個股日成交資訊 (2025/12/10)

證券代號	證券名稱	成交股數	成交金額	開盤價	最高價	最低價	收盤價	漲跌價差	成交筆數
1141210	0050	0	66,717,948	4264783464	63.70	64.20	63.65	64.05	0
1141210	0051	0	24,691	2241625	90.55	90.90	90.55	90.60	0
1141210	0052	0	37,284,974	1377147406	36.82	37.11	36.79	37.02	0
1141210	0053	0	17,481	2412349	137.90	138.80	137.55	138.55	1
1141210	0055	0	173,844	5279664	30.41	30.47	30.30	30.33	0
1141210	0056	0	22,134,213	809976618	36.62	36.65	36.55	36.59	0
1141210	0057	0	22,995	4307455	186.45	187.95	186.45	187.95	1
1141210	0061	0	238,640	5353857	22.56	22.56	22.37	22.39	0
1141210	006203	0	8,271	959593	115.60	116.50	115.60	116.00	0
1141210	006204	0	4,297	616694	143.25	143.95	143.25	143.95	0
1141210	006205	0	351,159	13384395	38.28	38.29	37.89	38.09	0
1141210	006206	0	46,607	1660433	35.90	35.95	35.51	35.64	0
1141210	006207	0	242,064	7191613	29.66	29.76	29.61	29.70	0
1141210	006208	0	5,832,026	853147691	145.95	146.85	145.70	146.50	1
1141210	00625K	0	0						0
1141210	00631L	0	3,357,688	1174894748	348.25	351.60	347.35	350.85	4
1141210	00632R	0	27,279,653	458093371	16.83	16.86	16.75	16.77	0
1141210	00633L	0	6,327,163	308187202	49.63	49.70	48.35	48.60	-1
1141210	00634R	0	338,099	1101005	3.24	3.27	3.24	3.26	0
1141210	00635U	0	2,157,479	97524931	45.15	45.28	45.12	45.12	0
1141210	00636	0	2,179,284	57517151	26.58	26.58	26.26	26.36	0
1141210	00636K	0	200	1696	8.48	8.48	8.48	8.48	0
1141210	00637L	0	55,670,543	1110285694	20.35	20.35	19.80	19.89	0
1141210	00638R	0	1,678,000	11629020	6.84	6.94	6.84	6.94	0
1141210	00639	0	1,134,706	16944660	15.00	15.03	14.83	14.92	0
1141210	00640L	0	217,437	16594021	76.50	76.65	75.90	76.20	0
1141210	00641R	0	1,366,160	6315602	4.62	4.64	4.61	4.62	0
1141210	00642U	0	5,673,713	86705923	15.30	15.30	15.27	15.29	0
1141210	00643	0	3,434,536	55754845	16.28	16.28	16.14	16.25	0
1141210	00643K	0	0						0
1141210	00645	0	249,994	11822650	47.30	47.38	47.19	47.23	0
1141210	00646	0	2,138,258	143258904	66.95	67.10	66.85	67.05	0
1141210	00647L	0	99,460	11555213	115.85	116.35	115.85	116.25	0
1141210	00648R	0	295,449	1287427	4.35	4.36	4.35	4.36	0
1141210	00650L	0	9,788,355	167644452	17.24	17.29	17.02	17.08	0
1141210	00651R	0	484,159	2607789	5.36	5.40	5.36	5.38	0
1141210	00652	0	283,189	10469477	36.82	37.14	36.82	37.02	0
1141210	00653L	0	89,204	5137056	57.50	57.85	57.20	57.50	0
1141210	00654R	0	8,200	51415	6.25	6.29	6.25	6.29	0
1141210	00655L	0	2,164,262	73539302	34.58	34.63	33.70	33.86	0
1141210	00656R	0	729,001	4462376	6.06	6.15	6.06	6.13	0
1141210	00657	0	27,804	1647888	59.45	59.45	59.10	59.20	0
1141210	00657K	0	200	3810	19.05	19.05	19.05	19.05	0
1141210	00660	0	27,443	1131336	41.28	41.35	41.17	41.35	0
1141210	00661	0	211,073	13711806	65.20	65.20	64.75	64.80	0
1141210	00662	0	1,937,770	199351229	102.90	103.10	102.65	103.00	0
1141210	00663L	0	5,649,157	257844838	45.46	45.90	45.33	45.73	0
1141210	00664R	0	9,596,880	26043712	2.72	2.73	2.71	2.71	0
1141210	00665L	0	28,350,017	304513013	10.86	10.86	10.67	10.69	0
1141210	00666R	0	136,000	1211980	8.92	8.93	8.89	8.91	0
1141210	00668	0	15,274	826456	54.10	54.25	54.05	54.25	0
1141210	00668K	0	200	3476	17.38	17.38	17.38	17.38	0
1141210	00669R	0	442,045	2542851	5.75	5.76	5.75	5.76	0
1141210	00670L	0	432,024	72177137	167.00	167.45	166.70	167.25	0
1141210	00671R	0	3,510,131	9880097	2.82	2.83	2.81	2.82	0
1141210	00673R	0	3,295,896	92818220	28.17	28.19	28.13	28.17	0
1141210	00674R	0	685,704	4141336	6.07	6.07	6.03	6.05	0
1141210	00675L	0	2,758,015	383076760	138.15	139.50	137.85	139.00	1
1141210	00676R	0	2,316,568	21349901	9.26	9.26	9.20	9.22	0
1141210	00678	0	355,053	12013573	33.91	33.91	33.77	33.88	0
1141210	00680L	0	21,545,771	157436961	7.30	7.32	7.29	7.32	0
1141210	00681R	0	7,000	144900	20.70	20.70	20.70	20.70	0
1141210	00682U	0	28,048	570525	20.31	20.36	20.31	20.34	0
1141210	00683L	0	187,001	3944361	21.07	21.12	21.06	21.12	0
1141210	00684R	0	95,000	1474330	15.53	15.53	15.51	15.52	0
1141210	00685L	0	551,267	68701255	124.10	125.20	123.60	124.95	1
1141210	00686R	0	2,271,038	3765774	1.66	1.67	1.65	1.66	0
1141210	00688L	0	8,620,564	62784762	7.27	7.30	7.27	7.30	0
1141210	00689R	0	2,000	42960	21.48	21.48	21.48	21.48	0
1141210	00690	0	800,463	35007882	43.46	43.90	43.46	43.83	0
1141210	00692	0	1,482,540	83398593	56.25	56.45	56.00	56.25	0
1141210	00693U	0	2,761,787	57574561	20.87	20.89	20.80	20.86	0
1141210	00700	0	947,881	17076144	18.13	18.13	17.96	17.96	0
1141210	00701	0	669,471	18800071	28.12	28.15	28.01	28.02	0
1141210	00702	0	108,618	2470920	22.74	22.76	22.74	22.75	0
1141210	00703	0	110,522	2365483	21.34	21.42	21.30	21.35	0
1141210	00706L	0	2,325,517	47954921	20.62	20.65	20.60	20.63	0
1141210	00707R	0	0						0
1141210	00708L	0	2,644,123	227711070	86.00	86.45	85.75	86.00	1
1141210	00709	0	96,746	3418377	35.42	35.45	35.30	35.38	0
1141210	00710B	0	142,788	2722380	19.03	19.08	19.03	19.05	0
1141210	00711B	0	108,017	1770262	16.36	16.41	16.36	16.41	0
1141210	00712	0	27,378,957	249707835	9.15	9.15	9.11	9.13	0
1141210	00713	0	5,749,613	289971007	50.40	50.55	50.35	50.40	0
1141210	00714	0	151,651	2997342	19.77	19.79	19.75	19.78	0
1141210	00715L	0	33,175,231	665484946	20.04	20.11	20.01	20.08	0
1141210	00717	0	403,608	5983635	14.80	14.84	14.80	14.82	0
1141210	00728	0	97,351	3574796	36.70	36.79	36.62	36.74	0
1141210	00730	0	237,523	5362064	22.26	22.70	22.26	22.60	0
1141210	00731	0	579,824	39054174	67.45	67.45	67.30	67.30	0
1141210	00733	0	508,114	23403126	46.20	46.29	45.89	45.92	0
1141210	00735	0	274,044	13704960	49.80	50.30	49.75	50.05	1
1141210	00736	0	118,226	3238051	27.43	27.43	27.33	27.41	0
1141210	00737	0	124,527	4561012	36.59	36.70	36.52	36.70	0
1141210	00738U	0	8,161,631	413025910	50.35	50.95	50.35	50.50	2
1141210	00739	0	57,572	1469309	25.74	25.74	25.45	25.51	0
1141210	00752	0	3,304,859	85949412	26.11	26.13	25.90	25.97	0
1141210	00753L	0	20,524,054	250590742	12.31	12.33	12.13	12.18	0
1141210	00757	0	1,054,699	129437370	122.65	122.90	122.50	122.80	0
1141210	00762	0	216,533	18496265	85.50	85.55	85.25	85.40	0
1141210	00763U	0	1,178,293	34594616	29.27	29.44	29.25	29.41	0
1141210	00770	0	314,989	18562292	58.80	59.05	58.80	58.95	0
1141210	00771	0	16,867	268105	15.90	15.94	15.90	15.91	0
1141210	00775B	0	1,997	64448	32.46	32.46	32.46	32.46	0
1141210	00783	0	14,165	341251	24.11	24.15	24.09	24.15	0
1141210	00830	0	4,609,729	272837236	59.25	59.45	59.05	59.35	0
1141210	00850	0	692,461	37812001	54.55	54.70	54.40	54.60	0
1141210	00851	0	25,666	1439856	56.00	56.20	56.00	56.20	0
1141210	00852L	0	212,788	6355181	29.84	29.91	29.83	29.86	0
1141210	00861	0	38,340	2128903	55.95	55.95	55.35	55.60	0
1141210	00865B	0	2,668,601	124720622	46.65	46.78	46.65	46.78	0
1141210	00875	0	44,519	1774829	39.70	39.98	39.70	39.92	0
1141210	00876	0	134,538	6851680	51.00	51.00	50.80	50.90	0
1141210	00878	0	24,390,640	518436142	21.30	21.31	21.21	21.25	0
1141210	00881	0	7,586,030	242987828	31.90	32.18	31.86	32.16	0
1141210	00882	0	9,169,216	138410867	15.18	15.18	15.03	15.11	0
1141210	00885	0	8,316,050	142952527	17.30	17.33	17.09	17.10	0
1141210	00891	0	12,286,041	242875253	19.70	19.86	19.65	19.83	0
1141210	00892	0	1,032,949	22429470	21.64	21.80	21.55	21.77	0
1141210	00893	0	923,053	29912759	32.50	32.50	32.37	32.40	0
1141210	00894	0	1,793,796	48098655	26.75	26.97	26.64	26.94	0
1141210	00895	0	562,528	21761450	38.85	38.85	38.60	38.75	0
1141210	00896	0	5,913,949	116273250	19.70	19.72	19.63	19.65	0
1141210	00897	0	784,252	6776667	8.66	8.66	8.63	8.64	0
1141210	00898	0	485,266	3746348	7.80	7.80	7.70	7.72	0
1141210	00899	0	125,514	2510430	19.97	20.01	19.97	20.01	0
1141210	00900	0	17,068,404	228740145	13.38	13.42	13.37	13.40	0
1141210	00901	0	1,216,075	29993437	24.58	24.78	24.56	24.73	0
1141210	00902	0	1,502,128	19997760	13.40	13.40	13.24	13.26	0
1141210	00903	0	370,654	6585415	17.73	17.80	17.73	17.80	0
1141210	00904	0	1,758,488	39393450	22.36	22.46	22.31	22.42	0
1141210	00905	0	2,318,586	39369495	16.95	17.05	16.94	17.02	0
1141210	00907	0	665,755	10078757	15.14	15.17	15.12	15.12	0
1141210	00908	0	242,938	3268522	13.45	13.47	13.45	13.45	0
1141210	00909	0	2,574,411	109864751	42.60	42.77	42.56	42.68	0
1141210	00910	0	752,170	30387645	40.43	40.50	40.36	40.36	0
1141210	00911	0	362,995	12204006	33.63	33.70	33.56	33.63	0
1141210	00912	0	410,727	8713491	21.10	21.32	21.10	21.32	0
1141210	00913	0	141,113	3449422	24.41	24.47	24.36	24.47	0
1141210	00915	0	2,888,744	64660796	22.41	22.43	22.34	22.39	0
1141210	00916	0	143,746	3889809	27.04	27.09	27.03	27.07	0
1141210	00917	0	105,997	2581862	24.37	24.40	24.34	24.36	0
1141210	00918	0	15,055,014	342855709	22.74	22.81	22.72	22.81	0
1141210	00919	0	69,425,666	1524053451	21.95	21.99	21.90	21.93	0
1141210	00920	0	283,549	5189590	18.27	18.36	18.26	18.33	0
1141210	00921	0	720,626	12726097	17.56	17.70	17.56	17.68	0
1141210	00922	0	10,179,618	258053101	25.24	25.44	25.24	25.38	0
1141210	00923	0	3,676,598	93783352	25.45	25.62	25.43	25.60	0
1141210	00924	0	2,086,053	60664466	29.07	29.12	29.03	29.11	0
1141210	00926	0	2,295,724	56456751	24.66	24.66	24.56	24.60	0
1141210	00927	0	4,181,529	88854788	21.20	21.33	21.13	21.30	0
1141210	00929	0	11,697,794	208397396	17.81	17.84	17.78	17.81	0
1141210	00930	0	599,119	10261260	17.13	17.17	17.09	17.09	0
1141210	00932	0	396,376	5613837	14.19	14.20	14.12	14.12	0
1141210	00934	0	1,581,988	32729571	20.62	20.73	20.62	20.69	0
1141210	00935	0	1,979,506	58812601	29.64	29.85	29.54	29.80	0
1141210	00936	0	1,429,993	22572725	15.78	15.81	15.76	15.77	0
1141210	00938	0	388,669	6536628	16.78	16.84	16.78	16.82	0
1141210	00939	0	5,891,341	83831095	14.25	14.25	14.20	14.22	0
1141210	00940	0	13,867,233	127805048	9.23	9.23	9.20	9.21	0
1141210	00941	0	1,951,322	33366602	17.10	17.12	17.08	17.11	0
1141210	00943	0	56,437	822648	14.62	14.65	14.52	14.52	0
1141210	00944	0	1,094,179	15775316	14.40	14.43	14.38	14.39	0
1141210	00945B	0	3,476,225	50074659	14.40	14.42	14.39	14.42	0
1141210	00946	0	1,569,182	15248716	9.72	9.75	9.70	9.72	0
1141210	00947	0	1,025,524	18366794	18.00	18.04	17.83	17.89	0
1141210	00949	0	1,047,006	18974717	18.21	18.21	18.07	18.12	0
1141210	00951	0	1,773,027	19927201	11.38	11.38	11.20	11.22	0
1141210	00952	0	1,330,866	15600245	11.71	11.75	11.69	11.72	0
1141210	00953B	0	30,162,620	289983892	9.61	9.63	9.60	9.63	0
1141210	00954	0	1,179,833	14198222	12.15	12.16	11.98	12.01	0
1141210	00956	0	133,144	1479272	11.09	11.14	11.08	11.14	0
1141210	00960	0	699,838	9873128	14.14	14.14	14.08	14.08	0
1141210	00961	0	1,498,622	14027369	9.36	9.39	9.34	9.35	0
1141210	00962	0	244,092	2643412	10.84	10.86	10.81	10.84	0
1141210	00963	0	422,013	4695204	11.13	11.15	11.11	11.15	0
1141210	00964	0	1,824,000	20649515	11.37	11.37	11.30	11.31	0
1141210	00965	0	2,458,980	55694325	22.76	22.76	22.61	22.63	0
1141210	00971	0	1,371,800	23384631	17.07	17.08	17.02	17.06	0
1141210	00972	0	397,032	6979422	17.59	17.60	17.55	17.58	0
1141210	009800	0	1,493,550	16627551	11.13	11.15	11.11	11.14	0
1141210	009801	0	1,126,359	12746940	11.30	11.34	11.29	11.33	0
1141210	009802	0	4,713,482	52473828	11.10	11.15	11.10	11.14	0
1141210	009803	0	3,035,518	39231905	12.90	12.99	12.88	12.98	0
1141210	009804	0	1,076,108	15501828	14.38	14.44	14.35	14.42	0
1141210	009805	0	4,362,395	54780389	12.53	12.58	12.53	12.57	0
1141210	009808	0	622,647	12034182	19.30	19.41	19.26	19.38	0
1141210	009809	0	2,262,700	23664160	10.45	10.49	10.44	10.48	0
1141210	00980A	0	17,269,685	256240605	14.81	14.88	14.78	14.86	0
1141210	009810	0	572,882	10540941	18.42	18.42	18.38	18.40	0
1141210	009811	0	3,071,489	35895733	11.69	11.71	11.66	11.70	0
1141210	009812	0	973,696	10205196	10.50	10.51	10.45	10.49	0
1141210	009813	0	7,491,286	78729895	10.51	10.53	10.48	10.51	0
1141210	00981A	0	89,635,676	1454342923	16.09	16.36	16.07	16.33	0
1141210	00981T	0	1,345,030	14078813	10.46	10.48	10.45	10.47	0
1141210	00982A	0	41,999,503	585323785	13.84	14.03	13.80	13.99	0
1141210	00982D	0	2,257,274	22778695	10.09	10.10	10.08	10.10	0
1141210	00983A	0	3,251,596	40259269	12.39	12.40	12.36	12.38	0
1141210	00983D	0	1,441,327	14645714	10.13	10.18	10.13	10.17	0
1141210	00984A	0	4,425,625	47225007	10.68	10.71	10.64	10.65	0
1141210	00985A	0	10,943,849	141918831	12.92	13.02	12.92	13.00	0
1141210	00985B	0	4,052,660	41274217	10.18	10.20	10.17	10.20	0
1141210	00986A	0	658,783	7626764	11.56	11.60	11.55	11.59	0
1141210	00988A	0	16,300,270	165728685	10.15	10.19	10.14	10.18	0
1141210	00989A	0	2,516,006	38821694	15.48	15.48	15.39	15.45	0
1141210	01001T	0	496,000	5767800	11.64	11.64	11.61	11.62	0
1141210	01002T	0	247,000	3581550	14.50	14.52	14.50	14.50	0
1141210	01004T	0	60,000	646200	10.77	10.77	10.77	10.77	0
1141210	01007T	0	23,000	308030	13.45	13.45	13.39	13.39	0
1141210	01009T	0	0						0
1141210	01010T	0	0						0
1141210	020000	0	0						0
1141210	020011	0	0						0
1141210	020012	0	0						0
1141210	02001L	0	17,000	841410	49.35	49.70	49.35	49.48	0
1141210	02001R	0	2,000	1760	0.88	0.88	0.88	0.88	0
1141210	020020	0	11,000	169770	15.43	15.46	15.40	15.44	0
1141210	020028	0	8,000	103050	12.90	12.90	12.87	12.88	0
1141210	020029	0	12,000	115810	9.65	9.66	9.65	9.66	0
1141210	020030	0	56,000	488980	8.73	8.75	8.73	8.75	0
1141210	020031	0	3,000	18540	6.18	6.18	6.18	6.18	0
1141210	020032	0	0						0
1141210	020034	0	8,000	60570	7.51	7.58	7.51	7.58	0
1141210	020036	0	1,000	7190	7.19	7.19	7.19	7.19	0
1141210	020037	0	9,000	71990	8.03	8.03	7.99	7.99	0
1141210	020038	0	12,000	89240	7.47	7.47	7.43	7.43	0
1141210	020039	0	1,000	8940	8.94	8.94	8.94	8.94	0
1141210	1101	0	17,901,133	407822528	22.90	23.00	22.65	22.65	0
1141210	1101B	0	8,100	368850	45.35	45.60	45.35	45.60	0
1141210	1102	0	4,770,940	184062850	38.30	38.70	38.30	38.70	0
1141210	1103	0	103,709	1457151	14.05	14.10	14.00	14.00	0
1141210	1104	0	627,622	19656770	31.60	31.75	31.10	31.20	0
1141210	1108	0	70,368	1054724	15.00	15.00	14.95	14.95	0
1141210	1109	0	26,033	405487	15.65	15.65	15.50	15.55	0
1141210	1110	0	104,050	1717767	16.60	16.60	16.45	16.55	0
1141210	1201	0	434,059	6408089	14.85	14.85	14.60	14.75	0
1141210	1203	0	12,688	504263	39.65	39.90	39.65	39.65	0
1141210	1210	0	628,187	32491254	51.70	51.90	51.60	51.60	0
1141210	1213	0	4,221	42432	10.10	10.10	10.10	10.10	0
1141210	1215	0	632,255	89499757	143.50	144.00	140.50	140.50	-2
1141210	1216	0	6,073,120	457773218	75.50	76.00	75.00	75.00	0
1141210	1217	0	334,206	3502261	10.45	10.55	10.45	10.45	0
1141210	1218	0	210,293	3809797	18.20	18.20	18.05	18.05	0
1141210	1219	0	73,617	1012548	13.70	13.90	13.70	13.70	0
1141210	1220	0	145,343	1818731	12.55	12.60	12.50	12.55	0
1141210	1225	0	64,380	1944425	30.40	30.40	30.10	30.20	0
1141210	1227	0	444,139	13567686	30.50	30.70	30.45	30.60	0
1141210	1229	0	1,274,787	59828698	47.00	47.30	46.75	46.80	0
1141210	1231	0	282,545	27770778	98.60	99.50	97.60	97.80	0
1141210	1232	0	27,896	4062580	145.50	146.00	145.50	146.00	0
1141210	1233	0	21,319	686553	32.20	32.30	32.10	32.15	0
1141210	1234	0	71,872	2731621	37.95	38.10	37.95	37.95	0
1141210	1235	0	7,643	367051	49.00	49.00	47.70	47.70	0
1141210	1236	0	266,002	6774983	25.20	26.40	25.00	25.60	0
1141210	1256	0	61,235	8294177	136.50	137.00	133.00	135.00	-1
1141210	1301	0	16,033,863	641976440	40.30	40.60	39.80	39.80	0
1141210	1303	0	72,310,843	4499648716	62.60	63.70	61.10	61.40	0
1141210	1304	0	5,577,921	64169416	12.00	12.00	11.30	11.40	0
1141210	1305	0	1,058,141	11906324	11.40	11.50	11.10	11.20	0
1141210	1307	0	485,614	15743133	32.30	32.60	32.25	32.30	0
1141210	1308	0	1,951,756	26863804	14.00	14.25	13.50	13.70	0
1141210	1309	0	1,365,073	15726435	11.85	11.90	11.35	11.40	0
1141210	1310	0	579,566	5139558	8.97	8.99	8.82	8.84	0
1141210	1312	0	5,251,100	61156052	11.85	12.00	11.50	11.55	0
1141210	1312A	0	0						0
1141210	1313	0	4,746,574	51040578	11.20	11.20	10.55	10.60	0
1141210	1314	0	16,606,363	129556119	7.86	7.93	7.72	7.72	0
1141210	1315	0	4,865	314135	64.80	64.80	64.40	64.50	0
1141210	1316	0	1,480,112	22340818	15.30	15.30	15.00	15.10	0
1141210	1319	0	4,229,121	381746397	91.90	91.90	89.70	90.20	-1
1141210	1321	0	171,377	6036481	35.40	35.65	35.05	35.20	0
1141210	1323	0	50,742	987017	19.50	19.50	19.40	19.50	0
1141210	1324	0	34,560	366807	10.80	10.90	10.50	10.50	0
1141210	1325	0	573,388	18417086	32.00	32.45	31.80	31.80	0
1141210	1326	0	9,464,754	305460663	32.45	32.80	32.05	32.20	0
1141210	1337	0	223,198	1089393	4.95	4.96	4.84	4.84	0
1141210	1338	0	29,238	594156	20.40	20.40	20.25	20.35	0
1141210	1339	0	43,292	1911936	45.20	45.20	43.80	44.30	0
1141210	1340	0	473,619	3476587	7.36	7.48	7.10	7.36	0
1141210	1341	0	10,004	579127	58.00	58.00	57.70	57.80	0
1141210	1342	0	100,958	8864158	88.80	88.80	87.00	87.00	-1
1141210	1402	0	4,129,179	116769691	28.35	28.45	28.20	28.25	0
1141210	1409	0	6,419,663	95491309	15.10	15.25	14.70	14.70	0
1141210	1410	0	3,030	102849	34.30	34.60	34.30	34.60	0
1141210	1413	0	21,902	219346	10.00	10.10	10.00	10.10	0
1141210	1414	0	150,989	2619273	17.70	17.70	17.30	17.30	0
1141210	1416	0	93,840	1090998	11.70	11.70	11.60	11.65	0
1141210	1417	0	122,416	1102199	9.06	9.07	8.97	9.00	0
1141210	1418	0	197	3909					0
1141210	1419	0	147,043	10235945	69.00	70.20	69.00	69.60	0
1141210	1423	0	33,526	1293171	38.60	38.65	38.50	38.50	0
1141210	1432	0	196,357	3658899	18.50	18.75	18.45	18.65	0
1141210	1434	0	949,689	15324161	16.15	16.30	16.05	16.10	0
1141210	1435	0	5,220	127772	24.60	24.60	24.00	24.00	0
1141210	1436	0	150,746	9673358	63.60	64.70	63.60	63.70	0
1141210	1437	0	105,642	3610274	34.10	34.30	34.10	34.25	0
1141210	1438	0	24,550	819665	33.30	33.50	33.30	33.40	0
1141210	1439	0	11,016	297933	27.20	27.20	26.95	27.10	0
1141210	1440	0	3,520,985	49897941	14.30	14.45	13.90	14.35	0
1141210	1441	0	13,941	147599	10.60	10.60	10.55	10.55	0
1141210	1442	0	558,056	18090052	32.00	32.85	31.80	32.50	0
1141210	1443	0	6,425	173936	27.00	27.35	27.00	27.00	0
1141210	1444	0	279,164	1697334	6.07	6.10	6.05	6.09	0
1141210	1445	0	32,201	434733	13.50	13.55	13.40	13.50	0
1141210	1446	0	116,220	2083657	18.00	18.05	17.85	18.05	0
1141210	1447	0	352,223	1972056	5.55	5.66	5.54	5.60	0
1141210	1449	0	612,379	6288750	10.15	10.60	10.05	10.20	0
1141210	1451	0	109,113	1888393	17.20	17.35	17.20	17.30	0
1141210	1452	0	84,733	1006318	12.05	12.05	11.80	11.85	0
1141210	1453	0	30,469	370385	12.15	12.25	12.10	12.10	0
1141210	1454	0	788	10771					0
1141210	1455	0	128,786	990647	7.70	7.74	7.63	7.70	0
1141210	1456	0	20,315	267841	13.35	13.35	13.00	13.10	0
1141210	1457	0	39,963	635908	15.90	16.00	15.90	15.90	0
1141210	1459	0	34,673	405914	11.70	11.75	11.70	11.75	0
1141210	1460	0	566,088	3478603	6.15	6.18	6.13	6.18	0
1141210	1463	0	71,866	1402811	19.45	19.65	19.45	19.50	0
1141210	1464	0	277,555	3126609	11.30	11.35	11.20	11.25	0
1141210	1465	0	110,413	1430291	13.10	13.15	12.75	12.95	0
1141210	1466	0	91,005	1277069	14.00	14.15	13.95	14.15	0
1141210	1467	0	23,602	164863	6.98	7.00	6.96	6.96	0
1141210	1468	0	36,009	432654	11.95	12.10	11.95	12.05	0
1141210	1470	0	9	194					0
1141210	1471	0	79,235	689726	8.51	8.87	8.51	8.73	0
1141210	1472	0	26,001	2355290	90.50	91.00	90.50	90.50	0
1141210	1473	0	128,656	3056923	24.00	24.00	23.55	23.95	0
1141210	1474	0	19,614	222092	11.35	11.40	11.25	11.25	0
1141210	1475	0	105,741	3475806	33.55	33.80	32.20	32.35	-1
1141210	1476	0	960,985	380501293	398.50	400.00	393.00	393.00	-5
1141210	1477	0	932,523	278057498	296.00	301.00	294.50	296.50	1
1141210	1503	0	1,871,576	321868982	170.50	173.50	170.00	171.50	2
1141210	1504	0	12,167,981	1052590872	86.90	87.80	85.80	85.80	0
1141210	1506	0	43,000	503700	11.80	11.80	11.65	11.70	0
1141210	1512	0	37,012	277357	7.49	7.52	7.48	7.48	0
1141210	1513	0	4,080,292	619479814	150.50	153.50	150.00	150.50	0
1141210	1514	0	3,519,781	350823373	98.80	101.00	98.20	98.20	0
1141210	1515	0	1,345,332	40071442	29.90	30.65	29.35	29.35	1
1141210	1516	0	71,578	1434013	20.00	20.15	20.00	20.00	0
1141210	1517	0	169,192	1894732	11.20	11.35	11.15	11.15	0
1141210	1519	0	9,997,961	7686285713	745.00	784.00	735.00	779.00	49
1141210	1521	0	6,074	146232	24.00	24.25	23.90	24.25	0
1141210	1522	0	1,837,198	87458249	48.70	48.70	46.85	46.85	-1
1141210	1522A	0	1,000	49000	49.00	49.00	49.00	49.00	0
1141210	1524	0	582,352	16702616	28.75	28.90	28.45	28.50	0
1141210	1525	0	12,030	779564	65.60	65.60	63.30	64.60	0
1141210	1526	0	19,197	329560	17.10	17.30	17.10	17.10	0
1141210	1527	0	82,769	2822555	34.35	34.40	34.00	34.00	0
1141210	1528	0	16,004,477	255348334	15.05	16.40	15.05	16.35	1
1141210	1529	0	690,043	13447825	19.50	19.95	19.10	19.10	0
1141210	1530	0	17,193	462833	27.05	27.05	26.80	26.80	0
1141210	1531	0	44,982	533130	11.80	11.90	11.80	11.85	0
1141210	1532	0	346,173	9391170	27.35	27.35	27.05	27.05	0
1141210	1533	0	146,710	4662986	32.80	32.80	31.10	31.50	0
1141210	1535	0	17,396	927883	53.10	53.80	53.00	53.20	0
1141210	1536	0	1,579,998	92764520	60.00	60.00	58.30	58.30	-1
1141210	1537	0	30,678	3827660	123.50	125.00	123.50	125.00	1
1141210	1538	0	15	435					0
1141210	1539	0	36,416	623939	17.30	17.30	17.00	17.15	0
1141210	1540	0	366,280	8411671	23.10	23.20	22.75	22.75	0
1141210	1541	0	10,459	250849	24.20	24.40	23.75	23.75	0
1141210	1558	0	141,763	14041489	100.00	100.50	98.40	98.50	-2
1141210	1560	0	3,030,954	1069425031	354.00	358.00	348.00	355.00	3
1141210	1563	0	275,548	11093576	40.45	40.60	40.05	40.10	0
1141210	1568	0	87,262	1908968	22.00	22.00	21.75	21.95	0
1141210	1582	0	238,148	15778017	67.00	67.00	66.00	66.10	0
1141210	1583	0	5,615	257631	45.00	46.50	45.00	46.00	0
1141210	1587	0	993,545	42716566	44.00	44.00	42.55	42.85	0
1141210	1589	0	1,265,747	21805741	16.90	17.50	16.90	17.45	0
1141210	1590	0	414,651	377761276	912.00	923.00	904.00	904.00	-17
1141210	1597	0	141,488	10255602	72.80	73.20	72.10	72.10	0
1141210	1598	0	179,775	3879487	21.90	21.90	21.45	21.60	0
1141210	1603	0	650,075	24612293	37.55	38.15	37.50	37.85	0
1141210	1604	0	167,603	4127660	24.65	24.80	24.50	24.60	0
1141210	1605	0	39,307,478	1188128458	30.75	30.90	29.90	29.90	0
1141210	1608	0	7,475,696	277243533	37.15	37.55	36.70	36.90	0
1141210	1609	0	5,970,604	229114178	39.25	39.40	37.95	38.00	-1
1141210	1611	0	245,470	2988074	12.15	12.25	12.10	12.15	0
1141210	1612	0	1,127,916	38730438	34.70	34.85	34.10	34.20	0
1141210	1614	0	89,005	3049372	34.45	34.45	34.15	34.30	0
1141210	1615	0	70,434	3473390	49.20	49.50	49.20	49.35	0
1141210	1616	0	1,004,485	28447158	28.55	28.65	28.00	28.00	0
1141210	1617	0	92,090	1305025	14.25	14.25	14.10	14.25	0
1141210	1618	0	742,905	31594876	43.00	43.05	42.05	42.10	0
1141210	1626	0	28,915	341369	11.75	11.85	11.75	11.85	0
1141210	1702	0	466,895	17434229	37.50	37.60	37.20	37.20	0
1141210	1707	0	41,034	5224545	127.50	128.00	127.00	127.00	0
1141210	1708	0	753,275	24566863	32.65	32.80	32.45	32.55	0
1141210	1709	0	151,175	2515759	16.75	16.75	16.60	16.65	0
1141210	1710	0	879,013	10758438	12.40	12.40	12.15	12.15	0
1141210	1711	0	1,195,649	21588609	18.15	18.30	17.90	17.95	0
1141210	1712	0	243,147	10520008	43.00	43.45	42.95	43.15	0
1141210	1713	0	71,663	3063558	42.80	42.80	42.70	42.75	0
1141210	1714	0	544,500	4462171	8.24	8.24	8.16	8.17	0
1141210	1717	0	4,525,385	182844267	40.40	40.95	40.00	40.20	0
1141210	1718	0	2,343,202	16129430	6.95	7.00	6.83	6.84	0
1141210	1720	0	636,330	39125775	62.30	62.30	61.20	61.50	-1
1141210	1721	0	282,142	3126843	11.10	11.25	11.00	11.00	0
1141210	1722	0	1,450,513	68397880	47.15	47.20	47.10	47.15	0
1141210	1723	0	379,745	26017984	68.10	68.80	68.00	68.50	0
1141210	1725	0	28,037	723354	25.80	26.00	25.75	25.75	0
1141210	1726	0	5,226	397320	76.00	76.10	75.90	76.10	0
1141210	1727	0	2,972,403	114751685	38.80	39.40	37.90	37.95	0
1141210	1730	0	9,498	505325	53.20	53.30	53.10	53.10	0
1141210	1731	0	106,376	2329971	22.00	22.00	21.80	21.85	0
1141210	1732	0	144,128	4190950	29.00	29.35	28.95	29.10	0
1141210	1733	0	233,753	7182876	31.45	31.70	30.50	30.55	0
1141210	1734	0	297,542	9063845	30.50	30.75	30.10	30.45	0
1141210	1735	0	20,667	304654	14.65	14.75	14.65	14.75	0
1141210	1736	0	695,717	113441894	158.50	165.00	158.50	163.00	2
1141210	1737	0	85,061	2691552	31.70	31.70	31.60	31.60	0
1141210	1752	0	42,791	1633164	38.20	38.40	38.05	38.10	0
1141210	1760	0	69,919	4618315	66.20	66.50	65.70	65.90	0
1141210	1762	0	24,217	600849	24.85	25.00	24.60	24.90	0
1141210	1773	0	515,540	69962536	138.50	138.50	134.50	136.00	-3
1141210	1776	0	13,360	199990	15.00	15.00	14.90	14.90	0
1141210	1783	0	64,665	2821638	43.70	44.00	43.50	43.60	0
1141210	1786	0	303,442	23291793	78.40	78.40	76.10	76.40	0
1141210	1789	0	553,765	9545909	17.55	17.55	17.15	17.25	0
1141210	1795	0	1,576,998	455903860	294.00	294.00	287.50	288.00	-3
1141210	1802	0	298,512,467	11737861536	40.10	41.75	37.75	38.25	-1
1141210	1805	0	49,917	563367	11.20	11.50	11.15	11.50	0
1141210	1806	0	101,506	920108	9.07	9.11	9.01	9.01	0
1141210	1808	0	3,013,552	96308029	32.00	32.50	31.35	32.20	1
1141210	1809	0	541,450	9564167	17.85	17.90	17.45	17.65	0
1141210	1810	0	864,419	14658115	17.15	17.20	16.80	16.90	0
1141210	1817	0	32,324	1241270	38.45	38.45	38.35	38.40	0
1141210	1903	0	244,021	13433081	55.10	55.40	54.70	55.20	0
1141210	1904	0	1,940,251	34747826	18.20	18.35	17.80	17.85	0
1141210	1905	0	622,601	7415423	11.90	12.05	11.85	11.85	0
1141210	1906	0	7,103	87959	12.45	12.55	12.30	12.30	0
1141210	1907	0	629,931	16596996	25.95	26.50	25.95	26.45	0
1141210	1909	0	2,307,351	24849537	10.90	11.00	10.65	10.65	0
1141210	2002	0	14,113,999	258965476	18.40	18.45	18.30	18.30	0
1141210	2002A	0	58	2251					0
1141210	2006	0	945,359	66664773	70.10	70.90	70.10	70.30	0
1141210	2007	0	137,809	1001294	7.30	7.36	7.20	7.22	0
1141210	2008	0	8,255	244710	29.55	29.95	29.55	29.95	0
1141210	2009	0	5,722,448	249251586	44.00	44.00	43.00	43.90	-1
1141210	2010	0	650,823	13304339	20.55	20.60	20.35	20.40	0
1141210	2012	0	59,268	888338	15.00	15.05	14.90	14.90	0
1141210	2013	0	45,404	1905130	41.80	42.25	41.80	42.00	0
1141210	2014	0	1,695,438	25248877	15.00	15.00	14.80	14.85	0
1141210	2015	0	113,308	7165548	63.20	63.50	63.00	63.10	0
1141210	2017	0	108,312	909520	8.39	8.44	8.37	8.37	0
1141210	2020	0	122,280	2806619	22.90	23.05	22.90	22.95	0
1141210	2022	0	230,742	1883960	8.25	8.25	8.10	8.22	0
1141210	2023	0	708,945	10640847	14.95	15.05	14.95	15.00	0
1141210	2024	0	1,480	23096	15.60	15.60	15.60	15.60	0
1141210	2025	0	34,274	331394	9.89	9.89	9.45	9.56	0
1141210	2027	0	12,324,256	452730978	37.20	37.20	36.45	36.55	0
1141210	2028	0	32,149	523493	16.40	16.45	16.20	16.20	0
1141210	2029	0	84,625	1726266	20.40	20.50	20.30	20.45	0
1141210	2030	0	141,491	1939379	13.75	13.75	13.65	13.65	0
1141210	2031	0	346,045	13032611	37.85	38.00	37.50	37.55	0
1141210	2032	0	113,225	1608966	14.20	14.30	14.15	14.25	0
1141210	2033	0	32,000	501500	15.65	15.70	15.65	15.65	0
1141210	2034	0	679,114	13454630	19.90	20.00	19.70	19.75	0
1141210	2038	0	97,122	1349579	13.90	14.05	13.80	13.85	0
1141210	2049	0	1,593,774	318368341	200.00	201.00	198.00	200.00	1
1141210	2059	0	663,637	2348570810	3550.00	3615.00	3460.00	3615.00	115
1141210	2062	0	480,789	10151824	20.80	21.55	20.80	21.05	0
1141210	2069	0	106,924	1762164	16.60	16.60	16.40	16.50	0
1141210	2101	0	1,088,972	41264998	37.65	38.20	37.55	38.15	0
1141210	2102	0	318,560	6376319	20.00	20.10	19.90	20.00	0
1141210	2103	0	3,890,967	62239574	16.40	16.45	15.70	15.80	0
1141210	2104	0	6,398,719	73111155	11.75	11.80	11.25	11.30	0
1141210	2105	0	3,810,758	117597115	30.90	31.20	30.75	30.80	0
1141210	2106	0	405,876	8355790	20.60	20.75	20.40	20.45	0
1141210	2107	0	881,758	21600911	24.20	24.95	24.15	24.55	0
1141210	2108	0	223,142	5134350	23.10	23.30	22.90	23.05	0
1141210	2109	0	59,599	903734	15.20	15.20	15.10	15.10	0
1141210	2114	0	9,514	854235	89.70	89.90	89.70	89.80	0
1141210	2115	0	104,721	2583997	24.75	24.80	24.50	24.80	0
1141210	2201	0	3,149,504	103595269	33.25	33.25	32.65	32.90	0
1141210	2204	0	827,543	48286376	58.80	59.10	57.90	58.00	-1
1141210	2206	0	249,299	15177611	60.50	61.20	60.50	60.80	0
1141210	2207	0	150,941	89974275	591.00	599.00	591.00	598.00	7
1141210	2208	0	4,954,084	100363941	20.60	20.65	20.00	20.05	0
1141210	2211	0	1,169,214	135186637	116.00	117.00	114.00	114.50	-2
1141210	2227	0	27,064	1502741	55.60	55.90	55.40	55.40	0
1141210	2228	0	2,074,299	224063435	109.00	110.00	107.00	108.50	-1
1141210	2231	0	415,783	39606600	96.00	96.70	94.30	94.40	-1
1141210	2233	0	386,770	73344840	191.00	193.00	188.00	189.50	-1
1141210	2236	0	1,475,618	170119604	113.00	118.00	112.50	115.00	0
1141210	2239	0	164,118	5997784	36.15	37.00	36.10	37.00	0
1141210	2241	0	606,041	23377689	39.40	39.50	37.90	37.90	-1
1141210	2243	0	424,939	5028454	11.60	12.00	11.30	12.00	1
1141210	2247	0	34,677	10182753	294.50	294.50	293.00	293.00	0
1141210	2248	0	28,000	1376650	49.05	49.55	49.00	49.25	0
1141210	2250	0	34,750	2578344	74.30	74.50	73.90	73.90	0
1141210	2254	0	1	56					0
1141210	2258	0	303,926	11826002	38.95	39.10	38.65	39.00	0
1141210	2301	0	8,047,863	1286615288	160.50	161.00	158.00	159.50	0
1141210	2302	0	397,340	7461335	18.95	19.00	18.55	18.55	0
1141210	2303	0	42,738,939	2105613041	49.75	49.75	49.00	49.35	0
1141210	2305	0	793,205	8384356	10.65	10.75	10.45	10.50	0
1141210	2308	0	6,353,279	6164553002	973.00	978.00	965.00	968.00	-3
1141210	2312	0	27,777,116	619224211	22.60	22.65	22.05	22.10	0
1141210	2313	0	7,901,892	663157644	85.60	85.60	83.20	83.40	-1
1141210	2314	0	344,390	7876668	23.00	23.05	22.50	22.50	-1
1141210	2316	0	5,652,781	611086031	111.00	111.00	106.50	107.50	-3
1141210	2317	0	36,069,288	8426123662	236.00	236.00	232.00	233.50	-1
1141210	2321	0	1,561	26985	16.95	16.95	16.95	16.95	0
1141210	2323	0	9,940,298	98909328	9.83	10.05	9.80	9.90	0
1141210	2324	0	17,565,623	527412360	30.25	30.50	29.80	29.95	0
1141210	2327	0	65,282,526	16026348125	241.00	248.50	238.50	245.50	6
1141210	2328	0	3,196,993	153387469	48.40	48.80	47.35	47.50	0
1141210	2329	0	3,350,083	156064679	46.60	47.15	46.15	46.55	0
1141210	2330	0	26,387,641	39493603134	1490.00	1505.00	1485.00	1505.00	25
1141210	2331	0	1,799,849	38030904	21.65	21.65	20.75	20.85	0
1141210	2332	0	3,089,130	49303365	15.85	16.15	15.75	15.80	0
1141210	2337	0	171,164,435	6495596461	39.00	39.60	36.50	37.00	-1
1141210	2338	0	723,255	25828103	36.15	36.55	35.35	35.45	0
1141210	2340	0	4,518,997	125363594	27.65	28.10	27.25	27.85	0
1141210	2342	0	1,602,301	47612454	30.35	30.60	28.90	28.95	0
1141210	2344	0	408,320,544	28596450870	71.00	73.40	67.30	67.50	-3
1141210	2345	0	12,245,842	13193120350	1045.00	1090.00	1045.00	1090.00	95
1141210	2347	0	3,823,639	231303903	61.10	61.50	60.10	60.10	-1
1141210	2348	0	167,213	13492494	80.80	81.30	80.20	80.20	0
1141210	2348A	0	7,000	254800	36.40	36.40	36.40	36.40	0
1141210	2349	0	14,163,243	162504906	10.95	11.65	10.95	11.65	1
1141210	2351	0	383,429	30323905	79.30	79.90	78.60	78.60	0
1141210	2352	0	4,360,066	117952232	27.00	27.25	26.90	26.90	0
1141210	2353	0	20,435,249	543668016	26.90	27.00	26.45	26.45	0
1141210	2354	0	3,183,849	206772232	65.30	65.60	64.60	64.70	0
1141210	2355	0	2,430,393	79611946	32.25	33.15	32.25	33.05	0
1141210	2356	0	18,503,950	822501120	45.30	45.30	44.00	44.50	0
1141210	2357	0	1,888,295	1130101250	601.00	608.00	595.00	595.00	-1
1141210	2359	0	1,384,266	182762977	132.50	134.00	131.00	131.00	-1
1141210	2360	0	2,077,684	1667632022	818.00	818.00	795.00	800.00	-8
1141210	2362	0	446,653	17991778	40.35	40.65	40.05	40.30	0
1141210	2363	0	5,138,839	247336709	48.90	49.10	47.50	47.50	-1
1141210	2364	0	274,975	18362000	67.20	67.40	66.50	66.50	0
1141210	2365	0	2,547,198	93071742	36.90	37.35	36.00	36.15	0
1141210	2367	0	37,016,948	984780460	27.00	27.30	26.00	26.15	-1
1141210	2368	0	12,942,431	7902002035	596.00	622.00	588.00	616.00	20
1141210	2369	0	8,154,719	186724111	23.00	23.30	22.50	22.70	0
1141210	2371	0	13,946,406	459493555	32.55	33.30	32.40	32.70	0
1141210	2373	0	11,391	645047	56.60	56.90	56.60	56.60	0
1141210	2374	0	6,429,958	521504213	82.00	82.40	80.40	80.70	-1
1141210	2375	0	12,061,281	1186857918	96.60	101.00	95.90	97.10	0
1141210	2376	0	1,943,910	473696310	243.50	245.00	242.00	244.50	1
1141210	2377	0	6,786,839	673499768	99.90	101.00	98.50	98.60	0
1141210	2379	0	1,427,025	766984716	536.00	540.00	533.00	539.00	5
1141210	2380	0	90,921	446239	4.62	5.17	4.62	4.93	0
1141210	2382	0	10,284,410	3015933639	297.50	298.50	291.00	292.50	-3
1141210	2383	0	4,569,960	7134733905	1505.00	1605.00	1485.00	1600.00	100
1141210	2385	0	1,152,285	134276482	117.00	117.50	116.00	116.00	-1
1141210	2387	0	430,132	16764816	39.15	39.15	38.80	38.85	0
1141210	2388	0	43,558,859	2763935156	63.20	65.60	60.80	64.90	2
1141210	2390	0	150,718	1434824	9.44	9.59	9.42	9.50	0
1141210	2392	0	1,085,953	42557813	39.20	39.45	38.85	38.85	0
1141210	2393	0	2,157,715	110027554	50.60	51.30	50.60	51.10	0
1141210	2395	0	1,742,856	491791020	282.00	284.00	280.50	282.50	-2
1141210	2397	0	71,734	4418316	61.30	62.40	61.30	61.50	0
1141210	2399	0	4,348,184	107832026	25.00	25.30	24.35	24.65	0
1141210	2401	0	1,309,959	26615712	20.50	20.75	20.15	20.15	0
1141210	2402	0	29,140,386	1909107757	62.10	67.10	62.00	67.10	6
1141210	2404	0	5,734,255	5011685302	845.00	908.00	835.00	877.00	47
1141210	2405	0	3,806,594	68844248	17.90	18.30	17.90	18.00	0
1141210	2406	0	17,292,973	402557903	23.20	24.15	22.40	22.70	0
1141210	2408	0	26,800,283	4220514361	162.00	162.50	155.00	156.00	-6
1141210	2409	0	54,221,862	627424919	11.45	11.75	11.35	11.60	0
1141210	2412	0	4,102,826	532254138	130.00	130.00	129.50	129.50	0
1141210	2413	0	10,040,095	306938402	30.90	31.80	29.75	29.95	0
1141210	2414	0	51,801	2142396	41.45	41.55	41.20	41.30	0
1141210	2415	0	318,806	8615022	27.30	27.40	26.65	27.00	0
1141210	2417	0	220,887	8124862	37.00	37.15	36.60	36.80	0
1141210	2419	0	912,304	21607604	23.80	23.95	23.35	23.35	0
1141210	2420	0	161,927	8323628	51.20	51.80	51.10	51.20	0
1141210	2421	0	2,493,079	400413601	162.00	162.00	158.50	161.50	3
1141210	2423	0	104,112	5504490	53.50	53.60	52.20	52.20	-1
1141210	2424	0	22,690	880370	38.80	38.80	38.80	38.80	3
1141210	2425	0	73,531	2113046	28.60	29.00	28.50	28.50	0
1141210	2426	0	685,912	11793699	17.10	17.35	16.95	17.30	0
1141210	2427	0	1,351,698	37234973	27.90	28.20	27.10	27.20	0
1141210	2428	0	773,093	143744251	183.00	187.50	182.50	186.00	3
1141210	2429	0	942,063	80315331	84.50	87.70	83.00	84.10	1
1141210	2430	0	43,506	1013203	23.50	23.50	23.20	23.35	0
1141210	2431	0	339,648	3902982	11.60	11.65	11.35	11.35	0
1141210	2432	0	14,740	389986	26.60	26.60	26.40	26.40	0
1141210	2433	0	9,793	468904	47.85	47.95	47.85	47.95	0
1141210	2434	0	7,165	226097	31.20	31.70	31.20	31.60	0
1141210	2436	0	993,560	47743583	48.75	48.75	47.60	47.70	0
1141210	2438	0	69,488	1631904	23.85	23.85	23.35	23.40	0
1141210	2439	0	2,962,656	295186755	101.50	101.50	98.80	98.80	-1
1141210	2440	0	130,614	1600921	12.35	12.35	12.20	12.30	0
1141210	2441	0	15,196,365	1183574703	72.80	79.70	71.10	79.70	7
1141210	2442	0	359,150	8881995	24.80	24.90	24.50	24.80	0
1141210	2444	0	191,033	2095752	11.00	11.35	10.80	11.00	0
1141210	2449	0	14,090,506	3228453429	229.00	231.50	227.00	229.00	0
1141210	2450	0	94,175	2743222	29.00	29.30	29.00	29.00	0
1141210	2451	0	3,093,701	551714743	182.00	182.00	176.00	177.50	-3
1141210	2453	0	413,751	22287536	54.20	54.30	53.40	53.50	0
1141210	2454	0	9,199,887	13313888785	1435.00	1460.00	1425.00	1460.00	40
1141210	2455	0	2,773,760	394360883	142.00	144.50	140.50	141.50	0
1141210	2457	0	7,738,587	233671777	30.00	31.30	29.40	29.85	0
1141210	2458	0	1,074,237	137475882	127.50	129.00	126.50	129.00	1
1141210	2459	0	88,077	5851506	66.10	66.70	65.90	66.60	0
1141210	2460	0	1,425,209	29689359	21.00	21.50	20.30	20.70	0
1141210	2461	0	1,140,952	16115813	15.50	15.55	15.40	15.40	0
1141210	2462	0	121,774	2724542	22.55	22.55	22.20	22.55	0
1141210	2464	0	969,872	57951545	60.00	60.90	59.00	59.00	-1
1141210	2465	0	259,477	14247226	55.20	56.20	53.80	55.00	0
1141210	2466	0	4,104,296	252794612	58.10	63.60	58.00	63.60	5
1141210	2467	0	3,391,077	747545557	225.00	226.00	217.00	221.00	-4
1141210	2468	0	1,747,930	78497595	45.30	46.60	43.50	43.65	0
1141210	2471	0	95,323	4807522	50.20	50.90	50.10	50.50	0
1141210	2472	0	7,571,064	840368516	109.50	112.50	108.50	110.50	0
1141210	2474	0	1,040,914	202175235	194.00	195.00	193.50	194.00	0
1141210	2476	0	2,247,663	202919867	89.60	92.00	88.70	89.60	0
1141210	2477	0	122,279	2890710	23.60	23.95	23.50	23.70	0
1141210	2478	0	2,522,021	156122932	61.90	62.90	61.00	61.20	0
1141210	2480	0	77,664	11624241	149.00	151.00	149.00	149.50	0
1141210	2481	0	30,994,324	2778726323	91.20	91.80	87.60	88.20	-3
1141210	2482	0	42,666	723216	17.00	17.10	16.90	17.00	0
1141210	2483	0	40,989	765759	18.65	19.00	18.50	18.60	0
1141210	2484	0	173,084	3563414	20.65	20.75	20.45	20.70	0
1141210	2485	0	154,143,647	4179546786	26.50	29.10	25.50	25.85	-1
1141210	2486	0	18,619,864	1798857463	94.40	100.00	93.50	94.00	1
1141210	2488	0	63,859	2924886	45.60	46.00	45.60	45.75	0
1141210	2489	0	2,189,886	31697562	14.55	14.65	14.35	14.35	0
1141210	2491	0	552,994	11801318	21.35	21.75	20.80	21.50	0
1141210	2492	0	27,528,535	3475828627	120.00	129.50	119.50	127.00	8
1141210	2493	0	4,663,904	510781132	112.50	113.50	106.50	110.00	-3
1141210	2495	0	21,239,590	605395569	27.55	28.85	27.35	28.60	1
1141210	2496	0	27,934	1921546	68.80	69.00	68.20	68.90	0
1141210	2497	0	135,906	6085366	44.70	45.45	44.40	44.40	0
1141210	2498	0	44,624,702	2352804551	52.60	55.20	50.70	50.90	0
1141210	2501	0	848,545	19030281	22.30	22.55	22.25	22.45	0
1141210	2504	0	2,327,066	82696214	35.10	35.85	35.10	35.45	0
1141210	2505	0	139,724	2682444	19.20	19.30	19.10	19.15	0
1141210	2506	0	62,175	588298	9.52	9.52	9.43	9.47	0
1141210	2509	0	106,447	1582943	15.00	15.00	14.80	14.95	0
1141210	2511	0	768,276	6209810	8.12	8.15	8.05	8.05	0
1141210	2514	0	77,618	1126223	14.45	14.55	14.45	14.50	0
1141210	2515	0	13,337,737	172608282	13.25	13.30	12.80	12.80	0
1141210	2516	0	615,415	9208607	15.20	15.20	14.80	14.85	0
1141210	2520	0	1,010,381	33113987	32.90	33.10	32.50	32.75	0
1141210	2524	0	78,884	3292163	41.90	42.05	41.30	41.35	0
1141210	2527	0	285,856	8477023	29.30	30.05	29.20	29.65	0
1141210	2528	0	786,522	23701589	29.80	30.55	29.50	30.00	0
1141210	2530	0	318,987	8826834	27.60	27.85	27.50	27.80	0
1141210	2534	0	299,216	6011542	20.15	20.20	20.00	20.10	0
1141210	2535	0	108,231	6900543	63.50	64.40	63.40	63.40	0
1141210	2536	0	59,407	1589546	27.00	27.00	26.65	26.70	0
1141210	2537	0	422,004	4430845	10.60	10.60	10.40	10.40	0
1141210	2538	0	147,004	1660876	11.30	11.40	11.25	11.25	0
1141210	2539	0	657,005	31565315	47.70	48.40	47.50	48.00	0
1141210	2540	0	414,686	18692921	44.80	45.45	44.80	45.00	0
1141210	2542	0	2,535,980	95918412	37.65	38.10	37.65	37.65	0
1141210	2543	0	717,383	43050096	60.50	60.50	59.70	59.80	0
1141210	2545	0	276,288	10421128	37.70	38.05	37.55	37.60	0
1141210	2546	0	56,119	4903656	87.10	87.50	87.00	87.30	0
1141210	2547	0	798,300	8594598	10.90	10.90	10.70	10.70	0
1141210	2548	0	205,950	21278975	103.00	104.00	103.00	103.00	-1
1141210	2597	0	202,205	33187043	164.50	165.00	163.00	164.50	0
1141210	2601	0	1,074,130	6070445	5.70	5.72	5.60	5.62	0
1141210	2603	0	6,194,437	1109222263	179.00	180.00	178.00	179.00	0
1141210	2605	0	21,545,840	566361344	26.75	26.80	26.00	26.45	-1
1141210	2606	0	8,913,170	541940863	61.70	61.70	60.30	60.80	-2
1141210	2607	0	423,279	24388326	57.60	57.80	57.30	57.70	0
1141210	2608	0	80,064	2681712	33.45	33.60	33.45	33.45	0
1141210	2609	0	12,500,050	631800113	50.40	50.80	50.20	50.60	0
1141210	2610	0	33,484,054	629349058	18.65	18.95	18.50	18.90	0
1141210	2611	0	328,440	4914256	15.10	15.15	14.85	14.95	0
1141210	2612	0	5,938,490	365998863	63.10	63.40	61.00	61.60	-5
1141210	2613	0	288,307	6872757	23.90	24.00	23.75	23.75	0
1141210	2614	0	911,585	19319866	21.30	21.40	21.10	21.10	0
1141210	2615	0	7,936,120	628314664	79.60	80.10	78.50	78.60	0
1141210	2616	0	91,832	1286722	14.00	14.05	13.85	14.00	0
1141210	2617	0	1,375,067	41789418	30.70	30.70	30.20	30.45	0
1141210	2618	0	25,837,713	895783929	34.00	35.05	33.90	34.85	0
1141210	2630	0	1,031,130	52070682	51.00	51.60	50.00	50.10	0
1141210	2633	0	3,555,089	98036529	27.55	27.65	27.50	27.60	0
1141210	2634	0	4,509,863	228102449	51.00	51.70	50.10	50.20	0
1141210	2636	0	374,828	24356474	65.10	65.50	64.70	64.70	0
1141210	2637	0	6,047,442	403499520	68.40	68.40	66.20	66.40	-2
1141210	2642	0	107,324	2879385	26.90	27.15	26.60	26.70	0
1141210	2645	0	1,462,919	208980701	143.50	146.50	141.00	142.00	-1
1141210	2646	0	2,676,889	61823598	22.95	23.25	22.90	23.10	0
1141210	2701	0	104,616	1150652	11.00	11.00	10.95	11.00	0
1141210	2702	0	14,257	165894	11.55	11.70	11.55	11.65	0
1141210	2704	0	38,527	1669114	43.50	43.70	43.25	43.45	0
1141210	2705	0	2,883,827	43107017	16.60	16.60	16.50	16.50	0
1141210	2706	0	18,815	245382	13.05	13.10	13.00	13.10	0
1141210	2707	0	83,460	15864265	190.00	190.50	189.50	189.50	0
1141210	2712	0	35,806	659970	18.50	18.80	18.30	18.80	0
1141210	2722	0	57,107	1558757	27.75	27.75	27.20	27.20	0
1141210	2723	0	168,562	11196076	67.40	67.40	66.00	66.70	0
1141210	2727	0	425,518	89910908	212.50	212.50	210.50	211.00	-1
1141210	2731	0	416,135	67898543	162.50	164.00	162.00	163.00	0
1141210	2739	0	19,213	682325	35.60	35.65	35.45	35.45	0
1141210	2748	0	64,608	2787735	43.10	43.25	43.00	43.10	0
1141210	2753	0	323,134	61333255	191.50	191.50	189.00	190.50	-1
1141210	2762	0	34,300	2676051	77.70	78.80	77.70	78.00	0
1141210	2801	0	14,705,483	300400423	20.60	20.60	20.35	20.35	0
1141210	2812	0	9,818,292	207623266	21.00	21.30	20.95	21.15	0
1141210	2816	0	190,122	5543410	29.70	29.70	29.00	29.05	0
1141210	2820	0	1,308,258	21923454	16.70	16.85	16.65	16.75	0
1141210	2832	0	296,094	15435398	52.40	52.40	51.90	51.90	0
1141210	2834	0	19,285,771	306367920	16.00	16.05	15.80	15.90	0
1141210	2836	0	2,269,122	27717891	12.10	12.30	12.10	12.20	0
1141210	2836A	0	9,000	213350	23.70	23.75	23.70	23.75	0
1141210	2838	0	1,611,262	31014866	19.30	19.45	19.10	19.30	0
1141210	2838A	0	40,000	2181100	54.40	54.60	54.40	54.60	0
1141210	2845	0	4,747,591	60101878	12.70	12.75	12.60	12.60	0
1141210	2849	0	40,743	545079	13.30	13.45	13.30	13.45	0
1141210	2850	0	129,198	15158605	117.00	118.00	117.00	117.00	0
1141210	2851	0	412,764	10866193	26.40	26.45	26.25	26.25	0
1141210	2852	0	126,583	3530716	27.90	28.00	27.85	27.85	0
1141210	2855	0	2,001,749	49063667	24.70	24.75	24.40	24.45	0
1141210	2867	0	13,424,533	102200509	7.60	7.68	7.56	7.60	0
1141210	2880	0	5,353,536	163537241	30.50	30.65	30.45	30.55	0
1141210	2881	0	12,252,912	1168634529	96.30	96.80	94.70	95.20	-1
1141210	2881A	0	2,000	126800	63.30	63.50	63.30	63.50	0
1141210	2881B	0	17,145	1058743	61.70	61.80	61.70	61.80	0
1141210	2881C	0	12,929	694279	53.70	53.70	53.70	53.70	0
1141210	2882	0	18,293,033	1252221369	69.10	69.30	68.00	68.50	0
1141210	2882A	0	1,806,635	109488850	60.70	60.70	60.60	60.70	0
1141210	2882B	0	2,883	172722	60.10	60.10	60.10	60.10	0
1141210	2883	0	80,008,607	1325650292	16.40	16.75	16.40	16.40	0
1141210	2883B	0	759,699	5907808	7.78	7.79	7.76	7.79	0
1141210	2884	0	25,131,406	809607481	32.10	32.45	32.10	32.10	0
1141210	2885	0	26,731,893	1006814331	38.20	38.20	37.40	37.40	0
1141210	2886	0	6,339,751	257782199	40.70	40.80	40.50	40.65	0
1141210	2887	0	34,663,836	665199364	19.15	19.25	19.15	19.15	0
1141210	2887E	0	94,756	4709632	49.50	49.95	49.50	49.55	0
1141210	2887F	0	52,136	2397814	46.00	46.00	45.95	45.95	0
1141210	2887G	0	27,873	1088305	39.00	39.20	39.00	39.20	0
1141210	2887H	0	566,802	22008273	38.75	39.00	38.65	38.70	0
1141210	2887I	0	6,550,202	61686923	9.42	9.43	9.41	9.42	0
1141210	2887Z1	0	95,626	1562795	16.35	16.40	16.30	16.35	0
1141210	2889	0	7,016,457	114108697	16.50	16.60	16.05	16.15	0
1141210	2890	0	17,174,807	470985478	27.45	27.55	27.30	27.45	0
1141210	2891	0	20,774,941	929699266	44.95	44.95	44.55	44.80	0
1141210	2891B	0	3,119	198544	63.50	63.80	63.50	63.80	0
1141210	2891C	0	2,213	133270	60.20	60.30	60.20	60.30	0
1141210	2892	0	24,485,289	686415726	28.00	28.20	27.95	27.95	0
1141210	2897	0	1,238,789	11259156	9.11	9.12	9.07	9.08	0
1141210	2897B	0	38,000	452250	11.90	11.95	11.85	11.95	0
1141210	2901	0	40,007	985158	24.50	24.95	24.20	24.90	0
1141210	2903	0	2,703,077	62656251	23.30	23.40	23.00	23.15	0
1141210	2904	0	18,355	315387	17.30	17.30	17.10	17.25	0
1141210	2905	0	2,253,887	37810964	17.15	17.20	16.60	16.60	0
1141210	2906	0	75,592	984943	13.05	13.15	13.00	13.00	0
1141210	2908	0	329,220	6705894	20.40	20.45	20.30	20.40	0
1141210	2910	0	11,000	230850	21.00	21.00	20.90	20.95	0
1141210	2911	0	17,644	79472	4.66	4.66	4.40	4.46	0
1141210	2912	0	1,762,217	404075598	230.00	231.00	228.50	228.50	-1
1141210	2913	0	417,774	5657819	13.50	13.65	13.50	13.50	0
1141210	2915	0	1,080,178	58715820	54.00	54.70	53.90	54.30	0
1141210	2923	0	20,358	441599	20.85	22.00	20.85	21.70	0
1141210	2929	0	227,190	1810045	8.01	8.02	7.91	7.97	0
1141210	2939	0	36,001	886224	24.80	24.80	24.50	24.70	0
1141210	2945	0	7,463	282294	38.00	38.00	37.60	38.00	0
1141210	3002	0	14,906,530	433129656	29.10	30.90	27.50	27.55	-1
1141210	3003	0	79,593	3776033	47.70	47.70	47.20	47.55	0
1141210	3004	0	218,931	21742310	100.50	100.50	98.70	98.90	-1
1141210	3005	0	2,312,458	283157579	121.50	123.50	121.50	122.00	1
1141210	3006	0	5,596,972	460784264	82.50	83.90	81.20	81.90	0
1141210	3008	0	505,320	1052545895	2065.00	2085.00	2050.00	2085.00	15
1141210	3010	0	3,188,485	372689980	118.00	119.50	115.00	116.50	-1
1141210	3011	0	376,228	4873899	13.00	13.20	12.80	12.85	0
1141210	3013	0	4,154,450	574335475	139.50	140.00	136.50	137.50	-1
1141210	3014	0	397,574	46449247	116.50	117.50	116.50	116.50	0
1141210	3015	0	558,628	30981124	56.00	56.20	54.90	55.50	0
1141210	3016	0	850,764	43330109	52.10	52.30	50.20	50.30	-1
1141210	3017	0	4,737,458	6710823195	1415.00	1430.00	1390.00	1425.00	15
1141210	3018	0	18,554	215566	11.60	11.60	11.60	11.60	0
1141210	3019	0	1,468,699	203124116	138.50	139.50	137.00	137.00	-1
1141210	3021	0	67,892	1213903	18.05	18.05	17.70	17.80	0
1141210	3022	0	267,298	17672992	66.30	66.60	65.80	65.80	0
1141210	3023	0	406,797	87952213	217.00	217.50	214.50	216.00	-1
1141210	3024	0	246,292	2637972	10.75	10.80	10.65	10.70	0
1141210	3025	0	2,298,853	130814429	55.80	59.20	55.00	57.90	2
1141210	3026	0	3,066,879	331026525	106.00	108.50	106.00	108.00	2
1141210	3027	0	407,526	9363003	23.25	23.45	22.60	22.90	0
1141210	3028	0	5,264,336	203165119	39.75	39.75	38.05	38.90	-1
1141210	3029	0	796,693	89401134	112.50	114.00	111.00	112.50	0
1141210	3030	0	1,789,826	294547306	165.00	166.50	163.00	163.50	-1
1141210	3031	0	367,475	7232288	19.65	19.75	19.60	19.60	0
1141210	3032	0	1,063,299	86498299	80.80	82.60	80.50	80.50	1
1141210	3033	0	2,452,691	75857338	31.10	31.30	30.45	30.70	0
1141210	3034	0	1,891,338	718034390	379.00	383.50	374.50	382.50	3
1141210	3035	0	3,733,171	649316097	172.00	176.00	171.00	174.00	3
1141210	3036	0	5,925,147	898331965	153.50	155.50	149.50	150.50	0
1141210	3036A	0	27,000	1387600	51.30	51.40	51.30	51.40	0
1141210	3037	0	36,724,769	8312517077	227.50	230.00	222.50	227.50	1
1141210	3038	0	156,699	3214023	20.60	20.75	20.45	20.50	0
1141210	3040	0	412,652	23640685	58.30	58.80	56.60	57.50	0
1141210	3041	0	413,414	10675922	26.30	26.40	25.35	25.45	0
1141210	3042	0	1,000,382	85340398	85.50	85.90	84.80	85.00	0
1141210	3043	0	91,150	2003983	22.00	22.25	21.75	22.05	0
1141210	3044	0	3,681,016	1140751301	303.00	314.50	301.00	312.50	12
1141210	3045	0	9,407,864	987397375	104.50	106.00	104.50	104.50	0
1141210	3046	0	413,014	20359852	50.10	50.30	48.80	49.00	0
1141210	3047	0	1,394,711	25016159	18.30	18.30	17.75	17.75	0
1141210	3048	0	29,310,584	1272180262	42.90	44.80	42.20	42.60	0
1141210	3049	0	1,169,388	7946212	6.87	6.95	6.75	6.75	0
1141210	3050	0	1,542,608	19071329	12.20	12.55	12.10	12.35	0
1141210	3051	0	585,596	10527877	18.05	18.20	17.80	17.80	0
1141210	3052	0	404,031	4575883	11.40	11.40	11.25	11.35	0
1141210	3054	0	18,008	430734	23.95	24.00	23.90	23.90	0
1141210	3055	0	4,774,680	369360619	73.80	79.30	73.40	76.90	3
1141210	3056	0	1,189,254	21349952	18.15	18.15	17.90	17.90	0
1141210	3057	0	911,885	14792395	15.65	16.80	15.40	16.30	0
1141210	3058	0	444,819	4505737	10.25	10.35	10.05	10.05	0
1141210	3059	0	1,379,672	58830000	42.85	43.05	42.35	42.35	0
1141210	3060	0	30,018,357	895695718	31.05	31.40	28.40	28.65	-1
1141210	3062	0	2,806,760	68384453	25.00	25.00	24.00	24.00	0
1141210	3090	0	22,906,464	2226838408	94.50	99.80	93.70	99.30	5
1141210	3092	0	1,985,785	32485665	14.95	16.50	14.95	16.50	1
1141210	3094	0	113,940	2802683	25.10	25.10	24.35	24.45	0
1141210	3130	0	18,714	4202372	224.50	225.00	224.00	225.00	1
1141210	3135	0	1,641,372	110761094	67.20	68.80	66.10	66.90	0
1141210	3138	0	70,638	6342736	89.40	90.90	87.20	90.20	0
1141210	3149	0	1,354,825	45753396	34.50	34.65	33.40	33.40	0
1141210	3150	0	17,013	324034	19.05	19.30	19.00	19.00	0
1141210	3164	0	27,305	502686	18.45	18.45	18.35	18.35	0
1141210	3167	0	17,744,622	4222652623	237.50	242.50	231.50	240.50	6
1141210	3168	0	8,036	355918	43.90	44.90	43.90	44.30	0
1141210	3189	0	24,749,013	3819313552	159.50	160.00	151.00	152.50	-7
1141210	3209	0	295,174	9787169	33.45	33.55	33.00	33.00	0
1141210	3229	0	443,425	8892755	20.50	21.00	19.60	19.90	0
1141210	3231	0	43,429,943	6421851853	150.00	150.50	146.50	147.50	-2
1141210	3257	0	411,483	26258383	64.50	64.90	63.10	63.50	-1
1141210	3266	0	37,278	516450	13.85	13.95	13.80	13.80	0
1141210	3296	0	616,891	13868968	21.00	22.75	20.85	22.75	2
1141210	3305	0	2,956,957	292155766	99.70	101.00	96.70	96.70	-1
1141210	3308	0	41,986	630337	15.20	15.20	14.95	14.95	0
1141210	3311	0	129,656	4046757	31.75	31.85	30.95	31.05	0
1141210	3312	0	587,229	21472681	36.90	37.35	36.00	36.15	0
1141210	3321	0	384,520	7212140	19.40	19.45	18.35	18.50	0
1141210	3338	0	211,339	10543639	50.00	50.30	49.50	49.75	0
1141210	3346	0	174,759	3354880	19.25	19.60	18.95	18.95	0
1141210	3356	0	171,529	7963761	46.70	46.90	46.20	46.20	0
1141210	3376	0	6,319,114	1296896728	197.50	209.50	196.00	206.00	8
1141210	3380	0	4,180,497	136201555	33.20	33.30	32.00	32.15	0
1141210	3406	0	2,632,625	1116042976	435.00	436.00	418.00	422.50	-22
1141210	3413	0	1,093,651	322180288	289.00	299.50	287.00	298.00	9
1141210	3416	0	338,361	51047559	151.00	152.50	149.50	149.50	0
1141210	3419	0	179,807	2370893	13.00	13.50	12.95	13.10	0
1141210	3432	0	10,579	149287	13.90	14.25	13.90	14.10	0
1141210	3437	0	223,261	3184023	14.25	14.40	14.00	14.20	0
1141210	3443	0	2,322,115	4969365340	2130.00	2185.00	2095.00	2160.00	45
1141210	3447	0	308,435	14969582	49.60	49.60	48.00	48.05	-1
1141210	3450	0	21,855,776	6180325332	282.00	289.00	277.00	281.50	4
1141210	3454	0	430,365	42445849	98.60	98.90	98.60	98.70	0
1141210	3481	0	53,170,906	738295339	14.15	14.20	13.65	13.85	0
1141210	3494	0	486,421	4421424	8.73	9.40	8.61	9.25	0
1141210	3501	0	68,298	3229785	47.35	47.40	47.15	47.25	0
1141210	3504	0	503,701	26861755	53.00	54.80	51.00	51.00	-1
1141210	3515	0	464,926	114379036	250.00	250.00	244.00	244.50	-3
1141210	3518	0	300,007	6450493	21.35	22.00	21.05	21.05	0
1141210	3528	0	171,181	12004052	69.90	70.80	69.30	69.30	0
1141210	3530	0	696,015	49804237	72.30	73.10	70.80	70.80	-1
1141210	3532	0	1,504,448	146992085	100.00	100.50	96.60	96.70	-2
1141210	3533	0	1,440,803	1927771610	1310.00	1355.00	1310.00	1345.00	40
1141210	3535	0	12,150,148	1065871427	91.00	91.60	85.50	87.00	-3
1141210	3543	0	2,172,587	102204568	47.50	48.35	46.40	46.50	0
1141210	3545	0	608,640	31075378	51.70	51.70	50.60	50.90	0
1141210	3550	0	240,180	3071913	12.90	12.95	12.70	12.70	0
1141210	3557	0	84,454	3068096	36.30	36.60	36.10	36.15	-1
1141210	3563	0	1,360,528	669480928	473.00	502.00	471.50	495.00	26
1141210	3576	0	9,158,049	61109276	6.46	6.85	6.44	6.57	0
1141210	3583	0	664,222	217803110	328.50	332.00	323.00	332.00	12
1141210	3588	0	336,744	16701727	49.00	50.40	48.65	48.65	0
1141210	3591	0	144,443	2632335	18.30	18.35	18.10	18.25	0
1141210	3592	0	795,677	170025643	211.00	217.00	209.00	215.00	5
1141210	3593	0	73,860	610086	8.28	8.28	8.10	8.10	0
1141210	3596	0	286,782	52525789	183.00	184.50	182.50	182.50	0
1141210	3605	0	1,108,587	69091460	62.60	63.50	61.50	61.50	0
1141210	3607	0	491,464	6934124	13.90	14.25	13.85	13.90	0
1141210	3617	0	277,847	54899329	196.00	200.00	193.50	199.50	3
1141210	3622	0	537,331	34137099	64.40	64.70	62.90	63.20	-1
1141210	3645	0	4,345,485	241580963	55.10	57.70	53.90	53.90	0
1141210	3652	0	85,988	2498386	29.75	29.75	28.50	28.75	-1
1141210	3653	0	1,693,756	4972017540	3010.00	3040.00	2885.00	2920.00	-30
1141210	3661	0	2,009,666	6704108110	3290.00	3385.00	3265.00	3370.00	110
1141210	3665	0	3,207,205	4839524060	1480.00	1540.00	1470.00	1525.00	55
1141210	3669	0	17,743	515423	29.20	29.20	28.95	29.10	0
1141210	3673	0	3,332,077	143762279	43.80	44.25	42.45	42.60	0
1141210	3679	0	56,141	6419457	115.00	115.00	114.00	114.50	-2
1141210	3686	0	216,254	3921258	18.05	18.75	17.65	17.65	0
1141210	3694	0	1,419,999	92210512	64.40	66.20	64.10	64.10	0
1141210	3701	0	497,877	15698995	31.10	32.40	30.95	31.25	0
1141210	3702	0	4,866,773	313684647	65.60	65.80	64.00	64.00	-1
1141210	3703	0	337,576	7591006	22.40	22.65	22.35	22.40	0
1141210	3704	0	2,629,140	94921771	35.90	36.70	35.50	35.65	0
1141210	3705	0	347,154	19483980	56.30	56.50	55.80	56.00	0
1141210	3706	0	64,215,945	5669828725	88.40	89.60	87.50	87.90	-6
1141210	3708	0	672,310	70895826	104.00	107.00	104.00	105.50	1
1141210	3711	0	19,559,684	4765068860	240.50	246.50	239.00	244.50	4
1141210	3712	0	325,394	8485051	26.25	26.30	25.95	25.95	0
1141210	3714	0	1,966,862	65719621	33.35	33.85	32.75	33.40	0
1141210	3715	0	20,421,642	2421933364	117.00	121.00	116.50	117.00	1
1141210	3716	0	120,782	4086264	34.05	34.05	33.60	34.00	0
1141210	3717	0	429,229	7271899	17.10	17.25	16.85	16.90	0
1141210	4104	0	112,047	9070062	81.40	81.40	80.80	81.20	0
1141210	4106	0	26,169	570822	21.75	21.85	21.70	21.85	0
1141210	4108	0	177,611	2450135	13.95	14.00	13.70	13.80	0
1141210	4119	0	188,014	8883656	47.65	47.65	46.95	47.25	0
1141210	4133	0	25,732	591619	23.00	23.05	22.85	22.85	0
1141210	4137	0	55,889	5506660	98.90	98.90	98.30	98.30	0
1141210	4142	0	4,018,884	80717544	20.00	20.50	19.75	19.80	0
1141210	4148	0	21,506	857242	40.00	40.30	39.55	40.30	0
1141210	4155	0	152,559	2298234	15.10	15.20	15.00	15.10	0
1141210	4164	0	1,217,474	44465210	37.40	37.40	36.00	36.20	-1
1141210	4190	0	209,178	6334560	30.30	30.55	30.00	30.10	0
1141210	4306	0	427,666	5907077	13.85	13.90	13.75	13.85	0
1141210	4414	0	242,552	2462686	10.15	10.25	10.05	10.20	0
1141210	4426	0	60,888	600625	9.90	9.90	9.85	9.85	0
1141210	4438	0	59,335	4676699	77.30	79.80	77.30	79.00	0
1141210	4439	0	53,334	5557183	99.80	106.00	99.80	105.50	5
1141210	4440	0	47,270	856902	18.20	18.25	18.05	18.05	0
1141210	4441	0	95,192	23922161	248.00	256.00	242.50	252.00	0
1141210	4526	0	1,261,989	40751760	32.45	32.60	32.05	32.05	0
1141210	4532	0	681,413	16465187	24.15	24.25	24.05	24.25	0
1141210	4536	0	162,622	25936100	159.50	160.00	159.00	159.50	0
1141210	4540	0	365,041	12942145	35.35	35.95	35.20	35.20	0
1141210	4545	0	237,771	7705121	33.20	33.20	31.90	32.10	0
1141210	4551	0	312,845	35735316	115.50	115.50	112.50	114.50	-1
1141210	4552	0	95,602	2242756	23.55	23.55	23.35	23.50	0
1141210	4555	0	130,359	5205744	40.00	40.50	39.50	39.70	0
1141210	4557	0	201,029	15823689	79.90	80.00	78.20	78.50	-1
1141210	4560	0	125,000	4094700	33.10	33.10	32.55	32.65	0
1141210	4562	0	948,717	34892376	36.55	37.70	36.20	36.20	0
1141210	4564	0	634,993	10808331	17.35	17.35	16.80	16.90	0
1141210	4566	0	826,079	43109709	52.40	52.90	51.60	52.50	0
1141210	4569	0	21,122	3096415	146.50	149.00	145.00	146.00	0
1141210	4571	0	139,309	22736687	165.00	165.00	162.00	162.50	-1
1141210	4572	0	14,459	2222012	155.50	155.50	153.00	153.00	-1
1141210	4576	0	296,555	31822548	107.00	108.50	106.50	107.00	0
1141210	4581	0	50,092	2617821	52.50	52.50	52.00	52.00	0
1141210	4583	0	125,189	85141829	680.00	685.00	675.00	679.00	-1
1141210	4585	0	292,254	99105988	346.00	346.00	336.50	336.50	-10
1141210	4588	0	40,359	2603586	65.70	65.70	63.60	64.30	1
1141210	4720	0	265,628	3752015	14.25	14.30	14.00	14.20	0
1141210	4722	0	1,566,442	237112646	154.00	155.00	149.50	151.50	-2
1141210	4736	0	48,814	6018783	123.50	123.50	122.50	123.50	0
1141210	4737	0	67,757	3894260	58.00	58.00	57.30	58.00	0
1141210	4739	0	3,670,657	264366345	75.10	75.20	70.20	70.90	-4
1141210	4746	0	371,150	22720615	61.60	62.20	60.80	61.00	0
1141210	4755	0	141,848	14181587	99.60	101.00	99.00	99.50	0
1141210	4763	0	6,344,172	316456852	50.20	51.10	50.00	50.70	0
1141210	4764	0	5,861,129	520200732	81.90	89.80	81.90	89.50	7
1141210	4766	0	215,638	69312373	321.50	323.50	320.00	320.00	-1
1141210	4770	0	394,030	89839665	229.00	231.00	225.50	229.00	-5
1141210	4771	0	64,711	11417233	177.50	178.00	175.50	176.00	-1
1141210	4807	0	6,385	113832	17.70	17.85	17.70	17.75	0
1141210	4904	0	4,736,514	408590759	85.80	86.80	85.70	86.10	0
1141210	4906	0	2,710,355	72771616	27.00	27.35	26.50	26.65	0
1141210	4912	0	277,671	24400888	89.70	90.50	85.80	86.80	-2
1141210	4915	0	2,106,327	164499608	78.70	79.00	77.40	77.80	0
1141210	4916	0	15,531,427	830012772	51.70	55.00	51.40	52.20	1
1141210	4919	0	2,092,645	111376603	54.50	54.50	52.50	52.70	-1
1141210	4927	0	33,141,566	898540391	25.55	27.80	25.15	27.80	2
1141210	4930	0	16,230	353687	21.85	21.95	21.70	21.70	0
1141210	4934	0	768,663	10565648	13.65	14.15	13.45	13.45	0
1141210	4935	0	39,754	1607958	40.45	40.70	40.25	40.50	0
1141210	4938	0	5,155,729	363443479	70.50	70.80	70.10	70.50	0
1141210	4942	0	513,951	20260519	39.90	39.90	38.90	39.00	0
1141210	4943	0	69,546	950498	13.75	13.95	13.55	13.95	0
1141210	4949	0	301,245	12075468	40.60	40.90	39.75	39.75	0
1141210	4952	0	61,666	2248974	36.40	36.90	36.30	36.30	0
1141210	4956	0	758,549	15759067	21.10	21.30	20.50	20.50	0
1141210	4958	0	7,492,428	1093709544	147.00	147.00	145.00	146.50	-1
1141210	4960	0	548,234	7600095	13.95	14.05	13.70	13.75	0
1141210	4961	0	361,579	50533347	139.00	141.00	138.00	140.00	0
1141210	4967	0	6,744,373	941926012	143.00	143.50	137.00	139.50	-2
1141210	4968	0	952,011	131183504	137.00	140.00	136.00	136.00	0
1141210	4976	0	1,169,193	36784957	31.25	32.75	30.50	30.50	0
1141210	4977	0	36,307,269	5048555473	134.00	142.00	133.00	141.00	11
1141210	4989	0	37,455,260	1672180651	46.45	46.50	43.40	43.65	-2
1141210	4994	0	26,367	2550461	95.70	98.20	95.50	98.20	2
1141210	4999	0	23,399	546948	23.45	23.45	23.30	23.30	0
1141210	5007	0	24,417	1349646	55.10	55.50	55.10	55.50	0
1141210	5203	0	158,643	14687715	92.80	93.30	92.20	92.20	0
1141210	5215	0	19,128	688119	35.95	36.05	35.90	35.90	0
1141210	5222	0	308,035	39334158	130.00	130.00	126.50	127.00	-1
1141210	5225	0	478,018	47589549	98.20	101.00	98.20	99.60	0
1141210	5234	0	290,989	95138265	328.00	332.00	325.00	325.00	-2
1141210	5243	0	1,232,616	100888051	83.00	83.00	80.90	82.50	0
1141210	5244	0	167,973	7066028	41.90	42.45	41.80	41.85	0
1141210	5258	0	254,069	18970036	74.10	75.30	74.10	74.40	0
1141210	5269	0	355,590	447608195	1245.00	1265.00	1240.00	1260.00	15
1141210	5283	0	21,919	1393790	63.50	63.90	63.50	63.90	0
1141210	5284	0	1,358,021	415965719	309.50	311.00	303.00	307.50	-2
1141210	5285	0	175,576	8983760	50.60	51.70	50.60	50.80	0
1141210	5288	0	176,331	23599640	132.00	136.00	132.00	133.50	-2
1141210	5292	0	41,704	6233879	147.00	151.00	147.00	150.00	2
1141210	5306	0	77,984	7107047	91.30	91.50	90.80	90.80	0
1141210	5388	0	503,512	41682409	83.00	83.20	82.50	82.70	0
1141210	5434	0	806,843	246392118	306.50	307.00	304.50	305.50	0
1141210	5469	0	5,723,519	555568129	96.60	98.00	96.10	96.80	0
1141210	5471	0	145,633	4914328	33.95	34.00	33.60	33.60	0
1141210	5484	0	370,584	14564558	40.30	40.35	39.00	39.10	-1
1141210	5515	0	1,468,086	47990241	32.90	33.25	32.30	32.30	0
1141210	5519	0	295,491	9402554	31.90	32.00	31.65	31.75	0
1141210	5521	0	3,103,148	47713315	15.60	15.70	15.15	15.45	0
1141210	5522	0	1,732,595	105256054	61.00	61.80	60.00	60.80	0
1141210	5525	0	41,291	1171742	28.40	28.45	28.25	28.45	0
1141210	5531	0	390,325	3542413	9.10	9.13	9.01	9.08	0
1141210	5533	0	58,821	845183	14.35	14.45	14.30	14.40	0
1141210	5534	0	179,952	13889172	77.20	77.40	77.00	77.20	0
1141210	5538	0	7,174	213256	29.75	29.75	29.65	29.65	0
1141210	5546	0	25,000	558500	22.25	22.75	22.05	22.65	0
1141210	5607	0	781,527	39352756	50.10	51.20	49.30	49.30	0
1141210	5608	0	3,004,372	53402471	17.85	17.95	17.70	17.70	0
1141210	5706	0	89,722	4568426	51.30	51.30	50.70	50.70	0
1141210	5871	0	7,378,927	740436155	100.50	101.50	99.50	101.50	1
1141210	5871A	0	131,000	13235000	101.50	101.50	101.00	101.50	0
1141210	5876	0	3,212,270	127293616	39.55	39.70	39.55	39.70	0
1141210	5880	0	9,915,846	239611798	24.15	24.20	24.10	24.20	0
1141210	5906	0	0						0
1141210	5907	0	112,397	653901	5.85	5.90	5.79	5.79	0
1141210	6005	0	3,452,263	86430741	25.30	25.35	24.90	24.95	0
1141210	6024	0	308,209	15575319	50.50	50.80	50.30	50.70	0
1141210	6108	0	468,322	6869997	14.55	14.80	14.55	14.70	0
1141210	6112	0	1,074,506	50255081	46.80	47.60	46.05	47.05	0
1141210	6115	0	54,899	2593835	47.10	47.45	46.90	47.45	0
1141210	6116	0	2,975,131	21643637	7.26	7.36	7.22	7.24	0
1141210	6117	0	330,098	26902348	82.10	82.50	80.90	80.90	-1
1141210	6120	0	22,603,506	311707330	13.00	14.15	12.80	13.45	0
1141210	6128	0	75,517	1722331	22.90	22.90	22.70	22.80	0
1141210	6133	0	1,284,361	23854715	18.95	19.10	18.25	18.25	0
1141210	6136	0	771,115	17012398	24.00	24.05	23.90	24.00	0
1141210	6139	0	7,006,086	3544293788	497.00	515.00	492.50	508.00	16
1141210	6141	0	104,646	1142076	10.85	11.05	10.80	10.80	0
1141210	6142	0	154,646	1459520	9.43	9.50	9.38	9.38	0
1141210	6152	0	468,442	4173565	9.05	9.06	8.78	8.84	0
1141210	6153	0	2,423,522	37685656	15.70	15.85	15.35	15.35	0
1141210	6155	0	8,647,609	398428049	45.30	48.00	44.40	44.45	0
1141210	6164	0	120,873	1211996	10.05	10.05	10.00	10.00	0
1141210	6165	0	606,320	30998494	50.10	52.10	50.10	50.90	0
1141210	6166	0	684,870	45344034	65.40	66.70	65.40	66.50	1
1141210	6168	0	125,989	2496316	19.90	19.95	19.65	19.65	0
1141210	6176	0	1,398,728	161299572	115.50	116.00	114.50	115.50	0
1141210	6177	0	377,676	17840397	47.40	47.60	47.05	47.10	0
1141210	6183	0	10,651	1019835	95.90	96.00	95.50	95.80	0
1141210	6184	0	51,686	2528766	48.90	49.05	48.70	48.90	0
1141210	6189	0	226,373	10278368	45.25	45.70	45.25	45.25	0
1141210	6191	0	9,575,914	1157576977	121.00	123.00	119.50	120.00	0
1141210	6192	0	152,493	15772109	102.00	104.00	102.00	104.00	1
1141210	6196	0	1,192,754	283529121	237.00	241.50	233.50	238.50	1
1141210	6197	0	481,637	63045014	130.50	131.50	130.00	131.00	1
1141210	6201	0	20,467	1150017	56.60	56.60	56.00	56.30	0
1141210	6202	0	209,050	7928524	38.25	38.25	37.75	37.75	0
1141210	6205	0	94,957	3540514	37.30	37.45	37.10	37.45	0
1141210	6206	0	338,810	30906852	90.90	91.90	90.70	91.10	0
1141210	6209	0	18,331,458	1075968199	57.00	61.10	57.00	58.00	1
1141210	6213	0	10,774,616	1249644940	115.00	118.50	114.00	115.00	1
1141210	6214	0	442,729	53598346	122.50	122.50	120.50	121.00	-1
1141210	6215	0	1,537,344	168929249	110.50	112.00	108.50	110.00	1
1141210	6216	0	180,448	4906137	27.20	27.60	27.00	27.20	0
1141210	6224	0	166,490	6952882	42.50	42.50	41.05	41.05	0
1141210	6225	0	64,554	1126486	16.95	17.50	16.10	16.10	0
1141210	6226	0	73,362	494154	6.75	6.77	6.69	6.70	0
1141210	6230	0	24,666	2874225	115.50	117.50	115.50	116.00	-1
1141210	6235	0	858,041	50601500	59.30	59.40	58.50	58.50	0
1141210	6239	0	5,793,251	921827374	161.50	162.00	157.50	159.00	-1
1141210	6243	0	230,408	7014840	31.35	31.35	29.85	29.90	-1
1141210	6257	0	7,270,890	714702469	97.30	99.50	96.60	98.60	2
1141210	6269	0	1,248,929	73659701	58.70	59.30	58.30	59.00	0
1141210	6271	0	1,734,574	211205656	123.50	123.50	120.50	123.00	-1
1141210	6277	0	90,788	5733821	63.70	63.70	62.70	62.70	-1
1141210	6278	0	996,232	99654838	100.50	101.00	99.50	99.50	-1
1141210	6281	0	137,789	8623683	63.00	63.00	62.20	62.70	0
1141210	6282	0	62,326,132	2600200180	40.15	43.45	39.80	40.85	0
1141210	6283	0	207,008	5244029	25.70	25.70	25.10	25.15	0
1141210	6285	0	2,468,083	244258746	99.80	100.50	98.20	99.00	0
1141210	6405	0	96,446	2479319	25.85	26.00	25.45	25.65	0
1141210	6409	0	678,362	702015695	1035.00	1050.00	1025.00	1025.00	0
1141210	6412	0	387,567	34828271	90.20	91.20	89.00	89.00	-1
1141210	6414	0	545,857	159366525	291.00	293.50	288.50	292.50	5
1141210	6415	0	1,684,342	342524500	206.00	206.50	201.50	202.00	-2
1141210	6416	0	132,432	11023488	82.10	83.60	82.10	83.60	1
1141210	6423	0	26,090	1971247	75.60	75.60	75.50	75.50	0
1141210	6426	0	981,487	78939015	79.60	81.30	78.70	80.70	1
1141210	6431	0	558,295	15799904	28.45	28.70	27.80	28.45	0
1141210	6438	0	727,314	103344105	142.00	143.50	140.00	142.00	1
1141210	6442	0	818,172	1009082835	1225.00	1250.00	1210.00	1250.00	50
1141210	6443	0	24,942,100	405169194	16.05	16.50	15.65	16.50	1
1141210	6446	0	2,866,513	1490194094	514.00	526.00	514.00	516.00	4
1141210	6449	0	653,801	114607469	175.00	178.00	172.50	174.50	0
1141210	6451	0	7,494,574	1308126309	170.50	179.50	168.50	172.00	5
1141210	6456	0	4,409,828	204604077	43.50	47.50	43.50	47.50	4
1141210	6464	0	441,933	34480335	79.10	79.20	78.30	78.60	0
1141210	6472	0	1,253,693	628811775	500.00	507.00	493.50	506.00	-6
1141210	6477	0	848,728	30059267	35.10	36.15	34.70	34.70	0
1141210	6491	0	244,779	70749552	288.00	290.50	288.00	288.50	-1
1141210	6504	0	45,781	1944958	42.50	42.55	42.30	42.50	0
1141210	6505	0	4,830,908	242876175	51.10	51.10	49.75	49.85	-1
1141210	6515	0	376,878	1010107865	2700.00	2710.00	2650.00	2685.00	10
1141210	6525	0	101,044	7767693	77.00	77.40	76.50	77.10	0
1141210	6526	0	155,490	71382986	457.00	463.50	452.50	458.00	0
1141210	6531	0	3,277,169	1346553352	409.00	420.00	403.00	403.00	-5
1141210	6533	0	222,339	60838846	271.00	277.00	271.00	272.00	2
1141210	6534	0	71,720	6932380	98.10	98.10	95.30	96.20	0
1141210	6541	0	3,981,273	245299860	63.00	65.50	58.60	58.60	-4
1141210	6550	0	696,571	20522273	29.30	30.20	29.00	29.00	0
1141210	6552	0	73,571	1870011	25.15	25.80	25.15	25.35	0
1141210	6558	0	1,338,886	51567767	38.10	39.10	38.00	38.00	0
1141210	6573	0	289,055	4646825	16.00	16.45	15.70	16.00	0
1141210	6579	0	74,667	8097171	108.00	109.50	108.00	108.50	0
1141210	6581	0	15,427	1642969	106.50	107.00	106.00	106.50	0
1141210	6582	0	36,325	1237142	33.55	34.45	33.55	34.25	0
1141210	6585	0	44,334	4076053	94.80	94.80	91.40	91.40	-1
1141210	6589	0	858,657	63829357	75.80	75.90	73.40	74.50	-1
1141210	6591	0	550,187	43075905	78.80	79.80	77.20	77.20	-1
1141210	6592	0	235,757	14297841	60.60	61.00	60.40	60.60	0
1141210	6592A	0	1,736	168738	97.30	97.30	97.30	97.30	0
1141210	6592B	0	17,518	1718017	98.10	98.20	98.10	98.10	0
1141210	6598	0	25,080	535821	21.20	21.80	21.15	21.45	0
1141210	6605	0	407,838	55340500	136.50	137.50	134.50	134.50	-1
1141210	6606	0	10,103	253684	25.20	25.20	25.10	25.10	0
1141210	6614	0	121,558	6038720	49.70	50.00	49.50	49.60	0
1141210	6625	0	127,462	10924503	85.60	86.20	85.10	85.70	0
1141210	6641	0	14,570	281803	19.25	19.50	19.25	19.30	0
1141210	6645	0	48,243	883584	18.45	18.45	18.25	18.35	0
1141210	6655	0	14,022	1650572	117.50	119.00	116.50	116.50	0
1141210	6657	0	183,122	7735573	42.90	42.90	42.00	42.00	0
1141210	6658	0	91,869	4511190	49.10	49.75	48.60	48.60	0
1141210	6666	0	45,806	2127195	45.10	47.60	45.10	46.40	2
1141210	6668	0	389,892	14671573	38.40	38.90	36.90	36.90	0
1141210	6669	0	986,133	4450111630	4550.00	4570.00	4480.00	4525.00	5
1141210	6670	0	343,397	85938898	246.00	252.50	246.00	250.50	4
1141210	6671	0	5,309	189964	35.85	35.85	35.75	35.75	0
1141210	6672	0	1,606,743	146141501	88.30	92.70	88.30	91.40	3
1141210	6674	0	23,015	470957	20.55	20.55	20.40	20.55	0
1141210	6689	0	69,451	4425082	63.40	64.20	63.30	63.30	0
1141210	6691	0	1,715,419	974689770	556.00	584.00	554.00	570.00	16
1141210	6695	0	143,396	6346079	44.45	44.95	44.00	44.00	0
1141210	6698	0	147,155	4368001	29.65	30.30	29.30	29.80	0
1141210	6706	0	9,801,380	1172077970	115.50	125.00	114.50	118.00	1
1141210	6715	0	65,904	6312207	95.00	97.70	93.70	97.70	2
1141210	6719	0	270,210	53601764	202.50	202.50	195.50	196.50	-4
1141210	6742	0	530,912	25050034	46.40	48.80	46.10	46.10	0
1141210	6743	0	104,576	2938859	28.15	28.30	27.95	28.30	0
1141210	6753	0	1,512,193	193031826	126.00	129.50	124.00	127.50	2
1141210	6754	0	11,217	528084	47.05	47.15	47.00	47.10	0
1141210	6756	0	392,655	32938040	85.20	86.50	81.80	81.80	-2
1141210	6757	0	810,872	54589581	67.30	68.10	66.90	67.30	0
1141210	6768	0	283,734	32678252	116.00	116.00	114.00	115.00	0
1141210	6770	0	259,847,330	9189649286	35.80	36.50	34.20	34.70	0
1141210	6771	0	65,999	3047070	46.60	46.60	45.70	46.25	0
1141210	6776	0	128,743	6345339	49.00	49.45	49.00	49.30	0
1141210	6781	0	1,588,980	2075394785	1305.00	1325.00	1290.00	1295.00	0
1141210	6782	0	166,829	29542142	178.50	180.00	175.00	175.50	-2
1141210	6789	0	1,016,522	275891889	268.00	275.00	268.00	270.50	2
1141210	6790	0	99,804	3832859	38.60	38.60	38.30	38.40	0
1141210	6792	0	17,000	846550	49.50	50.10	49.50	49.75	0
1141210	6794	0	49,243	3981739	81.00	81.50	80.40	80.80	0
1141210	6796	0	260,987	25557468	96.30	99.00	96.00	99.00	2
1141210	6799	0	123,996	10272746	83.30	84.40	82.30	82.50	0
1141210	6805	0	1,525,279	2330992610	1520.00	1555.00	1500.00	1535.00	30
1141210	6806	0	797,983	31353896	39.65	39.95	38.85	38.85	0
1141210	6807	0	7,040	323590	46.15	46.15	45.65	45.95	0
1141210	6830	0	161,543	27150925	169.00	169.50	166.50	167.50	0
1141210	6831	0	1,285,218	306879162	238.00	242.00	236.00	237.50	-4
1141210	6834	0	165,098	4674407	28.50	28.75	28.05	28.30	0
1141210	6835	0	43,314	1728118	40.20	40.30	39.70	39.80	0
1141210	6838	0	75,478	2096196	28.05	28.15	27.60	27.60	0
1141210	6854	0	178,675	23183413	128.50	131.00	128.00	129.50	2
1141210	6861	0	82,896	4852931	59.00	59.60	58.20	58.40	0
1141210	6862	0	152,975	25486972	164.00	168.50	163.50	165.50	1
1141210	6863	0	55,743	6256331	112.00	113.50	111.50	112.00	1
1141210	6869	0	569,570	53183854	94.30	94.30	92.90	93.30	0
1141210	6873	0	589,358	58491384	101.00	101.00	97.20	99.30	-3
1141210	6885	0	553,883	16116726	28.30	29.80	28.20	29.70	1
1141210	6887	0	5,100	324445	64.30	64.40	62.50	62.60	0
1141210	6890	0	1,335,250	365414309	278.00	278.00	270.50	274.00	-4
1141210	6901	0	478,909	7636137	15.90	16.05	15.80	16.00	0
1141210	6902	0	15,340	1187483	75.70	78.30	75.70	77.70	1
1141210	6906	0	171,835	14294088	85.10	85.60	81.50	82.10	-3
1141210	6909	0	76,849	2763668	35.75	36.15	35.70	36.00	0
1141210	6914	0	34,372	5093811	148.50	148.50	148.00	148.00	0
1141210	6916	0	13,295	231114	17.40	17.50	17.30	17.40	0
1141210	6918	0	106,865	9454895	87.30	89.50	87.00	89.40	2
1141210	6919	0	4,129,660	699505593	171.00	172.50	166.50	167.00	-4
1141210	6923	0	128,591	13114283	103.00	103.00	101.00	101.00	-1
1141210	6924	0	12,000	773600	64.30	65.20	64.00	64.00	-5
1141210	6928	0	65,153	3280192	50.80	50.80	50.00	50.20	0
1141210	6931	0	1,678,072	112318394	68.00	68.80	63.00	66.10	-1
1141210	6933	0	187,736	30363737	165.00	165.50	159.50	159.50	-4
1141210	6936	0	76,964	2681427	34.75	35.00	34.60	34.60	0
1141210	6937	0	136,129	30131481	225.50	225.50	219.00	219.00	-3
1141210	6944	0	2,407,957	1519386490	623.00	645.00	611.00	637.00	27
1141210	6949	0	174,300	64735175	353.00	379.00	353.00	372.00	0
1141210	6951	0	11,026	797204	72.30	72.40	72.20	72.40	0
1141210	6952	0	16,161	717127	44.00	45.00	44.00	44.00	0
1141210	6955	0	0						0
1141210	6957	0	187,437	37151075	202.00	202.00	195.50	198.00	-4
1141210	6958	0	75,691	1211079	16.00	16.05	15.80	16.05	0
1141210	6962	0	2,218,889	88728173	40.40	40.45	39.80	39.85	0
1141210	6965	0	86,542	7372522	85.70	86.30	84.80	84.80	-1
1141210	6969	0	28,002	878012	31.20	31.70	31.20	31.60	0
1141210	6988	0	32,000	462050	14.60	14.60	14.20	14.20	0
1141210	6994	0	337,953	33559243	101.50	101.50	98.50	98.90	-1
1141210	7610	0	1,086,701	127735963	116.00	122.00	112.50	116.50	2
1141210	7631	0	3,018	377773	125.00	125.50	125.00	125.50	-1
1141210	7705	0	100,890	4038489	40.55	40.55	39.85	39.95	0
1141210	7711	0	201,943	55978166	275.50	281.00	273.50	273.50	-2
1141210	7721	0	15,492	759403	49.10	49.40	48.70	48.95	0
1141210	7722	0	26,636	14843935	557.00	560.00	555.00	560.00	-1
1141210	7730	0	26,005	2157817	84.00	84.00	82.40	83.00	0
1141210	7732	0	35,106	1441223	40.95	41.25	40.85	40.90	0
1141210	7736	0	40,085	3645210	90.30	91.90	90.10	91.00	0
1141210	7740	0	358,269	59273095	165.00	170.50	165.00	166.00	-2
1141210	7749	0	178,049	76622276	425.00	439.00	425.00	426.00	-1
1141210	7750	0	94,243	72943914	783.00	783.00	769.00	779.00	-4
1141210	7765	0	37,985	10486322	273.50	279.00	273.50	276.00	2
1141210	7769	0	2,042,973	6300481110	2980.00	3150.00	2975.00	3145.00	170
1141210	7780	0	335,102	59608128	180.50	181.50	176.00	177.00	-2
1141210	7786	0	181,574	28627187	158.00	159.50	156.00	158.00	0
1141210	7788	0	273,409	35768441	135.00	135.00	128.00	131.50	-3
1141210	7791	0	104,573	7626024	73.00	73.70	72.50	72.80	0
1141210	7799	0	312,548	182407977	585.00	598.00	575.00	575.00	-21
1141210	8011	0	2,626,868	59606220	22.95	23.00	22.25	22.35	0
1141210	8016	0	394,280	71482846	182.50	182.50	180.00	180.50	-1
1141210	8021	0	74,215,010	11006058714	139.50	151.50	138.50	151.50	13
1141210	8028	0	11,240,730	1901591670	166.00	173.00	166.00	168.00	4
1141210	8033	0	1,137,379	155868507	139.00	140.00	135.50	135.50	-2
1141210	8039	0	65,525,319	6208359434	95.50	97.30	91.80	95.70	1
1141210	8045	0	122,069	10185337	83.70	84.70	82.50	84.40	0
1141210	8046	0	14,627,947	4158670382	288.50	293.00	278.50	280.00	-4
1141210	8070	0	4,567,227	204612083	46.35	46.40	44.10	44.15	-2
1141210	8072	0	174,750	5339848	30.65	31.00	30.20	30.20	0
1141210	8081	0	200,596	41230375	204.50	206.50	204.50	205.00	1
1141210	8101	0	7,415	122424	16.55	16.55	16.50	16.50	0
1141210	8103	0	7,835,265	677227795	91.00	91.00	83.20	85.60	-6
1141210	8104	0	2,141,102	66647850	30.05	31.50	30.00	30.80	0
1141210	8105	0	812,782	9000795	10.90	11.25	10.90	11.05	0
1141210	8110	0	203,271,416	10204791924	50.00	51.70	48.35	49.25	1
1141210	8112	0	26,273,024	1899529080	74.80	74.90	70.70	71.60	-3
1141210	8112A	0	12,343	540700	43.80	43.85	43.80	43.85	0
1141210	8114	0	262,991	45658093	172.50	175.00	172.00	173.50	0
1141210	8131	0	15,186,081	733361231	49.65	49.95	47.10	48.15	-1
1141210	8150	0	38,041,294	1764865264	47.30	48.00	45.20	45.50	-1
1141210	8162	0	183,973	6401581	33.50	35.65	33.50	35.05	1
1141210	8163	0	340,291	10377221	30.45	30.70	30.40	30.40	0
1141210	8201	0	93,229	1363759	14.50	14.85	14.35	14.85	0
1141210	8210	0	1,680,777	1514690608	920.00	921.00	895.00	899.00	-12
1141210	8213	0	184,064	6060332	33.10	33.10	32.80	32.85	0
1141210	8215	0	591,307	11262815	19.10	19.30	18.90	18.90	0
1141210	8222	0	437,839	18334745	41.90	42.65	41.20	41.20	0
1141210	8249	0	954,784	50732818	53.00	53.90	52.40	52.40	0
1141210	8261	0	1,177,549	105482096	89.50	90.00	89.00	89.10	0
1141210	8271	0	4,335,032	408692507	96.70	96.90	93.00	93.10	-2
1141210	8341	0	88,002	6929102	78.30	79.10	78.30	78.70	0
1141210	8367	0	14,172	626414	44.15	44.75	44.10	44.35	0
1141210	8374	0	599,745	48764655	81.50	83.40	80.00	80.00	-1
1141210	8404	0	1,234,853	29872919	24.50	24.70	24.05	24.20	0
1141210	8411	0	29,598	360383	12.15	12.20	12.10	12.20	0
1141210	8422	0	12,088,545	269284185	22.25	22.55	22.10	22.15	0
1141210	8429	0	154,212	1165682	7.62	7.62	7.54	7.58	0
1141210	8438	0	39,600	1156067	29.30	29.30	29.10	29.30	0
1141210	8442	0	57,201	4045174	70.80	71.30	70.30	70.70	-1
1141210	8443	0	672,038	6689119	11.10	11.10	11.10	11.10	0
1141210	8454	0	191,952	41360996	214.00	217.00	214.00	215.50	2
1141210	8462	0	130,112	20157446	153.50	157.50	152.50	153.50	0
1141210	8463	0	190,059	5156243	27.40	27.40	27.00	27.15	0
1141210	8464	0	585,840	229461910	392.00	394.50	389.00	393.00	-1
1141210	8466	0	55,190	1243250	22.45	22.70	22.35	22.35	0
1141210	8467	0	40,923	6600435	162.00	162.50	160.00	161.00	2
1141210	8473	0	150,472	5467765	36.10	36.55	36.05	36.40	0
1141210	8476	0	181,553	3196455	17.70	17.85	17.30	17.50	0
1141210	8478	0	148,537	29705828	201.50	201.50	198.50	199.50	-1
1141210	8481	0	13,136	535076	40.60	40.90	40.60	40.80	0
1141210	8482	0	3,000	149550	49.65	49.95	49.65	49.95	0
1141210	8487	0	10,186	795156	78.00	78.20	78.00	78.00	1
1141210	8488	0	1,054	10595	10.05	10.05	10.05	10.05	0
1141210	8499	0	492,589	174283656	352.00	362.00	343.50	361.00	-5
1141210	8926	0	883,816	36403205	41.15	41.35	41.00	41.10	0
1141210	8940	0	11,365	230996	20.35	20.40	20.30	20.35	0
1141210	8996	0	590,455	294925777	511.00	511.00	495.00	510.00	-1
1141210	9103	0	185,900	849849	4.63	4.63	4.55	4.56	0
1141210	910322	0	16,554	386987	23.20	23.50	23.20	23.30	0
1141210	9105	0	11,052,925	64173417	5.88	5.88	5.78	5.78	0
1141210	910861	0	24,002	130040	5.50	5.50	5.39	5.39	0
1141210	9110	0	5,000	15140	3.00	3.07	3.00	3.07	0
1141210	911608	0	14,000	38750	2.77	2.83	2.76	2.83	0
1141210	911622	0	21,000	80500	3.83	3.90	3.83	3.90	0
1141210	911868	0	709,500	953065	1.36	1.36	1.33	1.36	0
1141210	912000	0	323,130	869408	2.68	2.71	2.68	2.69	0
1141210	9136	0	143,200	996508	7.04	7.21	6.88	6.97	0
1141210	9802	0	1,392,365	153191239	108.00	112.00	107.00	110.00	2
1141210	9902	0	539,425	9354819	17.55	17.80	17.05	17.05	0
1141210	9904	0	6,095,947	188015409	30.80	31.00	30.65	30.80	0
1141210	9905	0	98,125	1969414	20.10	20.10	20.00	20.00	0
1141210	9906	0	48,122	2357353	48.00	49.40	48.00	48.85	0
1141210	9907	0	2,991,128	55260351	18.80	18.80	18.35	18.40	0
1141210	9908	0	63,518	1906133	30.00	30.10	30.00	30.00	0
1141210	9910	0	363,046	44847327	123.00	125.00	123.00	123.00	0
1141210	9911	0	126,688	10630471	83.60	84.30	83.60	83.70	0
1141210	9912	0	214,045	2610279	12.00	12.35	12.00	12.20	0
1141210	9914	0	1,417,187	126253944	90.00	90.30	88.50	89.40	0
1141210	9917	0	472,099	51119515	107.50	109.00	107.50	108.00	0
1141210	9918	0	16,022	635915	39.65	39.75	39.65	39.65	0
1141210	9919	0	279,406	4664058	16.60	16.85	16.55	16.55	0
1141210	9921	0	912,148	89612084	99.80	100.00	97.50	98.20	-1
1141210	9924	0	137,646	7459137	53.80	54.40	53.80	54.10	0
1141210	9925	0	145,890	5938359	40.60	40.80	40.60	40.70	0
1141210	9926	0	0						0
1141210	9927	0	271,348	18369222	67.60	68.70	67.10	68.10	0
1141210	9928	0	11,599	208135	18.05	18.05	17.85	17.90	0
1141210	9929	0	21,768	231932	10.70	10.80	10.50	10.50	0
1141210	9930	0	134,674	9604813	71.10	71.80	71.10	71.40	0
1141210	9931	0	3,579	123182	34.40	34.55	34.35	34.55	0
1141210	9933	0	14,224,312	453517359	32.60	32.75	31.30	32.00	-1
1141210	9934	0	389,709	3858997	9.94	9.94	9.88	9.91	0
1141210	9935	0	103,617	2113615	20.50	20.50	20.25	20.25	0
1141210	9937	0	29,117	1700390	58.70	58.70	58.10	58.20	0
1141210	9938	0	1,678,518	88884172	53.60	53.90	52.50	52.70	0
1141210	9939	0	810,999	97145046	120.50	120.50	119.50	119.50	-1
1141210	9940	0	310,338	7085959	22.65	22.95	22.65	22.85	0
1141210	9941	0	987,597	90150285	92.60	92.60	90.90	91.00	-1
1141210	9941A	0	2,057	103678	50.40	50.40	50.40	50.40	0
1141210	9942	0	39,533	4173315	105.00	106.50	105.00	106.00	0
1141210	9943	0	29,625	1825288	61.50	62.00	61.40	61.90	0
1141210	9944	0	20,384	340882	16.70	16.80	16.65	16.80	0
1141210	9945	0	2,232,800	65088422	29.10	29.30	29.05	29.10	0
1141210	9946	0	161,724	2887752	18.20	18.20	17.75	17.80	0
1141210	9955	0	599,534	18787344	31.25	31.50	31.15	31.40	0
1141210	9958	0	880,990	123744165	141.00	142.00	139.00	139.00	0

＊參考自政府開放平台