.30	33.70	35.75	-1
1151106	6166	1,771,697	153491422	81.90	90.90	81.90	90.00	-1
1151106	6168	3,534,957	96403945	26.60	28.15	26.60	27.45	-2
1151106	6176	4,056,724	315279511	76.10	79.00	76.10	78.00	-4
1151106	6177	1,975,988	82123778	40.90	42.60	40.70	41.90	-1
1151106	6183	78,460	6992869	88.10	90.50	88.10	89.40	0
1151106	6184	131,625	4958970	37.00	38.95	37.00	37.95	0
1151106	6189	720,774	31331777	42.50	45.10	42.00	44.35	0
1151106	6191	5,827,552	402192788	64.60	73.20	64.60	72.20	0
1151106	6192	256,598	27015738	104.00	108.00	101.50	107.00	-2
1151106	6196	2,114,850	846639694	393.50	415.00	393.50	402.50	-34
1151106	6197	3,838,512	841209605	218.00	224.50	218.00	218.00	-24
1151106	6201	91,290	4260908	46.95	47.40	46.00	46.30	0
1151106	6202	2,404,896	101660766	40.60	44.00	40.60	42.60	-2
1151106	6205	990,614	51795661	51.90	53.90	51.90	52.20	-5
1151106	6206	901,065	100595413	108.00	116.00	107.00	114.00	-3
1151106	6209	10,520,851	678564344	62.90	66.80	62.90	65.30	-4
1151106	6213	6,364,736	3254015910	496.00	496.00	496.00	496.00	-55
1151106	6214	3,623,134	668656183	160.00	193.50	160.00	192.00	15
1151106	6215	1,276,417	88003511	67.70	71.20	67.70	70.00	-5
1151106	6216	462,346	8461640	17.85	19.30	17.45	18.65	0
1151106	6224	467,363	25856296	54.10	57.40	54.10	56.30	-3
1151106	6225	295,259	22234213	72.60	82.50	72.60	80.50	0
1151106	6226	4,565,085	137553355	29.20	31.25	29.20	30.95	-1
1151106	6230	133,902	12088333	92.00	95.00	85.60	91.40	-3
1151106	6235	1,003,238	28541159	27.30	29.65	27.30	29.20	-1
1151106	6239	17,539,373	3546796446	198.00	209.50	198.00	203.50	-16
1151106	6243	674,782	19994561	28.65	31.10	28.65	30.90	0
1151106	6257	7,226,066	1146848628	156.00	164.00	156.00	159.50	-13
1151106	6269	36,408,047	2288720258	58.50	65.10	58.50	65.00	0
1151106	6271	3,755,049	627942041	164.00	173.50	164.00	168.50	-13
1151106	6272	224,071	4466290	20.00	20.50	18.80	20.10	0
1151106	6277	910,653	68877004	73.30	77.40	73.30	76.30	-4
1151106	6278	7,363,912	1340831174	180.00	188.00	180.00	180.50	-19
1151106	6281	221,669	11016345	49.90	50.20	49.05	49.80	0
1151106	6282	11,124,716	357292444	31.35	33.35	31.35	32.35	-2
1151106	6283	375,584	6704524	16.55	19.00	16.55	18.75	0
1151106	6285	12,520,869	2084116225	164.50	171.00	164.50	164.50	-18
1151106	6405	1,001,328	29838355	29.30	31.30	29.30	30.50	-2
1151106	6409	305,994	238288267	756.00	801.00	751.00	791.00	-38
1151106	6412	2,592,051	143372371	55.50	57.30	53.70	56.10	-2
1151106	6414	1,122,969	357879944	310.00	328.50	309.00	323.00	-18
1151106	6415	5,390,837	2081160714	371.00	406.00	371.00	389.00	-23
1151106	6416	796,951	76844595	93.50	100.00	93.50	97.30	-6
1151106	6426	991,227	217318843	214.00	227.50	214.00	220.00	-17
1151106	6431	50,028	714157	13.35	14.95	13.35	14.85	0
1151106	6438	1,266,012	155095726	117.00	128.50	117.00	126.50	-3
1151106	6442	2,340,695	2314474720	963.00	1025.00	963.00	1005.00	-65
1151106	6443	40,744,486	999254635	21.25	25.95	21.25	25.95	2
1151106	6446	7,197,762	8726811975	1075.00	1295.00	1075.00	1270.00	85
1151106	6449	1,308,514	193790179	145.00	153.50	145.00	149.00	-12
1151106	6451	2,426,943	594581766	242.50	253.50	242.50	243.00	-26
1151106	6456	50,383,675	4126874526	78.50	86.70	78.50	80.60	-6
1151106	6464	98,545	7594662	76.00	78.40	75.60	76.90	0
1151106	6467	1,112,282	251051964	214.50	241.00	214.50	235.00	-3
1151106	6472	2,377,413	925729859	354.50	407.50	354.50	399.50	10
1151106	6477	1,711,532	46159340	25.30	28.40	25.30	27.40	0
1151106	6491	427,007	165106959	364.50	402.50	362.50	392.50	-7
1151106	6504	221,958	7965218	35.80	36.95	34.05	36.55	0
1151106	6505	42,823,762	3591205672	79.20	86.80	79.20	85.70	-2
1151106	6515	624,009	2049624970	3260.00	3360.00	3260.00	3295.00	-325
1151106	6525	1,874,815	174570871	89.60	97.70	89.60	94.70	-4
1151106	6526	1,285,764	788257420	595.00	635.00	595.00	624.00	-37
1151106	6531	4,497,582	2699528325	584.00	630.00	584.00	608.00	-40
1151106	6533	1,773,517	356528282	198.00	207.00	198.00	202.00	-18
1151106	6534	136,314	11717435	80.10	89.40	80.10	85.50	-3
1151106	6541	926,054	24558818	25.05	28.35	24.30	27.85	0
1151106	6550	620,415	8455512	13.10	13.95	13.10	13.70	0
1151106	6552	326,734	6180824	19.00	20.00	18.35	18.65	-1
1151106	6558	886,474	16453679	18.10	19.30	17.85	19.20	0
1151106	6573	130,650	1602822	12.20	12.95	11.55	12.15	0
1151106	6579	381,592	46106569	117.50	124.00	117.50	123.50	-5
1151106	6581	172,249	18763596	108.00	111.50	106.50	108.00	0
1151106	6582	373,136	11524628	30.55	31.35	29.50	30.50	0
1151106	6585	290,007	25760631	85.00	91.20	84.60	89.60	-3
1151106	6589	997,546	45218656	43.95	47.35	42.80	46.90	0
1151106	6591	443,677	15780329	34.00	36.75	33.85	36.15	-1
1151106	6592	1,243,607	67650463	54.60	56.00	53.10	55.80	0
1151106	6592A	17,028	1633577	96.80	96.80	95.20	96.50	0
1151106	6592B	3,599	339126	94.40	94.40	94.00	94.00	0
1151106	6598	277,730	7365424	25.70	27.50	25.60	27.00	0
1151106	6605	644,945	80983347	126.00	128.50	122.50	128.00	-3
1151106	6606	170,290	3908551	23.35	23.35	22.70	22.95	0
1151106	6614	286,448	9342538	32.50	34.45	31.15	31.75	-2
1151106	6625	309,608	20675538	67.20	69.10	65.00	67.50	-1
1151106	6641	84,957	1421843	15.05	17.10	15.05	16.65	0
1151106	6645	34,597	433129	12.90	12.90	12.15	12.75	0
1151106	6655	25,047	3293112	135.00	135.00	129.00	130.50	-4
1151106	6657	250,612	7089095	27.00	29.90	27.00	29.60	0
1151106	6658	510,496	72544801	136.50	149.50	136.50	144.50	-7
1151106	6666	28,035	1119767	40.85	40.85	39.55	39.65	0
1151106	6668	2,007,761	87311281	42.30	45.40	42.30	43.75	-3
1151106	6669	7,676,494	11756046890	1485.00	1610.00	1485.00	1555.00	-95
1151106	6670	465,928	116649645	253.00	256.00	245.50	254.50	-2
1151106	6671	130,399	3028486	23.25	23.45	21.45	22.20	-1
1151106	6672	9,443,303	4226784045	429.00	477.50	429.00	463.00	-13
1151106	6674	125,619	2301624	18.30	18.35	18.30	18.30	0
1151106	6689	2,852,411	200062653	65.00	72.90	64.40	71.50	0
1151106	6691	1,206,980	644315010	526.00	544.00	525.00	534.00	-49
1151106	6695	1,005,834	44938963	43.00	46.40	43.00	46.00	-1
1151106	6698	783,898	22703625	29.15	30.00	27.70	29.20	-1
1151106	6706	1,948,337	199933911	101.00	105.00	101.00	102.50	-9
1151106	6715	1,306,419	441135058	333.00	352.50	333.00	341.00	-28
1151106	6719	1,471,404	238122692	157.50	168.00	157.50	163.50	-11
1151106	6722	226,655	6799537	30.85	32.05	28.35	30.10	-1
1151106	6742	836,311	38387733	44.10	47.80	44.10	46.70	-2
1151106	6743	452,846	12383012	26.30	28.35	25.50	27.80	0
1151106	6753	2,042,246	206751847	97.00	105.00	97.00	104.00	-3
1151106	6754	57,170	2358401	39.60	42.90	38.90	39.00	0
1151106	6756	1,013,349	98604342	97.20	98.00	97.20	97.20	-10
1151106	6757	2,032,207	108652982	53.10	54.70	51.80	54.20	-1
1151106	6768	819,747	47885825	59.50	60.20	56.30	59.30	-1
1151106	6770	149,714,585	7746871672	49.35	54.30	49.35	52.90	-1
1151106	6771	127,120	4755636	37.50	39.95	36.20	36.80	-1
1151106	6776	326,209	16453502	50.00	51.80	49.00	51.80	0
1151106	6781	704,822	493838769	687.00	721.00	687.00	705.00	-58
1151106	6782	1,356,343	364551979	239.00	284.00	239.00	274.50	9
1151106	6789	1,767,297	578713903	324.00	336.00	324.00	328.50	-31
1151106	6790	372,438	13710585	37.45	37.45	36.30	37.25	0
1151106	6792	115,801	5927110	49.80	53.40	49.15	53.40	0
1151106	6794	73,348	4734527	63.50	65.50	63.50	64.50	-1
1151106	6796	107,121	4980259	46.80	49.35	44.80	49.35	0
1151106	6799	573,859	37275343	63.60	67.70	63.50	66.00	-4
1151106	6805	1,310,780	2231391425	1690.00	1740.00	1690.00	1690.00	-185
1151106	6807	15,076	492825	31.25	33.20	31.25	33.00	0
1151106	6830	2,416,098	1031738787	409.00	454.00	409.00	417.50	-36
1151106	6831	710,476	195669020	270.00	284.50	270.00	278.50	-21
1151106	6834	3,887,046	344089057	83.50	93.60	83.50	88.60	-4
1151106	6835	132,558	4095223	30.80	31.80	29.95	30.60	0
1151106	6838	331,755	7053890	21.65	21.90	20.70	21.00	-1
1151106	6854	548,956	38452945	68.30	72.50	68.20	70.60	-5
1151106	6861	681,671	115418589	165.50	175.50	165.50	173.50	-10
1151106	6862	388,254	41552998	104.50	111.50	104.50	110.00	-6
1151106	6863	197,745	16880553	82.00	89.80	81.00	88.00	0
1151106	6869	792,630	42503570	51.90	55.30	51.90	54.50	-3
1151106	6873	4,378,546	212042271	48.90	50.80	46.35	49.50	2
1151106	6885	1,037,767	26519085	24.75	26.75	23.60	26.65	1
1151106	6887	301,010	7519882	26.80	27.15	24.50	25.30	-1
1151106	6890	785,406	110194614	131.00	148.50	131.00	147.00	4
1151106	6901	2,094,384	29163634	13.30	14.45	13.30	14.35	0
1151106	6902	666,326	80247272	118.50	126.50	118.50	126.50	-5
1151106	6906	201,160	13153383	60.50	69.00	60.50	66.70	0
1151106	6908	73,443	1482585	20.70	21.00	19.50	20.00	-1
1151106	6909	642,349	25616894	37.50	41.95	37.50	40.70	0
1151106	6914	201,860	21665117	108.50	109.50	105.00	109.00	0
1151106	6916	654,484	12475451	17.90	19.65	17.55	18.00	0
1151106	6918	50,082	3569121	71.20	71.90	70.60	71.90	0
1151106	6919	18,893,985	1237191685	63.50	68.90	61.20	64.00	-2
1151106	6921	20,016	1266027	53.90	64.90	53.90	64.90	5
1151106	6923	167,389	10980682	66.50	67.20	63.40	66.00	-1
1151106	6924	101,082	12197323	118.00	125.00	118.00	119.00	-12
1151106	6928	88,239	3682037	38.90	45.35	38.80	41.20	-1
1151106	6931	115,721	4195370	36.55	37.00	35.50	36.40	0
1151106	6933	1,781,745	565659557	309.50	330.00	309.50	321.00	-22
1151106	6934	111,120	7671593	65.20	72.50	65.20	72.50	0
1151106	6936	70,457	2226217	31.10	31.85	31.05	31.50	0
1151106	6937	557,090	107894505	193.00	197.50	193.00	193.00	-21
1151106	6944	932,399	563363972	603.00	619.00	603.00	603.00	-67
1151106	6947	665,317	37761438	54.00	62.10	53.00	62.10	5
1151106	6949	2,904,079	105194995	35.55	37.90	35.25	37.55	-1
1151106	6951	81,736	5173807	64.00	64.20	61.00	62.70	-2
1151106	6952	63,285	2534248	39.90	40.55	38.60	39.60	0
1151106	6955	9,197	766999	83.80	84.80	82.60	83.00	-1
1151106	6957	786,219	326451155	409.00	427.00	400.50	418.50	-26
1151106	6958	83,995	1363588	15.50	16.65	15.50	16.50	0
1151106	6958A	400	8000					0
1151106	6962	3,704,856	104866964	26.50	29.70	26.50	29.25	0
1151106	6965	48,137	2849459	58.70	61.20	58.10	59.80	-1
1151106	6969	102,548	2545364	24.00	25.60	24.00	24.60	0
1151106	6988	60,008	691291	11.95	11.95	11.40	11.55	0
1151106	6994	807,590	16509226	20.10	21.20	20.00	21.10	0
1151106	7610	784,835	858333690	1040.00	1170.00	1040.00	1150.00	-5
1151106	7631	110,465	11707695	104.00	110.50	104.00	109.50	-5
1151106	7689	101,089	10190025	101.00	103.00	96.20	100.00	-2
1151106	7705	124,803	3536749	28.00	28.65	27.85	28.30	0
1151106	7710	685,798	85153653	121.00	129.00	121.00	126.00	-8
1151106	7711	3,055,477	1753582672	565.00	595.00	565.00	565.00	-62
1151106	7721	201,805	9612063	45.20	49.50	45.20	49.50	0
1151106	7722	167,404	36284759	208.00	226.50	208.00	223.50	-2
1151106	7730	265,531	42759792	160.00	165.00	160.00	161.00	-16
1151106	7732	4,004	122924	30.70	30.70	30.70	30.70	0
1151106	7736	120,129	8097134	68.40	68.40	66.20	66.30	-2
1151106	7740	148,929	13150975	88.30	88.30	88.30	88.30	-9
1151106	7749	395,311	101893992	250.00	269.00	250.00	265.00	-12
1151106	7750	414,239	586232890	1340.00	1465.00	1340.00	1450.00	-35
1151106	7760	196,832	6414739	31.80	33.45	31.05	32.00	0
1151106	7765	303,650	69462361	223.00	237.00	220.50	236.00	2
1151106	7768	190,580	38186519	195.50	207.00	195.50	205.00	-12
1151106	7769	1,699,923	6192072570	3585.00	3800.00	3585.00	3675.00	-305
1151106	7780	2,525,021	35620255	14.15	14.50	13.80	14.45	0
1151106	7786	434,225	45308928	103.00	109.50	100.00	109.50	0
1151106	7788	1,432,249	269380976	184.50	196.50	184.50	193.50	-11
1151106	7791	140,913	6662347	47.95	47.95	46.60	47.85	0
1151106	7795	772,145	261955233	322.50	362.50	322.50	343.50	-14
1151106	7799	655,530	252967873	369.50	410.50	364.00	406.00	3
1151106	7803	82,230	1060479	13.65	13.65	12.65	12.75	-1
1151106	7812	104,640	5954158	58.30	58.60	54.50	57.50	-2
1151106	7818	138,462	7443387	54.30	54.90	52.50	53.90	-1
1151106	7821	153,757	4748956	30.05	31.80	30.00	31.45	-1
1151106	7822	380,971	216506635	560.00	585.00	560.00	572.00	-50
1151106	7823	86,084	6476453	72.20	76.80	72.10	75.60	-2
1151106	7827	205,121	23679145	109.00	120.00	109.00	120.00	0
1151106	7835	17,001	273917	16.45	16.45	15.60	15.60	0
1151106	7855	779,658	29942153	38.60	38.85	37.55	38.80	0
1151106	7867	367,212	15411523	43.00	43.00	41.30	42.50	-1
1151106	8011	493,478	6732098	13.15	14.15	13.15	13.95	0
1151106	8016	771,874	185827129	234.50	248.50	232.00	246.50	-7
1151106	8021	4,925,941	1524359715	306.50	317.00	306.50	308.50	-32
1151106	8028	5,436,646	964248445	175.00	184.00	175.00	178.50	-15
1151106	8033	4,373,427	550977548	123.50	131.00	123.50	130.00	-7
1151106	8039	11,643,727	2184181645	181.50	195.50	181.50	189.50	-12
1151106	8045	193,725	8155935	40.45	44.40	40.45	43.70	-1
1151106	8046	11,924,023	10542060280	875.00	902.00	875.00	875.00	-97
1151106	8070	3,846,014	168290736	41.30	46.00	41.30	43.95	-1
1151106	8072	620,756	13823496	20.95	23.90	20.90	22.75	0
1151106	8081	775,355	179149954	224.00	239.50	223.00	236.00	-10
1151106	8101	54,785	496325	9.34	9.90	9.00	9.50	0
1151106	8103	1,889,934	146457521	76.00	80.50	76.00	78.60	-5
1151106	8104	1,510,236	37145969	23.60	25.45	23.50	24.90	-1
1151106	8105	4,751,765	57482912	11.80	12.45	11.80	12.15	0
1151106	8110	4,733,770	157102808	32.20	34.55	32.20	33.85	-1
1151106	8112	8,469,080	596146109	67.60	73.70	67.60	73.00	-2
1151106	8112A	35,000	1581850	45.40	45.40	45.05	45.40	0
1151106	8114	622,857	89955137	140.00	153.00	139.50	150.00	-5
1151106	8131	2,648,832	128408816	46.80	50.80	46.80	49.00	-2
1151106	8150	19,994,516	1404887385	68.40	73.00	68.40	70.10	-5
1151106	8162	384,890	19411268	48.55	52.20	48.55	51.50	-2
1151106	8163	1,961,632	47811620	24.50	24.90	23.90	24.35	-1
1151106	8201	250,530	3624066	13.60	15.20	13.50	14.60	0
1151106	8210	2,600,009	1408406097	537.00	554.00	537.00	546.00	-50
1151106	8213	3,108,521	109804461	34.10	36.55	34.10	36.15	-1
1151106	8215	1,504,212	34694949	22.35	24.05	22.35	23.40	-1
1151106	8222	608,674	17171999	27.45	29.80	27.25	28.85	-1
1151106	8249	810,860	26171294	31.70	33.00	31.70	32.50	-2
1151106	8261	2,809,836	300048114	104.00	111.00	104.00	109.00	-6
1151106	8271	3,841,907	606846700	144.50	170.00	144.50	167.00	7
1151106	8341	653,638	46300032	71.00	72.30	69.40	72.10	0
1151106	8367	103,823	4218792	40.60	41.35	39.45	39.95	0
1151106	8374	450,028	25891422	56.20	59.50	56.20	57.90	-4
1151106	8404	564,125	6969893	12.50	12.65	12.05	12.60	0
1151106	8411	865,729	9224189	10.80	11.00	10.40	11.00	0
1151106	8422	9,903,625	223250424	21.50	23.25	21.30	22.80	0
1151106	8429	230,774	1268627	5.54	5.58	5.42	5.44	0
1151106	8438	481,287	25809915	52.00	55.80	52.00	54.40	-3
1151106	8442	77,829	3389342	44.40	44.50	42.00	43.80	0
1151106	8443	68,060	750622	10.85	11.30	10.80	10.90	0
1151106	8454	685,495	150057193	206.50	228.00	206.50	223.50	-5
1151106	8462	482,463	72522140	146.00	153.50	145.50	150.50	-4
1151106	8463	390,350	8482677	21.05	22.95	20.80	20.95	0
1151106	8464	611,289	213976417	360.00	360.00	340.00	347.00	-21
1151106	8466	179,302	2317620	13.20	13.30	12.75	12.90	-1
1151106	8467	77,865	7355779	88.60	98.00	88.60	97.30	0
1151106	8473	740,183	24742696	32.15	34.40	32.15	33.85	-1
1151106	8476	601,557	10381026	16.10	17.80	16.10	17.50	0
1151106	8478	205,813	24864911	118.00	124.50	117.50	123.00	-3
1151106	8481	199,341	8441800	39.90	44.30	39.80	40.25	0
1151106	8482	7,464	346660	46.30	47.00	46.30	46.45	-1
1151106	8487	150,777	10105054	62.50	69.30	62.50	64.10	1
1151106	8488	17,002	151718	8.90	9.00	8.88	8.88	0
1151106	8499	72,560	14108130	188.50	198.50	188.50	192.00	-15
1151106	8908	163,737	6264197	38.75	38.95	37.50	38.85	0
1151106	8926	3,784,117	192901917	50.50	52.60	49.30	51.90	-1
1151106	8940	243,729	3789878	13.70	16.05	13.70	15.00	0
1151106	8996	3,531,733	4163324445	1165.00	1240.00	1165.00	1180.00	-110
1151106	9103	2,078,190	10405254	4.95	5.18	4.77	5.13	0
1151106	910322	82,716	2320161	27.35	28.30	27.35	28.25	0
1151106	9105	21,214,240	146334101	6.57	7.31	6.57	7.20	0
1151106	910861	26,160	101924	3.97	3.98	3.86	3.93	0
1151106	9110	17,005	44694	2.76	2.76	2.60	2.73	0
1151106	911608	64,222	165284	2.55	2.68	2.47	2.68	0
1151106	911622	20,000	72890	3.60	3.72	3.60	3.68	0
1151106	911868	305,050	320888	1.07	1.07	1.05	1.05	0
1151106	912000	710,000	1661790	2.35	2.39	2.31	2.36	0
1151106	9136	804,000	6065700	7.44	7.79	7.18	7.79	0
1151106	9802	1,404,102	87105769	60.70	63.20	60.10	63.00	-1
1151106	9902	339,915	4308061	12.20	13.10	12.20	13.10	0
1151106	9904	25,879,379	652563052	25.20	25.80	24.60	25.70	0
1151106	9905	436,461	9098942	20.95	21.10	20.65	20.80	0
1151106	9906	294,833	9727342	33.90	35.10	31.10	34.25	0
1151106	9907	4,382,603	61552350	14.00	14.30	13.80	14.20	0
1151106	9908	544,491	15580460	28.80	28.80	28.50	28.75	0
1151106	9910	1,979,541	135908338	67.10	69.90	66.60	69.60	0
1151106	9911	978,817	73681553	76.50	76.50	74.20	75.80	-1
1151106	9912	107,343	1439097	12.90	13.95	12.90	13.10	0
1151106	9914	3,017,530	187571146	59.20	63.80	59.00	63.40	0
1151106	9917	954,542	99377838	104.50	105.50	102.00	105.00	-1
1151106	9918	29,327	1219599	41.00	42.35	41.00	41.40	0
1151106	9919	729,549	9224900	12.80	12.90	12.20	12.65	0
1151106	9921	2,828,689	250778113	85.60	91.00	84.50	89.70	0
1151106	9924	345,125	12810426	37.40	37.60	36.50	37.45	0
1151106	9925	1,227,063	47793888	38.90	39.15	38.60	39.05	0
1151106	9926	43,602	2149588	49.35	49.40	48.95	49.40	0
1151106	9927	280,005	16286733	58.80	58.80	57.50	58.40	0
1151106	9928	495,933	8223969	15.10	17.40	15.10	16.80	0
1151106	9929	77,384	833546	10.75	11.00	10.65	10.75	0
1151106	9930	209,740	12055836	58.40	58.40	56.60	57.60	0
1151106	9931	87,355	2972430	33.95	34.25	33.70	34.05	0
1151106	9933	7,948,993	348056342	42.00	45.20	41.90	44.40	-1
1151106	9934	1,189,756	10758047	9.10	9.25	8.86	9.22	0
1151106	9935	381,544	6797954	17.95	18.10	17.45	18.10	0
1151106	9937	116,165	6369940	55.00	55.30	54.20	54.40	0
1151106	9938	3,139,122	109466235	34.05	35.60	34.00	34.90	0
1151106	9939	2,145,556	255194653	119.50	121.00	116.00	119.50	-3
1151106	9940	919,976	17067730	18.90	18.90	18.20	18.50	0
1151106	9941	2,156,882	157339037	72.10	74.80	71.20	73.90	-1
1151106	9941A	28,596	1373887	48.20	48.25	47.90	48.10	0
1151106	9942	319,133	34548844	110.00	110.50	105.00	109.50	-1
1151106	9943	660,581	32708782	50.00	50.00	47.50	49.60	0
1151106	9944	95,452	1671067	17.35	17.75	17.15	17.65	0
1151106	9945	10,016,209	263295397	26.00	26.80	25.35	26.45	-1
1151106	9946	729,331	10499973	14.20	14.75	14.10	14.60	0
1151106	9955	699,489	13788662	19.85	20.25	19.05	19.75	0
1151106	9958	2,286,769	171033397	71.70	77.20	71.70	75.70	-3

＊參考自政府開放平台