個股日成交資訊 (2025/04/29)

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
1140430	0050	0	10,178,792	1712143049	167.85	169.00	167.50	168.60	0
1140430	0051	0	127,618	8806452	69.00	69.35	68.55	68.55	0
1140430	0052	0	427,340	69078809	161.65	162.30	161.25	161.60	0
1140430	0053	0	8,116	721171	89.45	89.45	88.45	89.15	0
1140430	0055	0	416,244	11234535	26.55	27.09	26.55	26.95	0
1140430	0056	0	26,173,008	845605925	32.39	32.39	32.22	32.22	0
1140430	0057	0	24,016	3016849	125.55	126.05	125.55	125.80	0
1140430	0061	0	241,979	4462673	18.50	18.50	18.32	18.32	0
1140430	006203	0	5,203	405243	78.00	78.60	78.00	78.60	0
1140430	006204	0	4,993	509395	101.95	102.25	101.95	102.15	0
1140430	006205	0	158,569	5067605	32.00	32.03	31.81	31.81	0
1140430	006206	0	113,022	3457386	30.80	30.80	30.56	30.56	0
1140430	006207	0	55,963	1342175	24.00	24.00	23.93	23.93	0
1140430	006208	0	6,784,829	670280223	98.75	99.35	98.45	98.90	0
1140430	00625K	0	0						0
1140430	00631L	0	8,301,807	1416215599	170.10	172.45	169.55	170.30	0
1140430	00632R	0	49,231,772	1223953991	24.88	24.94	24.72	24.90	0
1140430	00633L	0	5,610,699	206652980	37.18	37.19	36.49	36.49	0
1140430	00634R	0	242,000	965240	3.98	3.99	3.97	3.98	0
1140430	00635U	0	2,933,650	108003294	36.84	36.95	36.73	36.84	0
1140430	00636	0	1,026,785	22870508	22.38	22.40	22.12	22.12	0
1140430	00636K	0	200	1392	6.96	6.96	6.96	6.96	0
1140430	00637L	0	43,243,991	643161790	15.03	15.05	14.71	14.71	0
1140430	00638R	0	343,135	2884915	8.44	8.44	8.40	8.42	0
1140430	00639	0	1,234,954	13601708	11.03	11.04	10.99	10.99	0
1140430	00640L	0	1,294,392	62226254	48.23	48.28	47.85	48.21	0
1140430	00641R	0	1,135,267	6842775	6.02	6.04	6.01	6.03	0
1140430	00642U	0	13,202,527	193075087	14.70	14.72	14.51	14.51	0
1140430	00643	0	2,459,887	30433350	12.30	12.39	12.30	12.34	0
1140430	00643K	0	0						0
1140430	00645	0	272,706	10029659	36.86	36.87	36.73	36.83	0
1140430	00646	0	2,860,495	159000585	55.95	55.95	55.25	55.25	0
1140430	00647L	0	362,502	29008798	80.25	80.25	79.85	79.90	0
1140430	00648R	0	1,326,167	7134617	5.39	5.39	5.37	5.38	0
1140430	00650L	0	15,539,103	209612495	13.59	13.60	13.32	13.50	0
1140430	00651R	0	857,269	5620102	6.55	6.59	6.51	6.52	0
1140430	00652	0	550,414	20847422	38.15	38.15	37.70	37.82	0
1140430	00653L	0	358,014	20119242	56.60	56.60	55.80	56.20	0
1140430	00654R	0	247,083	1630636	6.59	6.62	6.57	6.62	0
1140430	00655L	0	2,558,423	63938693	25.17	25.17	24.74	24.74	0
1140430	00656R	0	287,050	2132670	7.41	7.44	7.40	7.42	0
1140430	00657	0	30,879	1318502	42.78	42.78	42.66	42.77	0
1140430	00657K	0	200	2680	13.40	13.40	13.40	13.40	0
1140430	00660	0	270,565	10231497	37.47	38.12	37.47	37.81	0
1140430	00661	0	26,893	1251380	46.55	46.59	46.50	46.59	0
1140430	00662	0	2,617,766	209395661	80.45	80.45	79.70	79.70	0
1140430	00663L	0	48,266	7513473	155.40	157.40	155.00	155.65	0
1140430	00664R	0	17,996,679	72083003	4.02	4.02	3.98	4.01	0
1140430	00665L	0	37,858,131	352987546	9.45	9.47	9.20	9.30	0
1140430	00666R	0	234,000	2461020	10.50	10.59	10.43	10.47	0
1140430	00668	0	329,476	15556529	47.42	47.46	46.98	46.98	0
1140430	00668K	0	300	4360	14.20	14.70	14.20	14.70	0
1140430	00669R	0	3,935,119	27003375	6.88	6.88	6.85	6.85	0
1140430	00670L	0	1,580,324	162864690	103.40	103.40	102.80	102.95	0
1140430	00671R	0	12,254,547	45404464	3.70	3.71	3.69	3.71	0
1140430	00673R	0	24,061,649	190040506	7.88	7.95	7.85	7.95	0
1140430	00674R	0	4,964,387	38257877	7.70	7.73	7.67	7.69	0
1140430	00675L	0	4,622,445	314109649	67.75	68.70	67.55	67.90	0
1140430	00676R	0	4,979,863	67632382	13.58	13.62	13.51	13.58	0
1140430	00678	0	258,026	6767803	26.40	26.40	26.21	26.21	0
1140430	00680L	0	36,013,297	278910424	7.75	7.77	7.73	7.74	0
1140430	00681R	0	206,000	4255970	20.67	20.68	20.63	20.68	0
1140430	00682U	0	8,284	167424	20.20	20.23	20.20	20.23	0
1140430	00683L	0	86,465	1810562	20.91	20.98	20.90	20.92	0
1140430	00684R	0	356,761	5666451	15.88	15.90	15.85	15.86	0
1140430	00685L	0	748,451	45652807	60.80	61.65	60.60	60.95	0
1140430	00686R	0	5,615,526	13689922	2.43	2.45	2.42	2.44	0
1140430	00688L	0	18,780,841	144730075	7.71	7.73	7.69	7.71	0
1140430	00689R	0	115,425	2464472	21.37	21.40	21.35	21.35	0
1140430	00690	0	624,273	19335801	30.96	31.09	30.92	30.95	0
1140430	00692	0	914,172	35894901	39.27	39.47	39.18	39.29	0
1140430	00693U	0	738,021	14980178	20.36	20.38	20.24	20.25	0
1140430	00700	0	486,044	8066034	16.68	16.72	16.52	16.57	0
1140430	00701	0	1,158,672	31062865	26.72	26.94	26.69	26.87	0
1140430	00702	0	178,713	4239262	23.78	23.78	23.70	23.72	0
1140430	00703	0	341,006	6351724	18.77	18.77	18.59	18.62	0
1140430	00706L	0	12,799,799	85389004	6.67	6.69	6.65	6.66	0
1140430	00707R	0	8,000	222480	27.81	27.81	27.81	27.81	0
1140430	00708L	0	5,713,948	334499207	58.55	58.90	58.15	58.55	0
1140430	00709	0	182,405	5860547	32.38	32.38	32.04	32.15	0
1140430	00710B	0	249,109	4816190	19.39	19.40	19.27	19.27	0
1140430	00711B	0	143,876	2270279	15.79	15.80	15.75	15.75	0
1140430	00712	0	21,964,455	198083030	9.10	9.11	8.97	8.98	0
1140430	00713	0	8,890,851	448320906	50.45	50.60	50.30	50.30	0
1140430	00714	0	523,634	10680676	20.31	20.46	20.31	20.39	0
1140430	00715L	0	153,029,176	1523975215	10.00	10.03	9.85	9.89	0
1140430	00717	0	237,957	3563117	15.00	15.00	14.92	14.92	0
1140430	00728	0	226,479	6343309	27.87	28.11	27.87	27.91	0
1140430	00730	0	233,717	5058124	21.69	21.75	21.55	21.55	0
1140430	00731	0	611,344	39313428	64.20	64.50	64.15	64.25	0
1140430	00733	0	1,135,147	43539336	38.53	38.64	38.03	38.03	0
1140430	00735	0	116,346	3461338	29.79	29.89	29.74	29.76	0
1140430	00736	0	102,574	2388886	23.29	23.31	23.29	23.31	0
1140430	00737	0	124,844	3659051	29.39	29.39	29.16	29.16	0
1140430	00738U	0	2,960,161	84137540	28.54	28.60	28.25	28.32	0
1140430	00739	0	5,172	111381	21.57	21.57	21.53	21.53	0
1140430	00752	0	4,540,043	105017827	23.23	23.23	22.97	23.06	0
1140430	00753L	0	33,491,410	315462108	9.51	9.54	9.32	9.39	0
1140430	00757	0	2,047,008	192021728	94.20	94.20	93.40	93.40	-1
1140430	00762	0	589,470	34937327	59.60	59.60	59.10	59.10	0
1140430	00763U	0	188,480	5265171	28.09	28.09	27.80	27.86	0
1140430	00770	0	572,362	23571297	41.53	41.53	41.03	41.04	0
1140430	00771	0	20,853	345235	16.60	16.60	16.55	16.55	0
1140430	00775B	0	96,619	3179801	32.96	32.96	32.77	32.77	0
1140430	00783	0	271,000	5163460	19.08	19.08	19.02	19.02	0
1140430	00830	0	9,883,261	341678011	34.77	34.77	34.39	34.41	0
1140430	00850	0	702,598	28017565	39.82	40.05	39.78	39.86	0
1140430	00851	0	14,226	629735	44.52	44.71	44.06	44.06	0
1140430	00852L	0	1,069,540	24125219	22.63	22.63	22.51	22.52	0
1140430	00861	0	731,740	29811580	40.93	40.93	40.60	40.80	0
1140430	00865B	0	719,436	33795019	47.30	47.40	46.83	46.84	0
1140430	00875	0	118,032	4313587	36.70	36.70	36.43	36.43	0
1140430	00876	0	100,220	3363736	33.75	33.75	33.44	33.44	0
1140430	00878	0	33,383,433	679382105	20.33	20.44	20.30	20.31	0
1140430	00881	0	5,031,278	104487813	20.78	20.86	20.70	20.73	0
1140430	00882	0	13,631,119	174908601	12.92	12.95	12.79	12.81	0
1140430	00885	0	1,525,993	17973072	11.80	11.85	11.72	11.72	0
1140430	00891	0	3,548,614	56409494	15.91	15.98	15.85	15.85	0
1140430	00892	0	1,451,085	21729911	14.97	15.06	14.90	14.93	0
1140430	00893	0	1,268,156	26638875	21.13	21.13	20.91	20.91	0
1140430	00894	0	1,110,446	19128859	17.26	17.34	17.16	17.21	0
1140430	00895	0	951,666	25853581	27.44	27.44	27.05	27.05	0
1140430	00896	0	245,210	3593692	14.64	14.70	14.60	14.61	0
1140430	00897	0	406,366	2852078	7.03	7.03	7.00	7.00	0
1140430	00898	0	362,966	2379042	6.57	6.58	6.54	6.55	0
1140430	00899	0	101,125	1382326	13.71	13.74	13.63	13.63	0
1140430	00900	0	7,394,595	92169710	12.51	12.53	12.41	12.44	0
1140430	00901	0	252,796	4480006	17.74	17.80	17.69	17.73	0
1140430	00902	0	791,812	6340405	8.03	8.03	7.97	7.98	0
1140430	00903	0	373,787	4957193	13.30	13.30	13.20	13.20	0
1140430	00904	0	869,023	13797328	15.86	15.95	15.80	15.80	0
1140430	00905	0	2,217,167	26655371	12.04	12.10	11.99	12.00	0
1140430	00907	0	3,060,267	44079034	14.37	14.48	14.35	14.40	0
1140430	00908	0	1,487,908	19487378	13.14	13.14	13.06	13.06	0
1140430	00909	0	1,683,572	45198378	26.95	26.96	26.68	26.69	0
1140430	00910	0	430,427	11261693	26.40	26.40	25.97	25.97	0
1140430	00911	0	98,302	2072129	21.19	21.19	21.00	21.00	0
1140430	00912	0	517,448	8585158	16.58	16.69	16.57	16.58	0
1140430	00913	0	40,468	727827	18.01	18.01	17.94	17.94	0
1140430	00915	0	3,870,867	86247738	22.26	22.39	22.20	22.25	0
1140430	00916	0	270,339	6207798	23.00	23.20	22.87	22.87	0
1140430	00917	0	777,638	16284044	21.05	21.05	20.85	20.85	0
1140430	00918	0	7,462,667	156157664	20.95	21.02	20.86	20.89	0
1140430	00919	0	39,460,984	833068312	21.16	21.20	21.03	21.06	0
1140430	00920	0	43,791	528176	12.15	12.15	12.06	12.07	0
1140430	00921	0	242,368	3889770	16.08	16.13	15.98	15.98	0
1140430	00922	0	5,068,442	94211378	18.57	18.68	18.52	18.58	0
1140430	00923	0	2,639,880	50177852	19.01	19.09	18.97	18.99	0
1140430	00924	0	2,239,740	50865367	22.85	22.85	22.63	22.64	0
1140430	00925	0	38,531	620217	15.99	16.20	15.94	16.02	0
1140430	00926	0	1,084,817	21592032	19.99	19.99	19.83	19.83	0
1140430	00927	0	2,459,511	39230857	15.96	16.01	15.89	15.89	0
1140430	00929	0	13,941,599	237256512	17.03	17.08	16.95	16.96	0
1140430	00930	0	1,246,932	20556969	16.46	16.56	16.43	16.44	0
1140430	00932	0	1,476,610	20633941	14.00	14.03	13.92	13.93	0
1140430	00934	0	2,122,549	35220865	16.60	16.65	16.49	16.53	0
1140430	00935	0	1,836,158	34915410	19.06	19.14	18.95	18.98	0
1140430	00936	0	2,334,435	32458098	13.93	13.94	13.82	13.82	0
1140430	00938	0	3,459,245	46521870	13.39	13.56	13.37	13.48	0
1140430	00939	0	4,781,909	63479807	13.29	13.32	13.25	13.25	0
1140430	00940	0	14,810,949	128568650	8.69	8.72	8.65	8.66	0
1140430	00941	0	1,488,433	18645879	12.63	12.63	12.45	12.47	0
1140430	00943	0	638,108	8434856	13.23	13.28	13.14	13.14	0
1140430	00944	0	609,249	8323655	13.70	13.73	13.62	13.62	0
1140430	00945B	0	7,929,492	115587857	14.68	14.68	14.53	14.54	0
1140430	00946	0	4,711,079	40847457	8.69	8.70	8.62	8.63	0
1140430	00947	0	1,640,317	19946658	12.18	12.25	12.08	12.08	0
1140430	00949	0	2,835,437	46875656	16.68	16.68	16.46	16.49	0
1140430	00951	0	2,664,950	19019913	7.17	7.17	7.10	7.13	0
1140430	00952	0	2,142,215	18315982	8.59	8.62	8.50	8.51	0
1140430	00953B	0	59,620,189	588034935	9.93	9.93	9.82	9.84	0
1140430	00954	0	1,119,343	8406490	7.56	7.56	7.46	7.49	0
1140430	00956	0	2,766,678	27716961	10.15	10.15	9.94	9.98	0
1140430	00960	0	1,989,768	26312540	13.41	13.42	13.07	13.18	0
1140430	00961	0	571,385	5187666	9.08	9.11	9.05	9.05	0
1140430	00962	0	545,297	4685707	8.75	8.75	8.54	8.54	0
1140430	00963	0	1,174,054	12268935	10.50	10.50	10.40	10.40	0
1140430	00964	0	1,183,096	11366825	9.68	9.68	9.57	9.59	0
1140430	00965	0	5,970,617	102634855	17.32	17.36	17.06	17.13	0
1140430	00971	0	1,441,414	18969730	13.31	13.31	13.10	13.12	0
1140430	00972	0	1,175,815	18668921	15.97	15.97	15.81	15.84	0
1140430	009800	0	4,776,233	41586530	8.77	8.77	8.68	8.68	0
1140430	009801	0	4,353,657	36304917	8.40	8.40	8.28	8.28	0
1140430	009802	0	5,988,235	54220513	9.06	9.10	9.03	9.05	0
1140430	009803	0	5,531,730	49807255	9.00	9.06	8.98	8.99	0
1140430	009804	0	9,437,172	97302467	10.28	10.35	10.26	10.31	0
1140430	01001T	0	463,000	6068750	13.15	13.15	13.10	13.12	0
1140430	01002T	0	250,002	3755149	15.02	15.03	15.01	15.03	0
1140430	01004T	0	4,006	46691	11.66	11.66	11.65	11.65	0
1140430	01007T	0	295,000	4465890	15.20	15.20	15.11	15.15	0
1140430	01009T	0	30,000	199130	6.69	6.83	6.56	6.83	0
1140430	01010T	0	42,000	420300	9.97	10.02	9.97	10.00	0
1140430	020000	0	0						0
1140430	020011	0	7,000	70110	9.98	10.03	9.98	10.03	0
1140430	020012	0	0						0
1140430	020018	0	3,000	69210	23.07	23.07	23.07	23.07	0
1140430	020019	0	6,000	106980	17.83	17.83	17.83	17.83	0
1140430	02001L	0	11,000	196110	17.81	17.92	17.67	17.67	0
1140430	02001R	0	25,000	38790	1.55	1.57	1.55	1.57	0
1140430	02001S	0	0						0
1140430	020020	0	32,000	352260	10.97	11.03	10.97	10.98	0
1140430	020028	0	11,000	87970	8.00	8.00	7.97	7.97	0
1140430	020029	0	13,000	113620	8.74	8.74	8.74	8.74	0
1140430	020030	0	104,000	577750	5.57	5.57	5.54	5.56	0
1140430	020031	0	13,000	70440	5.42	5.42	5.41	5.41	0
1140430	020032	0	5,000	24350	4.87	4.87	4.87	4.87	0
1140430	020034	0	66,000	473480	7.20	7.20	7.15	7.16	0
1140430	020036	0	1,000	6280	6.28	6.28	6.28	6.28	0
1140430	020037	0	0						0
1140430	020038	0	4,000	29000	7.26	7.26	7.24	7.24	0
1140430	020039	0	8,000	49580	6.21	6.21	6.19	6.20	0
1140430	1101	0	15,383,155	457730896	29.80	30.00	29.65	29.65	0
1140430	1101B	0	6,126	293684	47.95	47.95	47.95	47.95	0
1140430	1102	0	7,950,531	357542617	44.50	45.40	44.50	45.00	0
1140430	1103	0	255,149	3807556	14.90	15.05	14.85	14.85	0
1140430	1104	0	292,155	8188211	28.10	28.15	27.95	27.95	0
1140430	1108	0	64,984	903231	13.95	13.95	13.85	13.85	0
1140430	1109	0	85,416	1429295	16.70	16.80	16.65	16.80	0
1140430	1110	0	238,206	4381153	18.25	18.70	18.15	18.45	0
1140430	1201	0	125,664	2041633	16.25	16.30	16.20	16.25	0
1140430	1203	0	68,178	2591674	38.05	38.10	37.90	38.10	0
1140430	1210	0	4,029,827	239493106	58.30	59.90	58.30	59.80	1
1140430	1213	0	11,060	140270	12.85	12.90	12.50	12.65	0
1140430	1215	0	227,390	22622374	99.10	100.00	99.00	100.00	1
1140430	1216	0	8,360,881	642254434	76.40	77.20	76.30	76.80	0
1140430	1217	0	427,575	4790473	11.20	11.25	11.15	11.20	0
1140430	1218	0	555,168	11508757	20.65	20.85	20.60	20.65	0
1140430	1219	0	656,034	9230201	13.85	14.15	13.85	14.15	0
1140430	1220	0	279,123	3974740	14.25	14.30	14.15	14.25	0
1140430	1227	0	513,801	17373509	34.00	34.00	33.70	33.70	0
1140430	1229	0	1,570,325	68693018	43.70	44.10	43.20	43.70	0
1140430	1231	0	216,562	28250851	131.50	131.50	129.50	130.00	-1
1140430	1232	0	96,745	14620573	151.50	152.00	150.50	151.00	0
1140430	1233	0	10,222	348249	34.00	34.45	33.90	34.40	0
1140430	1234	0	91,328	3567133	39.00	39.10	38.95	39.10	0
1140430	1235	0	4,205	412724	98.00	99.20	97.50	99.20	0
1140430	1236	0	2,895	61117	21.05	21.10	21.05	21.10	0
1140430	1256	0	4,520	550302	122.00	122.00	121.50	122.00	-1
1140430	1301	0	7,649,243	260869385	34.45	34.45	33.90	34.00	0
1140430	1303	0	4,871,483	149041092	30.75	30.80	30.45	30.60	0
1140430	1304	0	1,115,974	11470929	10.45	10.45	10.20	10.20	0
1140430	1305	0	345,661	3864954	11.30	11.30	11.10	11.10	0
1140430	1307	0	2,193,208	85445230	38.90	39.65	38.20	39.20	0
1140430	1308	0	1,094,809	13997447	12.90	13.00	12.60	12.65	0
1140430	1309	0	303,220	3622955	12.05	12.05	11.85	12.00	0
1140430	1310	0	359,424	3241327	9.04	9.11	8.98	8.99	0
1140430	1312	0	2,955,673	35018386	12.00	12.05	11.70	11.75	0
1140430	1312A	0	14,000	321500	23.00	23.10	22.90	22.90	0
1140430	1313	0	972,989	8119739	8.40	8.43	8.31	8.32	0
1140430	1314	0	6,510,787	46736685	7.20	7.24	7.12	7.18	0
1140430	1315	0	5,742	377718	66.00	66.00	65.40	65.60	0
1140430	1316	0	12,661,686	187413238	14.95	15.20	14.50	14.60	0
1140430	1319	0	3,821,956	506218712	135.00	135.00	131.00	131.50	-2
1140430	1321	0	86,267	2989545	34.65	34.90	34.50	34.65	0
1140430	1323	0	39,060	802738	20.60	20.70	20.45	20.70	0
1140430	1324	0	29,366	336939	11.45	11.45	11.40	11.40	0
1140430	1325	0	901,738	25343596	27.30	28.35	27.00	28.35	2
1140430	1326	0	6,096,298	152103786	25.05	25.10	24.85	24.90	0
1140430	1337	0	146,429	843669	5.90	5.90	5.72	5.80	0
1140430	1338	0	113,063	2734776	24.10	24.80	24.05	24.05	0
1140430	1339	0	39,554	2091276	53.50	53.70	52.40	52.60	-1
1140430	1340	0	23,578	170048	7.23	7.23	7.13	7.23	0
1140430	1341	0	4,316	276064	63.70	64.20	63.70	64.20	0
1140430	1342	0	262,037	24736726	95.30	95.30	93.30	93.50	0
1140430	1402	0	5,308,508	174893016	32.80	33.25	32.70	32.85	0
1140430	1409	0	1,087,660	13566334	12.45	12.55	12.40	12.45	0
1140430	1410	0	14,000	462500	32.90	33.25	32.80	33.25	0
1140430	1413	0	22,173	254847	11.20	11.65	11.20	11.65	0
1140430	1414	0	407,036	7768079	19.00	19.50	18.80	18.85	0
1140430	1416	0	100,730	1245330	12.40	12.40	12.30	12.35	0
1140430	1417	0	67,738	535966	7.90	7.95	7.86	7.91	0
1140430	1418	0	3,095	64060	20.70	20.70	20.70	20.70	0
1140430	1419	0	25,090	1028832	40.85	41.15	40.85	41.00	0
1140430	1423	0	56,252	1837899	32.55	32.80	32.50	32.80	0
1140430	1432	0	41,128	669124	16.25	16.35	16.20	16.25	0
1140430	1434	0	853,658	14195199	16.75	16.80	16.55	16.55	0
1140430	1435	0	1,276	46072	36.30	36.30	36.30	36.30	0
1140430	1436	0	185,567	22068675	119.00	120.00	118.00	119.00	0
1140430	1437	0	102,167	3252119	31.95	32.00	31.75	31.80	0
1140430	1438	0	45,353	2018388	44.30	44.80	43.75	44.70	0
1140430	1439	0	17,000	524550	31.45	31.45	30.40	30.95	0
1140430	1440	0	1,163,378	14202727	12.20	12.40	12.00	12.00	0
1140430	1441	0	139,202	1815887	12.50	13.10	12.50	13.10	1
1140430	1442	0	1,169,891	83094462	70.60	72.00	69.70	72.00	1
1140430	1443	0	29,859	850971	28.10	28.60	28.10	28.55	0
1140430	1444	0	508,247	3805003	7.52	7.55	7.42	7.44	0
1140430	1445	0	27,191	384531	14.10	14.20	14.10	14.10	0
1140430	1446	0	266,556	6956943	26.00	26.55	25.80	25.85	0
1140430	1447	0	579,494	3622589	6.25	6.29	6.22	6.22	0
1140430	1449	0	675,204	9444919	13.90	14.45	13.70	13.85	0
1140430	1451	0	80,637	1486661	18.50	18.60	18.25	18.30	0
1140430	1452	0	51,784	644065	12.50	12.50	12.40	12.40	0
1140430	1453	0	166,688	2291366	14.00	14.00	13.55	13.60	0
1140430	1454	0	8,000	112850	14.15	14.15	14.05	14.10	0
1140430	1455	0	393,523	3754134	9.51	9.59	9.45	9.58	0
1140430	1456	0	39,387	523124	13.80	13.80	12.85	13.50	0
1140430	1457	0	25,504	433992	17.10	17.10	16.95	17.00	0
1140430	1459	0	300,701	3532274	11.90	12.00	11.60	11.60	0
1140430	1460	0	298,919	2028494	6.80	6.85	6.75	6.75	0
1140430	1463	0	574,665	13110873	22.85	23.15	22.60	22.60	0
1140430	1464	0	620,189	8994728	14.55	14.75	14.35	14.35	0
1140430	1465	0	27,073	377345	13.95	13.95	13.85	13.90	0
1140430	1466	0	450,795	6569140	14.80	14.85	14.40	14.45	0
1140430	1467	0	108,013	984578	9.22	9.22	9.07	9.09	0
1140430	1468	0	49,000	649300	13.25	13.40	13.15	13.35	0
1140430	1470	0	150,324	3864640	25.55	26.45	24.85	24.85	0
1140430	1471	0	1,051,643	11156281	9.99	10.85	9.93	10.85	0
1140430	1472	0	517,227	53413456	112.00	112.00	99.30	100.50	-8
1140430	1473	0	244,887	7350064	29.65	30.30	29.65	30.00	0
1140430	1474	0	138,981	1778955	12.85	12.85	12.75	12.80	0
1140430	1475	0	61,323	2618921	43.20	43.85	41.45	42.50	-1
1140430	1476	0	1,619,654	665338602	405.00	414.00	405.00	414.00	15
1140430	1477	0	896,363	255066317	287.00	288.00	282.00	284.00	-2
1140430	1503	0	1,083,035	154801707	144.00	145.50	141.00	142.00	-2
1140430	1504	0	2,756,167	135919496	49.10	49.65	48.85	49.10	0
1140430	1506	0	62,050	732839	11.75	11.90	11.70	11.90	0
1140430	1512	0	75,003	528441	7.08	7.10	7.00	7.00	0
1140430	1513	0	3,332,079	425862846	128.50	130.00	126.50	127.00	-1
1140430	1514	0	3,294,798	305639069	93.20	94.30	91.30	92.10	0
1140430	1515	0	246,918	7775926	31.30	31.80	31.15	31.70	0
1140430	1516	0	102,405	1537536	15.20	15.20	14.75	14.90	0
1140430	1517	0	154,712	1720401	11.20	11.25	11.00	11.15	0
1140430	1519	0	5,444,824	2311073912	423.00	434.00	417.50	421.00	-4
1140430	1521	0	54,860	1610875	29.55	29.55	29.05	29.05	0
1140430	1522	0	2,701,771	131903858	49.80	49.90	48.00	48.20	0
1140430	1522A	0	0						0
1140430	1524	0	7,724,366	266695100	34.50	35.30	33.85	33.95	0
1140430	1525	0	20,564	1278300	62.70	62.70	61.60	61.60	-1
1140430	1526	0	35,844	696670	19.60	19.80	19.15	19.15	0
1140430	1527	0	83,154	3102934	37.10	37.65	37.10	37.20	0
1140430	1528	0	9,153,484	126168093	13.05	14.15	12.95	13.50	0
1140430	1529	0	639,918	14484989	22.60	23.25	22.30	22.30	0
1140430	1530	0	146,060	4503978	30.40	32.00	30.25	30.25	0
1140430	1531	0	91,316	1160541	12.85	12.85	12.65	12.80	0
1140430	1532	0	1,196,981	31589727	26.30	26.70	26.00	26.45	0
1140430	1533	0	183,490	5942486	31.50	32.55	31.50	32.55	2
1140430	1535	0	44,607	2479521	55.30	55.90	55.20	55.40	0
1140430	1536	0	37,096,957	2415546773	62.00	67.20	61.20	63.20	2
1140430	1537	0	123,742	17647860	141.50	143.50	141.00	142.50	0
1140430	1538	0	4,725	135426	28.60	29.00	28.50	29.00	0
1140430	1539	0	130,070	2588398	19.65	20.55	19.45	19.70	0
1140430	1540	0	6,082,540	197439885	31.00	33.40	30.80	32.00	1
1140430	1541	0	27,039	672776	24.90	25.10	24.75	24.75	0
1140430	1558	0	85,514	8542867	99.80	101.00	99.30	99.30	0
1140430	1560	0	6,583,122	1601583825	247.00	247.50	238.50	243.50	0
1140430	1563	0	490,027	30383934	62.10	62.40	61.60	62.00	0
1140430	1568	0	76,352	1858267	24.70	24.75	24.20	24.20	0
1140430	1582	0	940,564	75067794	80.20	81.10	79.10	79.30	-1
1140430	1583	0	87,198	5377975	61.40	62.20	60.90	60.90	0
1140430	1587	0	164,260	4957987	30.20	30.70	29.90	30.10	0
1140430	1589	0	98,617	2900282	29.05	29.75	29.00	29.25	0
1140430	1590	0	2,485,429	2212265641	897.00	911.00	875.00	880.00	41
1140430	1597	0	8,426,878	721498594	80.00	88.00	79.60	88.00	8
1140430	1598	0	251,277	5991209	24.05	24.10	23.55	23.60	0
1140430	1603	0	103,621	3493400	33.85	34.00	33.55	33.65	0
1140430	1604	0	120,083	3044942	25.25	25.50	25.25	25.40	0
1140430	1605	0	23,417,675	489231997	20.80	21.40	20.65	20.65	0
1140430	1608	0	1,345,205	33154458	24.60	24.95	24.30	24.55	0
1140430	1609	0	2,910,048	104867256	36.20	36.60	35.70	35.70	0
1140430	1611	0	251,532	3450781	13.90	13.90	13.55	13.60	0
1140430	1612	0	549,754	17094777	31.20	31.40	30.85	30.85	0
1140430	1614	0	24,268	924858	38.20	38.40	37.85	37.95	0
1140430	1615	0	513,177	27002528	54.00	54.00	52.10	52.10	-3
1140430	1616	0	1,460,441	35749724	24.95	24.95	24.25	24.25	0
1140430	1617	0	254,891	4417207	17.65	17.75	17.10	17.10	0
1140430	1618	0	1,465,322	56635573	38.90	39.20	38.25	38.25	0
1140430	1626	0	51,208	624683	12.30	12.30	12.05	12.10	0
1140430	1702	0	451,194	21253018	47.00	47.30	46.90	47.00	0
1140430	1707	0	120,401	16448123	137.00	137.00	136.00	136.00	-1
1140430	1708	0	804,136	26782671	33.35	33.65	33.10	33.15	0
1140430	1709	0	246,513	4284294	17.40	17.60	17.30	17.30	0
1140430	1710	0	936,782	12813931	13.85	13.85	13.55	13.60	0
1140430	1711	0	707,089	11934831	16.95	17.10	16.70	16.75	0
1140430	1712	0	1,140,392	46071089	40.75	41.00	40.05	40.05	0
1140430	1713	0	289,880	15655450	54.40	54.40	53.60	54.10	0
1140430	1714	0	660,586	5560639	8.44	8.49	8.38	8.40	0
1140430	1717	0	1,164,960	29811351	25.75	25.95	25.45	25.50	0
1140430	1718	0	1,376,997	8772148	6.38	6.42	6.33	6.34	0
1140430	1720	0	110,406	6462910	58.40	58.80	58.20	58.20	0
1140430	1721	0	532,192	6392423	12.05	12.30	11.80	11.85	0
1140430	1722	0	1,280,103	65954774	51.50	52.10	51.10	51.20	0
1140430	1723	0	172,254	15808264	92.60	93.00	91.40	91.40	-1
1140430	1725	0	36,412	1086540	29.80	30.10	29.50	30.10	0
1140430	1726	0	13,818	1042779	75.70	75.70	75.20	75.30	0
1140430	1727	0	156,774	3622933	23.45	23.50	22.80	22.90	0
1140430	1730	0	21,986	1189756	53.30	55.20	53.30	55.00	1
1140430	1731	0	98,457	2173577	22.10	22.20	22.00	22.05	0
1140430	1732	0	731,979	19086034	24.90	26.25	24.90	26.25	2
1140430	1733	0	141,992	4478597	31.95	32.15	30.40	31.45	0
1140430	1734	0	153,602	4893662	31.90	32.00	31.70	31.75	0
1140430	1735	0	32,939	545259	16.60	16.65	16.35	16.35	0
1140430	1736	0	757,557	131033999	173.50	176.00	170.00	172.00	-1
1140430	1737	0	379,097	11850471	31.05	31.50	31.05	31.45	0
1140430	1752	0	60,670	2223417	36.45	36.90	36.45	36.55	0
1140430	1760	0	180,875	12818139	72.00	72.30	70.00	70.10	0
1140430	1762	0	116,878	3408552	29.00	29.45	29.00	29.15	0
1140430	1773	0	168,718	22347885	133.00	133.50	131.50	133.00	-1
1140430	1776	0	35,809	631845	17.70	17.80	17.60	17.70	0
1140430	1783	0	87,809	3768597	42.55	43.20	42.55	42.80	0
1140430	1786	0	365,873	34776166	96.00	96.30	94.10	94.50	0
1140430	1789	0	403,553	7635426	18.90	19.10	18.80	18.80	0
1140430	1795	0	996,008	220077276	219.00	223.00	219.00	219.50	0
1140430	1802	0	3,695,327	52468511	14.35	14.45	14.05	14.05	0
1140430	1805	0	20,000	305800	15.45	15.45	15.20	15.20	0
1140430	1806	0	1,345,432	14869025	11.20	11.25	10.95	11.00	0
1140430	1808	0	766,406	24896354	32.80	33.10	32.20	32.25	0
1140430	1809	0	289,510	4691242	16.25	16.40	16.05	16.10	0
1140430	1810	0	1,858,801	33524028	18.35	18.40	17.75	17.80	0
1140430	1817	0	36,076	1632374	45.65	45.65	45.05	45.25	0
1140430	1903	0	297,777	13544788	46.00	46.00	45.30	45.45	0
1140430	1904	0	701,789	12331922	17.75	17.75	17.45	17.45	0
1140430	1905	0	844,792	10899262	13.05	13.20	12.70	12.75	0
1140430	1906	0	48,940	625679	12.90	12.95	12.65	12.85	0
1140430	1907	0	2,282,564	60907138	27.00	27.25	26.10	26.10	0
1140430	1909	0	916,169	8374217	9.18	9.22	9.10	9.11	0
1140430	2002	0	15,354,413	315393115	20.45	20.65	20.40	20.65	0
1140430	2002A	0	8,225	325286	39.50	39.65	39.50	39.65	0
1140430	2006	0	940,426	60963947	65.30	65.50	64.50	64.50	-1
1140430	2007	0	167,146	1365410	8.19	8.25	8.11	8.14	0
1140430	2008	0	5,479	135583					0
1140430	2009	0	4,562,178	159958835	34.90	35.65	34.45	35.20	1
1140430	2010	0	852,849	15429786	18.15	18.20	18.00	18.15	0
1140430	2012	0	20,167	420606	20.85	21.00	20.65	20.85	0
1140430	2013	0	90,983	3993820	43.90	44.00	43.70	43.70	0
1140430	2014	0	5,655,714	91939211	16.60	16.70	15.95	16.10	0
1140430	2015	0	986,321	59144746	61.00	61.20	59.40	60.10	-1
1140430	2017	0	182,886	1819249	10.00	10.05	9.90	9.91	0
1140430	2020	0	615,416	17556991	28.50	28.70	28.35	28.65	0
1140430	2022	0	218,811	1798580	8.30	8.30	8.18	8.18	0
1140430	2023	0	1,133,144	17912713	15.80	15.95	15.75	15.80	0
1140430	2024	0	28,555	489840	17.15	17.30	17.10	17.15	0
1140430	2025	0	76,280	926408	12.35	12.35	12.10	12.20	0
1140430	2027	0	14,383,681	604028786	43.00	43.00	41.65	41.85	-1
1140430	2028	0	127,233	2325955	18.50	18.50	18.15	18.25	0
1140430	2029	0	128,012	3095141	24.35	24.35	24.00	24.00	0
1140430	2030	0	183,151	2785212	15.30	15.40	15.05	15.05	0
1140430	2031	0	513,637	22260842	44.00	44.20	42.75	43.05	-1
1140430	2032	0	212,963	3240492	15.50	15.55	15.05	15.05	0
1140430	2033	0	65,067	1185236	18.30	18.40	18.05	18.05	0
1140430	2034	0	2,774,199	60420008	22.75	22.75	21.20	21.20	-1
1140430	2038	0	346,944	5234273	15.50	15.50	14.70	14.85	0
1140430	2049	0	32,237,015	7391931487	228.50	239.50	219.50	220.00	-2
1140430	2059	0	1,011,357	1777755495	1790.00	1795.00	1730.00	1745.00	-70
1140430	2062	0	755,510	20077448	26.65	27.00	26.20	26.35	0
1140430	2069	0	86,256	1406943	16.50	16.50	16.20	16.25	0
1140430	2101	0	2,216,657	84650288	38.25	39.00	37.55	39.00	0
1140430	2102	0	187,704	3364615	18.15	18.15	17.80	17.90	0
1140430	2103	0	570,285	10694711	18.85	18.85	18.70	18.70	0
1140430	2104	0	647,894	6926019	10.75	10.80	10.55	10.60	0
1140430	2105	0	1,618,358	79980822	49.30	49.75	49.10	49.35	0
1140430	2106	0	500,949	11892274	23.85	23.95	23.55	23.55	0
1140430	2107	0	405,037	10107467	25.15	25.15	24.80	24.95	0
1140430	2108	0	261,202	7034348	27.00	27.15	26.70	26.70	0
1140430	2109	0	453,335	7890209	17.05	17.65	17.05	17.40	0
1140430	2114	0	14,532	1285303	88.20	88.90	88.00	88.70	0
1140430	2115	0	108,519	3068056	28.55	28.55	28.05	28.10	0
1140430	2201	0	2,422,058	95702592	39.95	39.95	39.25	39.30	0
1140430	2204	0	1,701,255	122136874	71.50	72.50	71.00	71.50	0
1140430	2206	0	985,807	68487602	69.60	69.80	69.20	69.20	0
1140430	2207	0	318,670	195991251	609.00	619.00	609.00	619.00	8
1140430	2208	0	1,487,972	25032594	16.90	17.00	16.70	16.80	0
1140430	2211	0	526,263	43485561	83.00	83.60	81.80	82.50	0
1140430	2227	0	21,987	1351433	61.10	61.90	61.00	61.90	0
1140430	2228	0	648,170	62729481	97.00	97.80	95.50	95.90	0
1140430	2231	0	306,220	27612938	91.30	91.30	89.80	89.80	-1
1140430	2233	0	4,863,610	874849622	176.50	187.00	173.00	173.50	-4
1140430	2236	0	305,786	29132686	93.90	97.30	93.30	93.80	0
1140430	2239	0	27,288	850915	31.25	31.50	30.95	31.10	0
1140430	2241	0	358,836	9209321	25.15	26.55	25.10	25.20	0
1140430	2243	0	470,303	6369911	13.70	13.90	13.25	13.30	0
1140430	2247	0	90,052	25717742	287.50	287.50	284.50	285.00	-3
1140430	2248	0	77,794	4145539	54.40	54.40	52.50	53.50	0
1140430	2250	0	2,653,484	280354885	101.50	110.00	100.50	103.00	0
1140430	2254	0	21,850	1354900	61.60	62.40	61.60	61.60	0
1140430	2258	0	348,268	13787535	40.10	40.10	39.20	39.60	0
1140430	2301	0	7,305,676	696882909	93.10	96.20	93.10	96.00	2
1140430	2302	0	1,057,076	18763581	17.75	18.05	17.20	17.20	0
1140430	2303	0	30,414,588	1372385996	44.75	45.30	44.75	45.20	0
1140430	2305	0	451,416	4907572	11.10	11.10	10.60	10.60	0
1140430	2308	0	7,885,793	2638563742	337.50	338.50	333.00	333.50	-6
1140430	2312	0	7,988,893	159470102	20.40	20.40	19.70	19.70	0
1140430	2313	0	10,893,196	612534804	56.50	56.80	55.80	56.00	0
1140430	2314	0	938,906	10378687	11.20	11.30	10.90	10.95	0
1140430	2316	0	602,971	23466094	39.05	39.45	38.45	38.55	0
1140430	2317	0	41,731,535	5940677170	143.00	144.00	141.50	141.50	-1
1140430	2321	0	5,007	75304	15.20	15.60	14.60	14.70	0
1140430	2323	0	2,223,744	17697695	8.04	8.04	7.89	7.91	0
1140430	2324	0	12,419,187	340031884	27.55	27.80	27.15	27.35	0
1140430	2327	0	2,075,357	959173885	460.00	469.00	456.00	459.00	-2
1140430	2328	0	56,396,803	2163683443	38.00	39.65	37.40	37.60	0
1140430	2329	0	2,855,963	92399606	32.70	33.10	31.80	31.90	-1
1140430	2330	0	36,582,833	33094175617	901.00	908.00	899.00	908.00	6
1140430	2331	0	757,283	11777870	15.55	15.80	15.40	15.45	0
1140430	2332	0	6,275,519	103943970	16.95	16.95	16.30	16.35	0
1140430	2337	0	25,352,069	512496671	20.85	20.95	19.85	19.85	-1
1140430	2338	0	751,784	23647579	31.60	32.05	31.00	31.00	0
1140430	2340	0	721,397	15850763	21.80	22.40	21.60	21.70	0
1140430	2342	0	198,855	4863806	24.55	24.75	24.25	24.25	0
1140430	2344	0	45,950,742	731376355	16.05	16.15	15.70	15.75	0
1140430	2345	0	4,293,459	2541458142	593.00	597.00	586.00	594.00	-4
1140430	2347	0	6,402,636	457497651	72.40	73.10	70.90	70.90	-2
1140430	2348	0	630,879	75467230	121.50	122.00	117.50	119.50	-2
1140430	2348A	0	13,000	463950	35.75	35.75	35.60	35.60	0
1140430	2349	0	2,357,383	25306721	10.65	10.95	10.60	10.65	0
1140430	2351	0	903,497	65679339	73.70	74.00	71.70	71.70	-1
1140430	2352	0	3,130,236	82819019	26.40	26.70	26.15	26.70	0
1140430	2353	0	13,493,441	466456034	34.00	34.95	33.80	34.90	0
1140430	2354	0	10,585,747	631234833	59.20	60.50	59.00	59.00	0
1140430	2355	0	1,558,531	49917908	32.00	32.35	31.60	32.25	0
1140430	2356	0	8,309,386	340440464	41.65	41.65	40.65	40.65	0
1140430	2357	0	2,198,975	1277100757	584.00	587.00	576.00	580.00	-6
1140430	2359	0	36,530,100	4946135977	131.00	141.50	129.00	132.00	2
1140430	2360	0	1,644,847	484927622	299.00	299.00	290.50	292.50	-4
1140430	2362	0	1,518,118	73188937	49.00	49.10	47.70	48.00	0
1140430	2363	0	3,909,359	192833016	49.85	50.60	48.55	48.55	-1
1140430	2364	0	57,089	4311157	76.40	76.70	74.80	75.20	-1
1140430	2365	0	13,448,713	502037602	35.20	38.50	34.35	38.50	3
1140430	2367	0	6,610,681	162092558	25.05	25.10	24.05	24.10	0
1140430	2368	0	4,417,980	853181669	197.50	198.00	190.50	191.50	-7
1140430	2369	0	548,801	7663915	14.15	14.20	13.80	14.00	0
1140430	2371	0	12,950,285	529112030	40.95	41.30	40.60	40.60	0
1140430	2373	0	23,780	1454944	61.30	61.80	61.00	61.20	0
1140430	2374	0	13,688,251	652859093	46.65	49.30	46.30	46.45	0
1140430	2375	0	823,353	46915292	57.30	57.90	56.20	56.40	-1
1140430	2376	0	1,988,918	457967833	232.50	237.00	228.00	228.50	-4
1140430	2377	0	2,318,931	326330959	141.50	142.50	139.50	139.50	-2
1140430	2379	0	1,705,962	891958277	521.00	527.00	518.00	524.00	5
1140430	2380	0	23,632	92149	3.91	3.91	3.88	3.88	0
1140430	2382	0	14,923,537	3577080365	239.50	243.00	238.00	238.50	-4
1140430	2383	0	3,924,021	2179800924	559.00	563.00	549.00	556.00	-9
1140430	2385	0	3,090,591	478018316	156.00	156.50	154.00	154.00	0
1140430	2387	0	1,144,245	60592575	52.90	53.50	52.50	52.50	0
1140430	2388	0	2,352,647	172714193	74.30	74.70	72.30	72.50	-2
1140430	2390	0	1,832,549	20441020	11.30	11.65	10.85	10.85	0
1140430	2392	0	2,217,081	109497721	49.70	50.40	48.90	48.90	0
1140430	2393	0	2,141,916	163074692	76.10	76.80	75.30	76.60	0
1140430	2395	0	2,550,010	863356778	343.00	346.00	334.50	337.00	-8
1140430	2397	0	166,992	10398103	62.00	63.20	61.20	62.00	0
1140430	2399	0	1,134,309	21565357	19.15	19.50	18.70	18.75	0
1140430	2401	0	1,389,504	29915337	21.60	22.10	21.25	21.25	0
1140430	2402	0	1,642,590	60448750	37.30	37.30	36.45	36.55	0
1140430	2404	0	2,803,034	1255026364	462.00	462.00	441.50	442.00	-20
1140430	2405	0	2,388,670	40504316	17.05	17.35	16.65	16.65	0
1140430	2406	0	1,071,956	13203920	12.45	12.60	12.10	12.15	0
1140430	2408	0	49,299,825	1805979358	37.35	37.70	35.90	36.00	-1
1140430	2409	0	13,558,963	167267816	12.45	12.45	12.25	12.30	0
1140430	2412	0	9,612,531	1242629718	129.00	129.50	128.50	129.50	0
1140430	2413	0	109,020	2082374	19.20	19.40	18.75	18.75	0
1140430	2414	0	34,012	1309521	38.55	38.70	38.40	38.45	0
1140430	2415	0	44,410	1040980	23.50	23.55	23.25	23.25	0
1140430	2417	0	1,991,425	77768254	38.50	39.85	38.20	38.65	0
1140430	2419	0	502,259	10960401	22.10	22.10	21.55	21.55	0
1140430	2420	0	183,294	9847251	54.00	54.30	53.10	53.10	0
1140430	2421	0	1,177,274	101916814	86.80	87.30	86.00	86.10	0
1140430	2423	0	138,169	5815651	41.70	42.55	41.70	41.95	0
1140430	2424	0	184,722	14970201	77.40	81.60	77.40	81.60	7
1140430	2425	0	625,602	22362142	36.20	36.35	35.45	35.50	0
1140430	2426	0	658,959	10538244	16.25	16.35	15.80	15.85	0
1140430	2427	0	1,781,833	44780572	25.85	26.00	24.65	24.85	0
1140430	2428	0	336,493	43476769	130.00	131.50	127.50	127.50	-2
1140430	2429	0	8,719,832	481225372	54.80	57.30	53.80	53.80	-1
1140430	2430	0	31,386	837692	26.75	26.80	26.60	26.70	0
1140430	2431	0	1,244,059	14866103	12.25	12.25	11.60	11.60	0
1140430	2432	0	32,015	983163	31.60	31.60	30.25	30.35	0
1140430	2433	0	18,717	940573	50.20	50.30	50.20	50.20	0
1140430	2434	0	13,023	375415	28.85	29.60	28.05	29.60	0
1140430	2436	0	535,530	24416133	46.40	46.40	45.00	45.10	0
1140430	2438	0	1,087,091	39372064	35.80	37.60	35.10	36.00	1
1140430	2439	0	1,936,865	220109621	113.50	115.00	113.00	113.00	0
1140430	2440	0	406,130	6008225	15.25	15.30	14.60	14.60	0
1140430	2441	0	479,635	26451379	55.40	55.60	54.80	54.80	0
1140430	2442	0	255,209	5985289	23.60	23.75	23.25	23.40	0
1140430	2444	0	276,172	3436061	12.75	12.75	12.30	12.35	0
1140430	2449	0	7,157,145	624419666	88.30	88.30	86.60	86.80	0
1140430	2450	0	40,258	1276672	31.80	31.80	31.60	31.75	0
1140430	2451	0	943,823	95582592	103.00	103.50	100.00	100.00	-3
1140430	2453	0	4,139,974	264453335	65.50	65.60	62.90	63.30	-2
1140430	2454	0	5,516,722	7483410515	1370.00	1370.00	1350.00	1350.00	-20
1140430	2455	0	6,571,266	663689379	100.50	104.00	98.30	99.50	0
1140430	2457	0	1,413,445	36719575	25.85	26.50	25.60	25.70	0
1140430	2458	0	3,028,214	394847401	129.00	131.50	127.50	131.00	2
1140430	2459	0	136,449	8239610	61.00	61.00	59.90	60.20	0
1140430	2460	0	257,868	4895079	19.30	19.45	18.75	18.80	0
1140430	2461	0	306,202	5209991	17.20	17.25	16.90	16.95	0
1140430	2462	0	226,491	4902141	21.65	22.00	21.30	21.30	0
1140430	2464	0	12,104,927	771644169	61.40	66.80	60.90	61.50	0
1140430	2465	0	307,337	14401943	48.00	48.00	46.40	46.50	-1
1140430	2466	0	2,260,880	202841476	92.10	92.40	87.70	88.70	-3
1140430	2467	0	789,718	112437780	143.00	144.50	140.50	141.50	-2
1140430	2468	0	22,529,088	1846616308	82.50	85.30	78.20	78.80	-2
1140430	2471	0	8,744,294	574538786	68.20	68.30	64.00	64.60	-4
1140430	2472	0	1,418,631	103085775	73.30	73.90	72.00	72.00	-1
1140430	2474	0	1,683,463	365956949	216.50	219.50	216.50	217.00	0
1140430	2476	0	2,720,273	199082802	73.50	74.00	72.20	72.70	0
1140430	2477	0	440,969	9821150	22.40	22.50	22.05	22.20	0
1140430	2478	0	251,355	11845154	46.35	47.55	46.35	46.65	0
1140430	2480	0	766,897	113477192	150.50	151.00	146.50	147.00	-3
1140430	2481	0	843,894	37630033	45.35	45.40	44.10	44.15	-1
1140430	2482	0	727,722	14998396	21.70	21.75	20.10	20.35	0
1140430	2483	0	47,021	859932	18.45	18.45	18.15	18.35	0
1140430	2484	0	194,239	4029494	21.05	21.05	20.50	20.90	0
1140430	2485	0	462,631	5527286	12.10	12.15	11.80	11.80	0
1140430	2486	0	5,983,854	472967926	79.40	80.50	78.10	78.30	0
1140430	2488	0	173,778	8165919	47.25	47.25	46.75	46.80	0
1140430	2489	0	2,118,158	30416610	14.60	14.65	14.20	14.25	0
1140430	2491	0	9,717	106668	10.90	11.00	10.90	10.95	0
1140430	2492	0	894,293	70587550	79.20	80.10	78.00	78.10	-1
1140430	2493	0	231,978	20455026	88.70	89.50	87.60	87.60	-1
1140430	2495	0	6,514,981	164736863	26.50	26.50	24.50	24.70	-1
1140430	2496	0	27,773	2134186	76.90	77.10	76.70	76.70	0
1140430	2497	0	290,083	14034520	48.50	49.00	47.90	48.25	0
1140430	2498	0	4,852,307	190778279	39.65	40.50	38.70	38.70	0
1140430	2501	0	1,458,885	28449504	19.70	19.70	19.30	19.30	0
1140430	2504	0	2,253,483	89289329	39.90	40.15	39.25	39.25	0
1140430	2505	0	86,455	1719826	19.80	20.20	19.80	19.90	0
1140430	2506	0	72,836	743279	10.15	10.25	10.15	10.20	0
1140430	2509	0	134,562	1919402	14.20	14.40	14.10	14.30	0
1140430	2511	0	984,463	8997308	9.17	9.23	9.10	9.11	0
1140430	2514	0	155,062	2654598	17.05	17.25	16.90	17.10	0
1140430	2515	0	5,457,689	57418100	10.45	10.65	10.40	10.55	0
1140430	2516	0	1,000,735	18507970	19.00	19.10	18.25	18.40	0
1140430	2520	0	2,898,865	147939691	50.90	51.50	50.70	50.80	0
1140430	2524	0	241,606	11617585	48.30	48.60	47.50	47.50	-1
1140430	2527	0	199,224	5752977	28.75	29.10	28.70	29.10	0
1140430	2528	0	509,174	18287819	36.20	36.35	35.65	35.70	0
1140430	2530	0	511,433	17111270	33.70	33.80	33.15	33.15	0
1140430	2534	0	367,163	8351019	22.70	22.85	22.65	22.80	0
1140430	2535	0	457,351	25589386	55.50	56.30	55.50	56.20	1
1140430	2536	0	136,000	4061650	29.75	30.20	29.60	29.65	0
1140430	2537	0	1,155,909	12468624	10.65	10.95	10.60	10.60	0
1140430	2538	0	100,227	1267521	12.70	12.70	12.60	12.65	0
1140430	2539	0	781,562	47819475	62.00	62.00	60.70	60.80	-1
1140430	2540	0	526,180	43760298	83.60	84.00	82.50	82.50	-1
1140430	2542	0	3,439,758	139471638	40.40	40.90	40.20	40.80	0
1140430	2543	0	5,483,579	403883435	75.20	75.60	72.20	72.80	-2
1140430	2545	0	514,628	26733053	52.00	52.50	51.50	51.50	0
1140430	2546	0	59,245	4681698	79.60	79.80	78.50	79.00	-1
1140430	2547	0	3,872,567	48789747	12.65	12.85	12.40	12.60	0
1140430	2548	0	427,651	44704932	103.50	105.50	103.50	104.00	0
1140430	2597	0	211,727	36182725	171.00	172.50	169.50	170.00	-1
1140430	2601	0	1,552,196	9640783	6.26	6.29	6.15	6.15	0
1140430	2603	0	7,851,739	1616205682	206.50	207.00	204.50	206.50	-1
1140430	2605	0	1,968,767	45810032	23.55	23.55	23.10	23.10	0
1140430	2606	0	5,551,763	291675320	53.40	53.60	52.10	52.30	-1
1140430	2607	0	1,398,616	40626716	29.30	29.35	28.90	28.90	0
1140430	2608	0	135,995	4836084	35.65	35.75	35.45	35.45	0
1140430	2609	0	26,954,940	1843540574	69.30	69.40	67.80	68.00	-1
1140430	2610	0	15,050,616	315923954	21.10	21.15	20.85	21.05	0
1140430	2611	0	149,796	2995641	20.15	20.15	19.90	19.95	0
1140430	2612	0	207,982	8449190	41.10	41.25	40.35	40.35	0
1140430	2613	0	600,894	17271581	29.15	29.20	28.45	28.55	0
1140430	2614	0	222,454	3654779	16.55	16.55	16.30	16.35	0
1140430	2615	0	6,365,767	523944856	82.40	82.70	81.80	82.50	0
1140430	2616	0	20,615	321183	15.50	15.65	15.45	15.60	0
1140430	2617	0	318,633	8832697	27.80	27.90	27.60	27.60	0
1140430	2618	0	25,337,046	970329128	38.55	38.60	38.05	38.50	0
1140430	2630	0	1,810,565	68885546	38.90	39.00	37.50	37.70	0
1140430	2633	0	4,238,619	114614724	26.75	27.20	26.75	27.15	0
1140430	2634	0	7,349,858	347300808	47.95	48.20	46.60	46.65	-1
1140430	2636	0	174,894	12409559	71.40	71.50	70.50	70.50	0
1140430	2637	0	6,521,576	395702841	61.70	61.70	60.20	60.40	-1
1140430	2642	0	33,152	909319	27.35	27.70	27.30	27.40	0
1140430	2645	0	658,998	68605095	105.00	105.00	103.00	104.00	-1
1140430	2646	0	4,099,803	98815536	24.10	24.25	23.95	24.25	0
1140430	2701	0	123,179	1396097	11.25	11.40	11.25	11.35	0
1140430	2702	0	56,285	754684	13.30	13.50	13.25	13.25	0
1140430	2704	0	125,425	5654953	45.30	45.50	44.50	44.90	0
1140430	2705	0	51,122	879539	17.05	17.30	17.05	17.10	0
1140430	2706	0	79,092	1049068	13.25	13.35	13.20	13.25	0
1140430	2707	0	306,721	60701955	197.00	199.50	196.00	199.50	2
1140430	2712	0	5,222	102543	19.50	19.70	19.50	19.65	0
1140430	2722	0	75,446	2244299	29.50	30.20	28.95	29.70	0
1140430	2723	0	144,391	13359955	93.10	93.70	91.90	91.90	-1
1140430	2727	0	247,022	55274685	221.50	226.00	220.50	222.00	0
1140430	2731	0	1,891,585	261362099	138.00	141.00	136.00	136.00	0
1140430	2739	0	168,000	7073737	41.35	43.00	41.30	41.75	0
1140430	2748	0	180,099	9068554	49.10	51.50	49.10	50.50	1
1140430	2753	0	274,843	50154005	183.00	185.00	181.00	182.50	-1
1140430	2762	0	51,541	4276675	83.80	83.90	82.10	82.90	-1
1140430	2801	0	21,626,088	393828653	18.25	18.30	18.10	18.20	0
1140430	2809	0	1,219,600	58982752	48.40	48.70	48.20	48.20	0
1140430	2812	0	8,433,407	166723405	19.50	19.90	19.50	19.80	0
1140430	2816	0	118,534	3425373	28.80	29.10	28.70	28.80	0
1140430	2820	0	607,823	9063610	14.90	15.00	14.90	14.90	0
1140430	2832	0	1,140,951	39123201	33.90	34.70	33.85	34.30	0
1140430	2834	0	15,431,435	219820918	14.20	14.40	14.10	14.15	0
1140430	2836	0	3,466,970	40723678	11.65	11.85	11.60	11.85	0
1140430	2836A	0	24,000	533150	22.20	22.45	22.15	22.45	0
1140430	2838	0	2,142,308	35618225	16.45	16.80	16.45	16.60	0
1140430	2838A	0	30,005	1616268	53.90	53.90	53.80	53.90	0
1140430	2845	0	5,192,244	67058596	12.85	13.00	12.85	12.85	0
1140430	2849	0	72,031	941116	13.15	13.15	13.00	13.05	0
1140430	2850	0	417,663	44208672	105.50	106.50	104.50	106.50	0
1140430	2851	0	1,218,864	32129836	26.30	26.50	26.25	26.25	0
1140430	2852	0	768,217	22438549	29.45	29.45	28.95	29.40	0
1140430	2855	0	2,226,426	52562732	23.85	23.85	23.50	23.50	0
1140430	2867	0	6,149,366	34092045	5.58	5.63	5.50	5.51	0
1140430	2880	0	7,781,622	209933726	26.75	27.20	26.70	27.00	0
1140430	2881	0	40,062,607	3384178168	82.50	85.50	82.50	84.30	2
1140430	2881A	0	101,112	6466554	63.90	64.00	63.90	64.00	0
1140430	2881B	0	152,487	9529662	62.50	62.60	62.40	62.50	0
1140430	2881C	0	28,725	1487619	51.80	52.00	51.70	52.00	0
1140430	2882	0	70,789,554	4140449016	58.40	59.40	57.70	58.50	2
1140430	2882A	0	145,430	9002195	61.80	62.00	61.80	61.90	0
1140430	2882B	0	62,343	3833682	61.50	61.60	61.40	61.60	0
1140430	2883	0	54,444,047	894487929	16.25	16.50	16.25	16.50	0
1140430	2883B	0	1,017,835	7970277	7.84	7.84	7.81	7.84	0
1140430	2884	0	31,903,255	899334663	27.75	28.35	27.70	28.30	0
1140430	2885	0	37,236,666	1150084840	30.40	31.10	30.35	31.10	0
1140430	2886	0	20,617,560	777473210	37.40	37.90	37.30	37.75	0
1140430	2887	0	39,517,760	655514925	16.40	16.70	16.35	16.70	0
1140430	2887E	0	87,253	4438343	50.80	51.00	50.80	51.00	0
1140430	2887F	0	11,295	526192	46.50	46.75	46.50	46.75	0
1140430	2887Z1	0	33,484	529146	15.80	15.85	15.80	15.85	0
1140430	2888	0	46,474,146	546082471	11.60	11.80	11.60	11.80	0
1140430	2888A	0	44,195	1719109	38.85	39.00	38.85	38.90	0
1140430	2888B	0	89,550	3483006	38.80	38.90	38.80	38.90	0
1140430	2889	0	2,731,682	33078235	12.10	12.20	12.05	12.10	0
1140430	2890	0	29,039,595	618512223	21.30	21.50	21.15	21.30	0
1140430	2891	0	70,814,928	2772574432	39.05	39.40	38.85	39.30	0
1140430	2891B	0	11,030	699801	63.40	63.50	63.40	63.50	0
1140430	2891C	0	3,015	178883	59.30	59.40	59.30	59.40	0
1140430	2892	0	25,067,230	634885597	25.20	25.50	25.15	25.40	0
1140430	2897	0	4,277,901	40677671	9.45	9.60	9.45	9.49	0
1140430	2897B	0	16,000	189900	11.85	11.90	11.85	11.85	0
1140430	2901	0	25,652	636619	25.15	25.15	24.70	24.80	0
1140430	2903	0	2,591,400	60745478	23.35	23.70	23.25	23.45	0
1140430	2904	0	12,475	225039	18.00	18.10	18.00	18.00	0
1140430	2905	0	1,397,731	19342603	13.50	14.05	13.50	13.60	0
1140430	2906	0	58,561	903350	15.50	15.50	15.35	15.35	0
1140430	2908	0	531,161	10757689	20.30	20.30	20.20	20.30	0
1140430	2910	0	20,267	441276	21.80	21.95	21.70	21.85	0
1140430	2911	0	57,003	300925	5.26	5.45	5.22	5.22	0
1140430	2912	0	1,673,047	434459152	258.50	261.00	258.00	261.00	1
1140430	2913	0	1,092,276	17766443	15.95	16.50	15.95	16.35	0
1140430	2915	0	1,394,806	76808560	55.00	55.60	54.70	54.70	0
1140430	2923	0	50,089	1056908	21.95	21.95	20.65	21.10	0
1140430	2929	0	758,575	8469099	11.65	11.65	10.85	10.90	0
1140430	2939	0	46,044	1405990	31.00	31.15	29.50	29.60	-1
1140430	2945	0	9,095	347656	37.90	38.40	37.90	38.10	0
1140430	3002	0	60,806	825502	13.70	13.70	13.45	13.55	0
1140430	3003	0	632,072	34923121	54.50	55.80	54.50	55.10	0
1140430	3004	0	69,807	6587398	93.90	95.10	93.50	94.30	0
1140430	3005	0	1,675,000	180897740	109.50	109.50	107.00	107.00	-2
1140430	3006	0	1,333,322	69390098	52.90	53.20	51.40	51.40	-1
1140430	3008	0	615,357	1388838290	2215.00	2290.00	2215.00	2260.00	40
1140430	3010	0	509,454	48615388	96.40	96.70	94.70	94.90	-1
1140430	3011	0	502,934	6829477	13.55	14.00	13.40	13.55	0
1140430	3013	0	5,975,005	534615664	90.70	91.40	88.00	88.20	-2
1140430	3014	0	640,122	83297643	131.50	131.50	129.00	129.50	-2
1140430	3015	0	752,228	39911551	52.80	54.30	52.20	53.90	1
1140430	3016	0	275,543	9350752	33.65	34.35	33.60	33.85	0
1140430	3017	0	5,199,919	2433773102	473.00	474.00	463.00	464.00	-13
1140430	3018	0	8,490	170783	19.95	20.30	19.95	20.30	0
1140430	3019	0	25,187,780	3473740751	137.50	142.50	134.00	135.00	-2
1140430	3021	0	140,545	2556198	18.45	18.45	18.00	18.05	0
1140430	3022	0	3,812,602	322062580	84.70	86.50	82.70	83.50	0
1140430	3023	0	1,792,411	399964091	223.50	227.50	221.00	221.00	1
1140430	3024	0	877,388	13410255	15.30	15.55	15.00	15.20	0
1140430	3025	0	331,582	17445458	52.80	53.60	51.50	52.00	0
1140430	3026	0	195,136	16223842	83.20	83.50	82.70	83.50	0
1140430	3027	0	360,860	11374248	31.65	32.00	31.00	31.25	0
1140430	3028	0	170,152	5416712	32.00	32.00	31.70	31.80	0
1140430	3029	0	13,996,281	1796857916	130.50	132.00	123.50	124.00	-12
1140430	3030	0	2,853,265	309769564	106.50	111.00	105.00	107.00	0
1140430	3031	0	284,261	5239008	18.80	18.85	18.15	18.15	0
1140430	3032	0	2,494,213	166092498	67.20	68.20	65.30	65.30	-1
1140430	3033	0	1,274,741	41838324	32.80	33.10	32.60	32.80	0
1140430	3034	0	2,344,787	1215900823	510.00	523.00	510.00	519.00	11
1140430	3035	0	6,025,021	1093274888	184.00	184.50	179.50	180.00	-4
1140430	3036	0	6,619,649	768493216	115.00	117.50	114.00	116.50	1
1140430	3036A	0	126,940	6407233	50.30	50.60	50.30	50.50	0
1140430	3037	0	17,472,137	1657752024	95.20	96.70	93.60	93.90	-2
1140430	3038	0	614,484	14985565	24.85	24.90	23.95	23.95	0
1140430	3040	0	1,832,599	80310027	46.90	46.95	42.10	43.00	-3
1140430	3041	0	2,227,242	60250198	27.60	27.80	26.30	26.70	0
1140430	3042	0	1,298,520	115900075	89.40	90.70	88.50	88.50	-1
1140430	3043	0	94,174	2457771	26.00	26.55	25.60	25.75	0
1140430	3044	0	1,387,500	254324786	184.00	185.00	182.00	183.50	0
1140430	3045	0	3,696,032	420247773	113.00	114.50	113.00	113.50	0
1140430	3046	0	67,943	3146196	46.15	46.70	46.00	46.00	0
1140430	3047	0	8,653,263	200326375	24.10	24.15	22.30	22.50	-1
1140430	3048	0	390,991	9774160	25.50	25.65	24.55	24.55	0
1140430	3049	0	544,964	3823004	7.12	7.15	6.96	6.98	0
1140430	3050	0	635,364	8650735	13.65	13.85	13.45	13.70	0
1140430	3051	0	715,515	22839222	31.70	32.60	31.55	31.70	0
1140430	3052	0	154,927	1742532	11.30	11.35	11.20	11.20	0
1140430	3054	0	10,407	255787	25.00	25.00	24.10	24.10	0
1140430	3055	0	641,694	33106866	51.20	54.10	49.70	49.75	-1
1140430	3056	0	5,081,017	192396656	38.45	38.55	37.30	37.55	0
1140430	3057	0	66,751	567668	8.51	8.55	8.41	8.41	0
1140430	3058	0	342,303	3959413	11.70	11.75	11.35	11.45	0
1140430	3059	0	13,697,190	501666594	35.65	37.45	35.30	36.30	0
1140430	3060	0	1,515,674	39817061	26.40	27.00	25.60	25.60	0
1140430	3062	0	1,653,235	37554994	23.00	23.25	22.35	22.40	0
1140430	3090	0	792,965	51227302	64.30	65.20	64.00	64.50	0
1140430	3092	0	148,620	2964760	20.05	20.40	19.50	19.60	0
1140430	3094	0	83,868	2003023	24.15	24.55	23.60	23.65	0
1140430	3130	0	37,382	8546722	226.50	230.00	226.50	228.50	3
1140430	3138	0	99,687	8512002	84.80	86.50	84.70	84.70	0
1140430	3149	0	1,386,648	42878551	31.35	31.35	30.65	30.80	0
1140430	3150	0	36,026	791008	22.35	22.50	21.80	22.00	0
1140430	3164	0	37,316	738791	19.60	20.10	19.55	19.75	0
1140430	3167	0	1,786,784	131112091	71.90	76.00	71.40	71.50	0
1140430	3168	0	60,494	2997657	49.80	49.80	49.10	49.55	0
1140430	3189	0	3,398,646	255676851	75.10	76.40	74.70	75.20	0
1140430	3209	0	4,788,466	185942888	38.80	39.30	38.25	38.40	0
1140430	3229	0	40,221	514143	13.10	13.10	12.70	12.75	0
1140430	3231	0	16,951,609	1734926669	103.50	104.00	101.50	101.50	-2
1140430	3257	0	109,753	5042393	46.45	46.80	45.50	45.60	0
1140430	3266	0	71,000	1125750	15.90	16.05	15.75	15.75	0
1140430	3296	0	62,863	1314751	21.00	21.15	20.70	21.15	0
1140430	3305	0	1,193,451	69486983	58.00	59.10	57.00	58.50	1
1140430	3308	0	31,573	557852	17.75	17.85	17.50	17.85	0
1140430	3311	0	143,838	5628611	39.10	39.25	39.00	39.10	0
1140430	3312	0	19,611,504	1037512479	51.10	55.20	50.80	53.30	1
1140430	3321	0	41,543	264273	6.65	6.65	6.17	6.36	0
1140430	3338	0	345,945	17373244	50.80	51.30	49.35	49.40	0
1140430	3346	0	512,307	14840563	28.85	29.45	28.45	28.55	0
1140430	3356	0	16,006,860	1020248931	66.20	67.30	60.20	62.50	-3
1140430	3376	0	8,798,333	1642474910	187.50	191.50	183.00	186.00	0
1140430	3380	0	554,690	15329799	28.00	28.20	27.25	27.30	0
1140430	3406	0	646,584	244678985	376.50	383.50	373.50	375.50	0
1140430	3413	0	865,190	239820062	281.00	283.00	273.00	274.00	-5
1140430	3416	0	125,366	17289253	138.00	140.00	136.50	136.50	-2
1140430	3419	0	155,512	2323131	15.20	15.25	14.70	14.90	0
1140430	3432	0	10,224	143786	13.90	14.35	13.85	13.85	0
1140430	3437	0	209,854	3368914	16.15	16.30	15.85	15.95	0
1140430	3443	0	763,384	787739155	1045.00	1045.00	1025.00	1025.00	-20
1140430	3447	0	2,229,608	116704011	52.60	53.60	50.50	50.90	-1
1140430	3450	0	18,555,953	3877189510	211.00	214.50	205.00	205.50	-4
1140430	3454	0	859,570	101301333	120.00	120.50	115.50	116.50	-4
1140430	3481	0	35,986,832	495809105	13.85	13.90	13.70	13.70	0
1140430	3494	0	75,403	1129485	15.20	15.40	14.80	15.05	0
1140430	3501	0	147,693	8636809	58.20	58.70	58.00	58.50	0
1140430	3504	0	586,689	26638324	47.15	47.80	44.25	44.35	-1
1140430	3515	0	367,812	65009220	177.00	179.50	175.00	175.50	0
1140430	3518	0	252,458	4506493	18.40	18.40	17.45	17.55	0
1140430	3528	0	17,319,227	1526749185	90.00	91.90	85.00	87.70	-1
1140430	3530	0	58,736	3413587	58.10	59.20	57.20	57.40	-1
1140430	3532	0	248,080	19790399	79.80	80.40	79.40	79.40	0
1140430	3533	0	609,164	762944975	1255.00	1265.00	1240.00	1250.00	-10
1140430	3535	0	3,996,124	141047901	36.65	36.65	34.15	34.70	0
1140430	3543	0	757,571	14962465	19.70	21.00	18.60	18.60	0
1140430	3545	0	913,520	57393890	63.40	64.00	61.80	62.10	-1
1140430	3550	0	444,265	5890324	13.35	13.50	13.10	13.10	0
1140430	3557	0	151,133	7550089	49.75	50.40	49.55	49.85	0
1140430	3563	0	4,307,747	1797217282	429.00	437.00	408.00	411.00	-14
1140430	3576	0	2,370,382	20485688	8.70	8.77	8.58	8.58	0
1140430	3583	0	652,029	178301401	275.50	277.50	270.50	270.50	-6
1140430	3588	0	120,278	5996879	50.50	50.80	49.30	49.30	-1
1140430	3591	0	880,400	17401772	20.05	20.05	19.50	19.70	0
1140430	3592	0	190,500	62296172	326.50	330.50	325.00	325.50	-3
1140430	3593	0	39,691	384723	9.70	9.72	9.67	9.70	0
1140430	3596	0	1,828,160	433858074	234.50	240.50	234.00	236.00	0
1140430	3605	0	2,757,826	133288640	48.35	49.25	47.70	47.75	0
1140430	3607	0	250,353	3781668	15.10	15.20	15.00	15.05	0
1140430	3617	0	441,230	123399028	276.50	283.00	276.50	280.50	2
1140430	3622	0	132,718	6716531	50.70	51.60	50.10	50.30	0
1140430	3645	0	2,561,543	131461287	51.90	52.70	50.30	50.80	-1
1140430	3652	0	136,209	4141693	30.95	30.95	29.95	29.95	0
1140430	3653	0	738,199	743906680	1010.00	1025.00	1000.00	1000.00	-25
1140430	3661	0	2,015,044	4329926040	2170.00	2195.00	2125.00	2125.00	-50
1140430	3665	0	1,958,927	1061046346	539.00	551.00	533.00	537.00	1
1140430	3669	0	63,010	2286830	36.00	36.75	35.45	36.05	0
1140430	3673	0	1,102,293	34179340	31.30	31.65	30.60	30.60	0
1140430	3679	0	95,199	13055023	138.50	138.50	136.00	137.00	-1
1140430	3686	0	182,027	2878073	16.00	16.10	15.70	15.75	0
1140430	3694	0	2,749,672	127943932	47.00	48.00	45.50	45.60	0
1140430	3701	0	296,413	9018907	30.50	30.95	30.00	30.00	0
1140430	3702	0	5,064,164	342757343	67.10	68.30	66.80	67.50	0
1140430	3703	0	1,008,253	24769229	24.95	25.05	24.30	24.30	0
1140430	3704	0	2,283,590	69464460	31.10	31.25	29.90	29.90	0
1140430	3705	0	2,215,866	146276257	66.20	67.50	65.00	65.60	0
1140430	3706	0	14,192,120	755715586	54.00	54.20	52.40	52.50	0
1140430	3708	0	164,520	12152407	74.10	74.80	72.80	73.80	0
1140430	3711	0	8,460,839	1151848241	137.00	137.50	135.50	135.50	-3
1140430	3712	0	1,456,765	68325433	47.30	47.80	46.15	46.70	0
1140430	3714	0	1,526,247	55635615	36.90	37.05	36.00	36.00	-1
1140430	3715	0	8,948,412	392814136	44.50	45.35	43.00	43.00	-1
1140430	3716	0	141,460	4908757	34.85	34.95	34.50	34.70	0
1140430	4104	0	146,160	12665839	86.60	87.10	86.10	87.00	0
1140430	4106	0	112,578	2495125	21.50	22.60	21.50	22.00	0
1140430	4108	0	136,070	1813188	13.30	13.40	13.20	13.30	0
1140430	4119	0	60,627	4358453	71.90	72.10	71.60	72.10	0
1140430	4133	0	291,334	8416613	28.25	29.40	28.25	28.70	0
1140430	4137	0	91,640	10528857	115.00	116.50	114.00	114.00	-2
1140430	4142	0	5,818,010	115707289	19.30	20.30	19.20	19.80	0
1140430	4148	0	24,096	1135381	46.50	47.55	46.50	47.10	0
1140430	4155	0	105,434	1885128	17.80	18.15	17.65	18.10	0
1140430	4164	0	1,407,868	61984519	43.90	45.20	42.60	43.15	0
1140430	4190	0	28,421	1023798	35.95	37.50	35.60	36.10	0
1140430	4306	0	530,276	8583140	16.20	16.30	16.10	16.10	0
1140430	4414	0	442,785	1573980	3.63	3.63	3.50	3.57	0
1140430	4426	0	133,458	1525166	11.60	11.80	11.30	11.35	0
1140430	4438	0	116,162	9836328	85.60	85.80	83.60	84.10	0
1140430	4439	0	101,912	8747392	84.00	88.40	83.40	85.80	3
1140430	4440	0	23,487	450520	19.20	19.60	19.00	19.20	0
1140430	4526	0	14,660,952	368092792	24.05	26.00	23.80	25.00	1
1140430	4532	0	3,751,216	110875660	29.30	29.85	29.25	29.65	0
1140430	4536	0	176,511	32186702	183.00	184.50	181.00	181.00	-2
1140430	4540	0	11,186,227	469126273	40.30	43.95	39.60	39.90	0
1140430	4545	0	166,821	5827612	33.95	35.30	33.95	34.80	0
1140430	4551	0	159,236	14736198	92.20	93.80	91.40	91.90	0
1140430	4552	0	69,163	1403465	20.45	20.45	20.25	20.30	0
1140430	4555	0	375,278	13677737	35.60	37.70	35.30	35.55	0
1140430	4557	0	45,891	5024809	110.00	110.50	108.50	108.50	0
1140430	4560	0	117,096	3815019	32.70	32.70	32.45	32.65	0
1140430	4562	0	4,443,604	215751478	47.50	49.75	46.50	49.75	4
1140430	4564	0	805,261	15189112	18.85	19.25	18.55	18.65	0
1140430	4566	0	5,732,081	360798155	59.90	64.50	59.50	62.20	3
1140430	4569	0	172,788	24700766	143.00	146.50	140.00	142.50	0
1140430	4571	0	2,823,128	446302565	156.00	163.50	151.50	151.50	-4
1140430	4572	0	597,322	104954421	179.50	179.50	173.50	175.00	-4
1140430	4576	0	20,936,081	2581321500	120.00	129.50	117.00	118.00	0
1140430	4581	0	5,004	257806	51.60	51.60	51.40	51.40	0
1140430	4583	0	4,222,595	2898479310	687.00	699.00	671.00	671.00	7
1140430	4588	0	70,501	4921567	69.90	71.40	69.00	69.60	0
1140430	4720	0	451,212	7558050	16.90	17.00	16.55	16.60	0
1140430	4722	0	1,236,990	68023333	57.90	57.90	53.80	54.20	-2
1140430	4736	0	120,376	16154208	134.00	135.50	133.00	134.00	0
1140430	4737	0	23,286	1315357	56.10	57.60	56.00	56.40	-1
1140430	4739	0	99,712	4506692	45.20	45.70	44.65	44.80	0
1140430	4746	0	173,043	10521095	60.60	61.50	60.30	60.30	0
1140430	4755	0	70,488	7241757	102.50	104.00	101.50	103.00	0
1140430	4763	0	1,977,626	1673089930	860.00	863.00	834.00	840.00	-19
1140430	4764	0	29,712	1147204	39.35	41.40	39.35	41.40	2
1140430	4766	0	340,054	116017084	343.00	345.50	338.00	340.00	-2
1140430	4770	0	443,082	108130490	246.00	246.50	241.50	243.00	-2
1140430	4771	0	196,444	39419738	204.00	204.00	197.50	200.50	0
1140430	4807	0	136,017	2482819	18.50	18.75	18.10	18.15	0
1140430	4904	0	5,001,167	429480119	85.60	86.30	85.40	85.70	0
1140430	4906	0	4,333,325	124733739	29.10	29.25	28.20	28.30	0
1140430	4912	0	200,421	17968835	89.40	91.50	88.50	88.80	0
1140430	4915	0	1,985,159	149308033	76.40	76.60	74.40	74.50	-1
1140430	4916	0	14,854,113	644650311	43.70	44.60	42.50	43.00	0
1140430	4919	0	2,182,068	152269306	69.00	71.50	68.50	68.50	0
1140430	4927	0	1,800,603	42097436	23.35	23.90	22.95	23.10	0
1140430	4930	0	78,625	1960098	24.90	25.00	24.85	24.90	0
1140430	4934	0	411,525	4179141	10.25	10.35	10.00	10.00	0
1140430	4935	0	51,033	2278125	44.65	44.90	44.50	44.70	0
1140430	4938	0	5,013,638	407879601	81.40	82.50	80.60	80.80	-1
1140430	4942	0	54,320	2121167	39.10	39.30	38.85	38.85	0
1140430	4943	0	32,181	381927	12.20	12.20	11.75	11.85	0
1140430	4949	0	48,016,650	2758286507	59.80	61.10	54.20	58.30	0
1140430	4952	0	171,076	7155889	42.10	42.20	41.50	41.50	0
1140430	4956	0	678,343	15637104	23.05	23.60	22.60	22.70	0
1140430	4958	0	5,733,805	561043206	97.40	99.50	96.90	97.70	0
1140430	4960	0	462,317	6004472	13.00	13.15	12.90	12.90	0
1140430	4961	0	923,416	201206181	217.00	219.50	216.00	219.50	5
1140430	4967	0	1,117,635	83151239	75.30	75.90	73.10	73.50	-1
1140430	4968	0	4,299,835	595767045	143.00	145.50	135.00	137.00	-6
1140430	4976	0	1,152,935	33791567	29.65	29.95	28.70	28.75	-1
1140430	4977	0	2,254,103	214050883	98.00	98.00	93.50	94.50	-1
1140430	4989	0	379,953	6065940	16.30	16.45	15.65	15.65	0
1140430	4994	0	10,609	1019863	96.50	96.70	95.30	96.30	0
1140430	4999	0	63,080	1636584	25.95	26.00	25.85	25.85	0
1140430	5007	0	40,201	2120286	52.70	53.00	52.60	53.00	0
1140430	5203	0	948,606	93810598	103.50	103.50	97.70	98.70	-5
1140430	5215	0	27,625	1090737	40.15	40.15	39.00	39.00	0
1140430	5222	0	198,190	20868162	106.50	107.00	104.50	104.50	-2
1140430	5225	0	5,486,335	550162179	99.00	104.50	97.30	103.50	4
1140430	5234	0	480,502	79585337	165.50	168.00	164.00	165.00	0
1140430	5243	0	445,522	20185388	45.60	46.35	44.70	44.80	0
1140430	5244	0	2,607,831	119342967	47.00	47.00	44.50	45.05	-2
1140430	5258	0	574,273	40425528	71.70	72.40	68.90	69.00	-2
1140430	5269	0	329,959	556347610	1690.00	1705.00	1665.00	1680.00	-25
1140430	5283	0	47,377	4005359	84.70	85.70	83.90	84.90	0
1140430	5284	0	752,978	107785881	146.50	147.00	141.00	141.50	-4
1140430	5285	0	55,873	2602368	46.60	47.00	46.10	46.70	0
1140430	5288	0	105,392	16232545	153.00	155.50	152.00	154.50	1
1140430	5292	0	31,727	4543053	140.00	145.00	140.00	143.00	0
1140430	5306	0	116,504	11340682	97.30	98.50	96.40	96.40	0
1140430	5388	0	2,231,980	234815376	106.00	107.00	104.00	104.50	-1
1140430	5434	0	237,085	58205143	246.50	247.50	244.00	245.50	-1
1140430	5469	0	1,152,730	54940183	47.80	48.25	47.20	47.30	0
1140430	5471	0	115,565	4050621	35.10	35.50	34.80	34.80	0
1140430	5484	0	865,497	36625601	42.20	44.35	40.75	41.00	-1
1140430	5515	0	446,671	12751276	28.40	28.80	28.35	28.50	0
1140430	5519	0	312,850	11042080	35.45	35.60	35.00	35.00	0
1140430	5521	0	922,544	11246221	12.10	12.30	12.10	12.25	0
1140430	5522	0	1,516,774	91342456	61.30	61.60	59.60	59.70	-1
1140430	5525	0	67,750	2102451	31.15	31.30	30.75	31.20	0
1140430	5531	0	1,411,140	15150258	10.80	10.95	10.60	10.60	0
1140430	5533	0	61,523	1079790	17.45	17.80	17.35	17.55	0
1140430	5534	0	1,183,337	104024945	86.70	89.30	86.60	87.50	0
1140430	5538	0	19,016	578639	30.30	31.00	30.10	30.10	0
1140430	5546	0	6,000	175500	29.05	29.50	29.05	29.50	0
1140430	5607	0	286,370	9951593	34.65	35.15	34.20	34.20	0
1140430	5608	0	1,237,900	20198578	16.55	16.65	16.15	16.15	0
1140430	5706	0	386,257	22961834	58.10	60.60	58.10	58.70	0
1140430	5871	0	9,934,136	1140134883	114.50	116.50	113.50	114.50	0
1140430	5871A	0	347	34673					0
1140430	5876	0	4,756,977	223055377	46.25	47.20	46.20	47.00	0
1140430	5880	0	10,696,097	259352187	23.95	24.35	23.95	24.35	0
1140430	5906	0	54,194	2695193	49.55	50.60	48.90	50.00	0
1140430	5907	0	407,558	3265348	8.12	8.20	7.90	7.90	0
1140430	6005	0	3,253,637	84637112	26.45	26.45	25.90	25.90	0
1140430	6024	0	567,125	27765970	49.60	49.60	48.45	48.45	0
1140430	6108	0	63,566	931147	14.70	14.75	14.55	14.60	0
1140430	6112	0	8,032,450	416005099	53.00	54.10	50.10	50.60	-2
1140430	6115	0	42,366	2166396	51.30	51.40	51.00	51.00	0
1140430	6116	0	3,330,537	23739369	7.23	7.25	7.06	7.06	0
1140430	6117	0	1,285,836	107206696	84.00	85.40	82.10	82.30	-2
1140430	6120	0	3,696,800	42566779	11.85	11.85	11.20	11.40	0
1140430	6128	0	51,721	1651412	31.80	32.00	31.80	31.90	0
1140430	6133	0	353,633	5175380	14.85	14.90	14.35	14.50	0
1140430	6136	0	598,082	14886780	25.50	25.55	24.60	24.75	0
1140430	6139	0	2,667,306	636516312	241.50	243.50	235.50	236.00	-5
1140430	6141	0	268,537	2493632	9.43	9.45	9.17	9.27	0
1140430	6142	0	567,432	5074265	9.05	9.18	8.86	8.86	0
1140430	6152	0	300,739	2962413	9.96	9.97	9.78	9.80	0
1140430	6153	0	772,179	9012064	11.70	11.85	11.55	11.65	0
1140430	6155	0	46,413	1006617	21.65	21.80	21.60	21.60	0
1140430	6164	0	254,066	2898675	11.30	11.55	11.30	11.30	0
1140430	6165	0	4,648,740	259864626	56.50	56.80	54.40	56.40	1
1140430	6166	0	2,009,235	153761847	76.50	78.90	74.50	75.00	0
1140430	6168	0	302,431	5017646	16.70	16.95	16.35	16.35	0
1140430	6176	0	3,927,041	580513179	149.00	150.00	146.00	148.00	-1
1140430	6177	0	801,474	37341056	46.65	47.05	46.30	46.35	0
1140430	6183	0	23,228	2064536	88.80	89.00	88.50	88.50	0
1140430	6184	0	26,460	1410520	52.80	53.50	52.80	53.30	0
1140430	6189	0	416,637	29621192	72.00	72.00	70.60	70.80	0
1140430	6191	0	4,521,799	273886945	61.10	61.60	59.90	60.40	0
1140430	6192	0	195,796	18455025	94.00	95.00	93.50	95.00	1
1140430	6196	0	469,815	75582401	162.00	162.50	160.00	160.50	0
1140430	6197	0	1,846,835	236179431	130.00	131.00	125.50	125.50	-3
1140430	6201	0	34,138	2022489	59.10	59.50	59.00	59.10	0
1140430	6202	0	608,571	25096325	42.00	42.10	40.60	40.70	-1
1140430	6205	0	225,649	11446376	52.00	52.00	49.80	50.10	-1
1140430	6206	0	5,610,421	644705917	118.50	119.00	112.00	113.00	-1
1140430	6209	0	1,227,310	30933049	25.00	25.75	24.65	24.65	0
1140430	6213	0	939,219	60217455	64.80	64.90	63.60	63.80	-1
1140430	6214	0	1,777,039	216895131	126.00	126.00	120.00	120.00	-6
1140430	6215	0	22,169,608	2070364703	89.50	95.70	89.20	95.70	8
1140430	6216	0	229,917	7823722	33.80	34.35	33.80	33.85	0
1140430	6224	0	68,754	2952530	43.40	43.50	42.60	42.60	0
1140430	6225	0	10,000	114400	11.40	11.75	11.05	11.30	0
1140430	6226	0	99,340	727887	7.34	7.43	7.25	7.39	0
1140430	6230	0	52,837	7068536	136.50	136.50	132.00	132.00	-5
1140430	6235	0	529,457	26543325	49.75	50.80	49.70	49.85	0
1140430	6239	0	11,220,262	1220234629	111.00	111.00	107.00	108.50	-3
1140430	6243	0	241,749	8869387	35.95	37.20	35.75	36.55	0
1140430	6257	0	3,186,319	230116321	72.60	72.70	71.80	72.10	0
1140430	6269	0	881,923	45152299	51.40	52.30	50.50	50.70	0
1140430	6271	0	610,072	65034865	107.00	108.00	105.50	105.50	-2
1140430	6277	0	31,246	2142503	69.00	69.00	68.00	68.50	0
1140430	6278	0	3,089,969	319908943	103.00	106.00	102.00	102.00	1
1140430	6281	0	22,832	1663968	72.80	73.00	72.80	72.80	0
1140430	6282	0	1,646,992	42807608	26.15	26.45	25.70	25.70	0
1140430	6283	0	244,981	5795416	23.80	24.00	23.45	23.50	0
1140430	6285	0	2,770,544	349878977	127.00	128.00	125.00	126.00	-1
1140430	6288	0	553,502	11399549	20.65	20.85	20.30	20.40	0
1140430	6405	0	235,885	5817441	25.15	25.35	24.30	24.70	0
1140430	6409	0	198,905	297364240	1470.00	1510.00	1470.00	1500.00	40
1140430	6412	0	391,264	41804994	107.00	108.00	105.00	106.50	0
1140430	6414	0	421,269	113728509	270.50	273.00	267.50	267.50	-2
1140430	6415	0	2,258,445	914251235	410.50	414.00	400.00	400.00	-8
1140430	6416	0	463,264	41884474	91.60	92.80	88.80	88.80	-2
1140430	6423	0	4,341	328100	76.90	76.90	74.90	75.00	-1
1140430	6426	0	191,601	13212147	69.70	70.30	67.80	68.00	-1
1140430	6431	0	19,220	350092	18.05	18.60	18.05	18.30	0
1140430	6438	0	2,638,626	415107117	159.00	161.00	154.00	155.00	-4
1140430	6442	0	2,218,814	797476322	363.00	365.50	354.50	355.00	-7
1140430	6443	0	4,722,916	74396254	16.05	16.10	15.50	15.60	0
1140430	6446	0	1,365,356	721656743	531.00	533.00	525.00	525.00	-7
1140430	6449	0	202,937	20405650	100.50	103.00	98.90	98.90	-1
1140430	6451	0	789,381	112276502	145.00	145.00	140.00	140.50	-4
1140430	6456	0	1,056,884	49700698	46.90	47.95	46.40	46.85	0
1140430	6464	0	9,219	735709	79.70	80.00	79.50	80.00	0
1140430	6472	0	553,086	395235683	718.00	720.00	710.00	712.00	-3
1140430	6477	0	791,124	23514392	30.15	30.20	29.40	29.40	0
1140430	6491	0	354,948	122657360	342.00	350.00	338.00	348.00	4
1140430	6504	0	165,275	9521792	54.90	60.00	54.90	56.20	0
1140430	6505	0	2,085,279	73098617	35.25	35.25	34.95	34.95	0
1140430	6515	0	1,565,678	1355301445	875.00	885.00	847.00	847.00	-18
1140430	6525	0	126,045	8231863	65.60	66.00	64.90	65.00	0
1140430	6526	0	293,733	150293346	518.00	522.00	503.00	503.00	-13
1140430	6531	0	562,016	135302082	245.00	245.00	238.00	238.00	-7
1140430	6533	0	821,826	236408622	295.00	295.00	282.00	285.00	-12
1140430	6534	0	33,001	2529476	77.10	77.50	76.10	77.20	1
1140430	6541	0	238,667	14599483	62.30	62.30	60.30	61.20	-1
1140430	6550	0	784,678	29306947	38.00	38.10	36.75	36.80	-1
1140430	6552	0	47,607	1279299	26.80	27.20	26.55	26.60	0
1140430	6558	0	55,462,545	2853949205	50.50	54.70	49.60	50.00	0
1140430	6573	0	39,027	444901	11.55	11.80	11.10	11.15	0
1140430	6579	0	72,780	9385157	130.00	131.00	126.50	126.50	-3
1140430	6581	0	24,523	2540115	102.50	104.50	102.50	103.50	1
1140430	6582	0	90,471	3759900	40.95	42.05	40.95	42.05	0
1140430	6585	0	190,452	24672742	130.50	132.00	128.00	128.00	-2
1140430	6591	0	163,002	7602294	46.85	47.30	46.15	46.60	0
1140430	6592	0	232,138	15769087	68.00	68.50	67.50	67.90	0
1140430	6592A	0	6,070	584130	96.20	96.30	96.20	96.20	0
1140430	6592B	0	4,000	389300	97.30	97.40	97.30	97.30	0
1140430	6598	0	302,961	6013697	19.20	20.40	19.20	19.85	0
1140430	6605	0	418,908	76796310	184.50	186.00	180.00	181.50	-1
1140430	6606	0	76,486	1914942	24.70	25.40	24.70	25.00	0
1140430	6625	0	202,631	14383084	70.00	71.50	70.00	70.70	0
1140430	6641	0	2,020	47277	23.40	23.40	23.40	23.40	0
1140430	6645	0	26,790	572329	21.80	21.80	21.15	21.15	0
1140430	6655	0	5,050	626800	123.50	125.00	123.50	125.00	0
1140430	6657	0	242,111	14621752	61.20	61.20	59.90	60.70	0
1140430	6658	0	1,018,188	64928424	64.90	65.60	61.10	61.20	-2
1140430	6666	0	15,315	653443	42.80	43.45	42.20	42.20	0
1140430	6668	0	503,892	17558192	35.50	35.75	34.00	34.00	-1
1140430	6669	0	1,058,687	2028505395	1920.00	1940.00	1890.00	1910.00	-20
1140430	6670	0	1,261,576	448871562	343.00	359.50	343.00	356.50	9
1140430	6671	0	219,154	9235124	42.15	42.15	42.00	42.15	0
1140430	6672	0	297,578	20414778	68.80	70.00	66.20	67.70	-1
1140430	6674	0	125,115	2527160	20.25	21.40	19.15	21.20	0
1140430	6689	0	331,454	29860549	91.60	91.90	88.50	89.10	-2
1140430	6691	0	235,769	94821161	402.50	406.00	400.00	401.00	-1
1140430	6695	0	292,008	12892330	44.90	45.35	43.35	43.55	0
1140430	6698	0	95,249	2774114	29.55	29.55	28.60	28.60	0
1140430	6706	0	1,810,324	132502942	73.30	75.30	71.60	71.80	-1
1140430	6715	0	80,258	9724052	122.00	123.50	120.00	120.00	-2
1140430	6719	0	227,159	41389384	182.50	184.50	180.50	183.00	0
1140430	6742	0	677,651	35378121	52.80	53.40	51.20	51.30	0
1140430	6743	0	256,029	8501171	34.00	34.00	32.65	32.70	0
1140430	6753	0	439,995	44223598	102.00	102.00	99.80	99.80	-1
1140430	6754	0	53,361	3221588	60.80	61.10	59.70	59.80	-1
1140430	6756	0	64,465	6095646	95.50	95.60	93.00	93.00	-2
1140430	6757	0	4,077,064	340246283	83.90	85.00	82.50	82.50	-1
1140430	6768	0	2,960,738	346705236	115.50	120.00	114.50	116.00	-1
1140430	6770	0	10,018,189	143258136	14.40	14.45	14.15	14.15	0
1140430	6771	0	12,012	651155	54.50	54.50	54.10	54.10	0
1140430	6776	0	153,454	8147478	52.10	54.10	52.10	52.70	0
1140430	6781	0	2,705,853	2340446797	852.00	887.00	846.00	848.00	-4
1140430	6782	0	173,978	28500999	164.50	165.50	162.50	163.50	0
1140430	6789	0	589,458	119457591	204.50	205.00	201.00	201.00	-3
1140430	6790	0	143,565	5940308	41.50	41.70	41.20	41.25	0
1140430	6792	0	62,249	3415908	55.20	55.50	53.90	54.40	0
1140430	6794	0	16,001	1039559	65.10	66.30	64.30	66.10	0
1140430	6796	0	2,004	156016	77.00	78.70	77.00	78.70	0
1140430	6799	0	3,438,578	349738924	108.00	108.00	97.70	99.00	-9
1140430	6805	0	1,656,759	762129526	465.00	467.00	453.00	458.50	-6
1140430	6806	0	1,735,171	150909309	86.00	88.50	85.00	86.30	1
1140430	6807	0	28,287	1928334	68.70	68.70	67.70	68.10	0
1140430	6830	0	288,296	35911029	126.00	127.00	123.00	123.50	-2
1140430	6834	0	2,417,045	87001931	35.95	38.00	34.00	36.20	0
1140430	6835	0	155,744	6453511	42.20	42.20	41.15	41.15	0
1140430	6838	0	358,007	9308683	26.00	26.25	25.80	25.80	0
1140430	6854	0	327,021	49227106	153.00	156.00	146.50	147.00	-6
1140430	6861	0	23,720	1161417	48.85	49.45	48.75	48.90	0
1140430	6862	0	203,188	26786267	132.00	136.50	128.00	128.50	-1
1140430	6863	0	232,203	42377829	182.50	186.50	180.00	180.00	-3
1140430	6869	0	2,593,073	387941005	144.50	154.50	142.00	148.50	7
1140430	6873	0	1,018,937	206034775	196.50	206.50	196.50	199.50	3
1140430	6885	0	47,086	1119580	24.00	24.00	23.60	23.70	0
1140430	6887	0	120,200	11075739	91.30	94.00	90.90	92.10	0
1140430	6890	0	1,624,023	569828248	371.50	371.50	338.00	339.00	-36
1140430	6901	0	415,170	9474889	23.15	23.35	22.40	22.40	0
1140430	6902	0	31,802	2990622	98.60	98.60	90.30	97.30	-2
1140430	6906	0	114,859	16594065	145.00	147.50	142.00	144.50	0
1140430	6914	0	160,598	21846514	131.00	138.50	131.00	136.00	5
1140430	6916	0	323,532	8421179	27.30	27.30	24.85	25.10	-2
1140430	6919	0	1,311,302	885931231	683.00	689.00	668.00	668.00	-9
1140430	6923	0	35,101	2590374	74.30	74.50	73.60	73.70	0
1140430	6924	0	5,000	363800	72.80	72.80	72.60	72.60	0
1140430	6928	0	70,015	3362539	48.20	48.80	47.40	47.40	-1
1140430	6931	0	104,118	5915528	56.70	57.80	56.00	57.80	0
1140430	6933	0	129,181	20721497	161.50	163.00	158.00	159.50	-3
1140430	6936	0	1,354,143	52703346	38.00	39.80	37.75	38.80	0
1140430	6937	0	262,667	52335919	202.00	202.00	196.50	198.00	-4
1140430	6949	0	95,971	12564685	129.00	135.00	126.00	128.50	0
1140430	6951	0	12,418	846950	67.80	69.50	67.80	68.00	0
1140430	6952	0	23,110	1093585	47.50	47.90	46.80	47.70	0
1140430	6955	0	3,119	456772	146.00	148.00	145.00	148.00	4
1140430	6957	0	46,940	8611023	186.00	186.00	182.00	183.50	0
1140430	6958	0	58,664	1261792	21.65	21.80	21.05	21.75	0
1140430	6962	0	3,278,358	159872682	49.75	49.75	48.10	48.10	-1
1140430	6965	0	444,943	55200691	127.00	127.50	121.00	121.50	-5
1140430	6969	0	74,000	2207750	29.00	30.65	29.00	30.00	1
1140430	6988	0	7,375	146657	20.00	20.00	19.90	20.00	0
1140430	6994	0	398,502	45188815	116.00	119.00	111.00	111.50	0
1140430	7631	0	7,299	743207	101.50	102.00	101.50	101.50	0
1140430	7705	0	73,023	4457806	61.00	61.60	60.60	61.60	1
1140430	7722	0	158,794	100086906	630.00	632.00	608.00	612.00	-12
1140430	7732	0	31,051	1304169	42.40	42.55	41.85	41.85	0
1140430	7736	0	96,010	10685111	114.00	114.00	109.50	110.50	-4
1140430	8011	0	838,970	17735460	21.20	21.50	20.80	20.85	0
1140430	8016	0	2,221,459	471395095	209.00	215.00	209.00	212.50	4
1140430	8021	0	345,223	9289017	27.00	27.20	26.65	26.75	0
1140430	8028	0	23,694,326	3060002402	124.50	133.00	123.50	130.50	5
1140430	8033	0	2,809,821	175003133	63.50	63.60	61.60	61.60	-2
1140430	8039	0	2,204,193	97818340	44.75	44.80	43.85	44.50	0
1140430	8045	0	276,829	25350249	92.90	93.90	90.00	90.00	-2
1140430	8046	0	2,649,833	263475759	99.90	101.00	98.50	98.80	-2
1140430	8070	0	6,142,583	264837577	42.75	43.90	42.40	42.90	0
1140430	8072	0	24,195,282	1202743570	53.60	53.60	47.35	48.60	-3
1140430	8081	0	248,083	55058346	220.50	223.50	220.50	221.00	0
1140430	8101	0	4,479	70915	16.00	16.00	15.75	15.75	0
1140430	8103	0	384,142	18049093	47.00	47.45	46.60	46.65	0
1140430	8104	0	349,327	11987643	33.85	34.60	33.85	34.00	0
1140430	8105	0	1,093,916	14540191	13.45	13.55	13.10	13.15	0
1140430	8110	0	1,212,828	15156008	12.70	12.70	12.25	12.25	0
1140430	8112	0	1,451,846	74480917	51.70	52.10	50.70	50.80	-1
1140430	8112A	0	11,000	478400	43.50	43.50	43.45	43.50	0
1140430	8114	0	423,402	108551808	257.00	260.00	253.50	255.50	-1
1140430	8131	0	140,625	3754059	26.70	26.80	26.55	26.60	0
1140430	8150	0	2,349,343	62792588	26.85	27.10	26.35	26.35	0
1140430	8162	0	7,015	241817	34.35	34.60	34.35	34.60	0
1140430	8163	0	670,719	25658174	38.90	38.90	37.90	37.95	-1
1140430	8201	0	67,670	829406	12.65	12.65	11.95	12.10	0
1140430	8210	0	955,985	239182993	250.00	255.50	245.50	245.50	-5
1140430	8213	0	286,856	8621089	30.20	30.35	29.75	30.10	0
1140430	8215	0	307,879	7341934	23.95	24.30	23.50	23.70	0
1140430	8222	0	15,105,571	908547884	61.50	61.80	58.90	58.90	-2
1140430	8249	0	3,613,249	170532402	47.55	48.80	45.70	45.80	-1
1140430	8261	0	505,003	37544378	75.10	75.50	73.50	73.70	-1
1140430	8271	0	244,936	11277575	45.80	46.50	45.60	45.90	0
1140430	8341	0	105,671	8342245	79.20	79.50	78.60	78.60	-1
1140430	8367	0	85,659	4127991	47.60	48.85	47.60	48.20	0
1140430	8374	0	6,157,137	590418842	89.60	97.30	88.60	97.30	8
1140430	8404	0	994,447	21470315	21.80	21.90	21.35	21.55	0
1140430	8411	0	54,321	711060	13.00	13.15	12.90	13.15	0
1140430	8422	0	250,501	45577626	181.50	183.00	181.50	181.50	0
1140430	8429	0	345,777	3026849	8.86	8.94	8.65	8.68	0
1140430	8438	0	59,234	1801717	30.50	30.85	30.30	30.35	0
1140430	8442	0	149,129	12687325	84.50	86.00	84.30	85.00	0
1140430	8443	0	4,778	56254	11.80	11.85	11.80	11.85	0
1140430	8454	0	306,347	99721522	329.50	331.50	323.00	323.00	-9
1140430	8462	0	327,478	44145612	130.00	137.50	130.00	133.00	3
1140430	8463	0	33,005	844718	26.10	26.35	25.30	25.35	0
1140430	8464	0	1,100,055	431082239	395.50	395.50	388.00	391.00	-10
1140430	8466	0	247,273	7637816	30.35	31.55	30.15	30.20	0
1140430	8467	0	211,624	34333311	166.50	168.00	158.50	163.00	-4
1140430	8473	0	255,810	7734322	30.05	30.95	29.90	29.90	0
1140430	8476	0	48,028	1016094	21.35	21.35	21.00	21.25	0
1140430	8478	0	146,984	21165379	144.50	147.00	142.00	142.00	-3
1140430	8481	0	11,000	513154	47.50	47.50	46.05	47.25	0
1140430	8482	0	19,206	1325159	69.80	70.40	68.10	68.10	-1
1140430	8487	0	2,367	189529	80.10	80.10	80.00	80.00	0
1140430	8488	0	2,071	24030	11.55	11.65	11.55	11.65	0
1140430	8499	0	49,251	7070660	142.50	147.50	142.00	145.50	0
1140430	8926	0	674,615	27669373	41.00	41.30	40.85	40.85	0
1140430	8940	0	115,405	2546288	22.20	22.50	21.80	21.85	0
1140430	8996	0	1,351,210	287716614	215.00	216.00	210.00	211.00	-7
1140430	9103	0	2,311,845	12027255	4.90	5.33	4.90	5.25	0
1140430	910322	0	136,118	3946425	28.90	29.10	28.75	29.00	0
1140430	9105	0	14,374,913	89157629	6.24	6.25	6.16	6.19	0
1140430	910861	0	8,267	43221	5.18	5.28	5.18	5.28	0
1140430	9110	0	3,000	18160	6.00	6.16	6.00	6.16	0
1140430	911608	0	47,000	139080	3.04	3.04	2.94	3.02	0
1140430	911622	0	9,000	37132	4.12	4.16	4.10	4.16	0
1140430	911868	0	619,802	785052	1.27	1.28	1.25	1.28	0
1140430	912000	0	438,534	1258120	2.88	2.88	2.85	2.86	0
1140430	9136	0	639,488	4675746	7.60	7.60	7.11	7.50	0
1140430	9802	0	2,124,657	217014780	102.00	104.00	100.50	102.00	0
1140430	9902	0	34,009	446385	13.20	13.20	13.05	13.05	0
1140430	9904	0	8,827,791	287113569	32.40	32.75	32.20	32.75	0
1140430	9905	0	33,448	768337	23.00	23.10	22.90	22.95	0
1140430	9906	0	104,667	9290921	88.60	90.20	87.30	87.80	-1
1140430	9907	0	3,643,010	66208140	17.95	18.35	17.95	18.05	0
1140430	9908	0	187,434	5776376	31.00	31.00	30.70	30.75	0
1140430	9910	0	1,875,373	208716857	107.00	113.00	106.50	112.50	4
1140430	9911	0	630,375	54875218	85.20	88.10	85.20	88.10	2
1140430	9912	0	12,432	145938	11.85	11.85	11.70	11.85	0
1140430	9914	0	621,278	83106963	136.00	137.00	131.50	132.00	-4
1140430	9917	0	336,173	38820243	116.00	116.50	114.50	114.50	-1
1140430	9918	0	8,228	320723	38.95	39.05	38.85	38.95	0
1140430	9919	0	5,331,175	92205694	16.45	17.65	16.45	17.35	1
1140430	9921	0	600,174	78655068	131.50	133.50	129.50	130.00	-1
1140430	9924	0	320,955	15360059	48.15	48.45	47.50	47.50	0
1140430	9925	0	196,706	8054045	41.00	41.10	40.85	40.90	0
1140430	9926	0	7,149	363167	50.40	51.30	50.40	50.90	0
1140430	9927	0	240,350	17267614	71.30	72.30	71.30	71.80	0
1140430	9928	0	17,638	274998	15.85	15.90	15.55	15.60	0
1140430	9929	0	2,000	29300	14.85	14.85	14.45	14.45	0
1140430	9930	0	264,030	18923133	71.40	72.30	71.40	71.90	0
1140430	9931	0	4,135	143529	34.80	34.80	34.60	34.70	0
1140430	9933	0	13,471,653	376447947	28.15	28.85	27.50	27.50	0
1140430	9934	0	581,403	6417078	11.15	11.15	10.95	10.95	0
1140430	9935	0	468,477	11640159	25.15	25.40	24.50	24.50	0
1140430	9937	0	28,002	1735623	62.10	62.20	61.50	61.90	0
1140430	9938	0	1,353,222	78939080	58.60	59.50	57.60	58.30	0
1140430	9939	0	826,548	126458336	150.50	154.50	150.50	154.00	3
1140430	9940	0	246,697	6890014	28.00	28.05	27.85	27.90	0
1140430	9941	0	371,185	40215873	108.00	109.50	107.50	107.50	-1
1140430	9941A	0	8,355	422858	50.50	50.70	50.50	50.70	0
1140430	9942	0	48,719	5653980	116.00	117.00	115.50	116.50	0
1140430	9943	0	95,383	7324717	76.70	77.00	76.50	76.80	0
1140430	9944	0	92,687	1538868	16.40	17.00	16.35	16.80	0
1140430	9945	0	4,455,379	145735005	32.40	32.90	32.40	32.85	0
1140430	9946	0	448,316	8850057	19.55	19.95	19.45	19.65	0
1140430	9955	0	3,129,045	99957253	32.40	32.75	31.40	31.50	0
1140430	9958	0	2,108,999	373379142	177.50	179.50	174.00	175.00	-2

＊參考自政府開放平台