個股日成交資訊 (2025/09/12)

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
1140912	0050	0	59,101,728	3303299908	55.75	56.00	55.70	56.00	0
1140912	0051	0	542,339	46179184	84.75	86.00	84.55	85.20	0
1140912	0052	0	537,602	118315165	220.00	220.50	219.70	220.50	2
1140912	0053	0	15,354	1873965	122.65	122.65	121.80	121.90	0
1140912	0055	0	171,130	5244491	30.56	30.68	30.56	30.64	0
1140912	0056	0	44,564,223	1615266990	36.10	36.32	36.09	36.18	0
1140912	0057	0	14,041	2321690	165.15	165.50	165.15	165.50	2
1140912	0061	0	543,609	11722420	21.60	21.66	21.47	21.54	0
1140912	006203	0	6,816	696339	102.45	102.45	102.15	102.15	0
1140912	006204	0	3,210	414824	129.00	129.40	129.00	129.40	0
1140912	006205	0	557,333	20552463	36.95	37.03	36.75	36.87	0
1140912	006206	0	130,500	4482618	34.56	34.56	34.20	34.29	0
1140912	006207	0	106,825	3033134	28.61	28.61	28.30	28.32	0
1140912	006208	0	11,028,029	1440093810	130.50	130.95	130.40	130.75	1
1140912	00625K	0	1,000	8760	8.76	8.76	8.76	8.76	0
1140912	00631L	0	2,681,472	762287618	283.65	284.90	282.75	284.80	5
1140912	00632R	0	42,808,081	808877726	18.91	18.95	18.87	18.88	0
1140912	00633L	0	7,449,417	362199919	48.92	48.95	48.18	48.34	0
1140912	00634R	0	198,408	647583	3.28	3.28	3.25	3.26	0
1140912	00635U	0	1,814,545	71857140	39.46	39.73	39.46	39.71	0
1140912	00636	0	1,247,690	31568061	25.28	25.38	25.16	25.22	0
1140912	00636K	0	200	1674	8.37	8.37	8.37	8.37	0
1140912	00637L	0	46,506,627	912145098	19.66	19.76	19.40	19.47	0
1140912	00638R	0	1,796,687	12325644	6.85	6.87	6.83	6.86	0
1140912	00639	0	2,066,408	29043778	14.10	14.15	13.91	13.99	0
1140912	00640L	0	408,483	27107131	66.20	66.60	66.10	66.50	1
1140912	00641R	0	525,387	2633927	5.03	5.03	5.00	5.02	0
1140912	00642U	0	14,437,044	229472003	15.94	15.94	15.85	15.87	0
1140912	00643	0	3,160,219	49020445	15.55	15.63	15.39	15.49	0
1140912	00643K	0	1,000	3640	3.64	3.64	3.64	3.64	0
1140912	00645	0	272,910	11975628	43.85	43.96	43.79	43.90	0
1140912	00646	0	4,662,609	290363130	62.45	62.50	62.20	62.30	0
1140912	00647L	0	187,865	20258154	107.65	107.95	107.65	107.85	1
1140912	00648R	0	4,252,011	19014176	4.49	4.49	4.47	4.47	0
1140912	00650L	0	6,542,669	121335793	18.52	18.71	18.40	18.50	0
1140912	00651R	0	660,554	3442056	5.25	5.25	5.20	5.22	0
1140912	00652	0	467,230	16713306	35.77	35.83	35.73	35.82	0
1140912	00653L	0	181,678	10150936	55.90	56.00	55.75	55.85	0
1140912	00654R	0	45,256	286860	6.35	6.35	6.33	6.34	0
1140912	00655L	0	3,019,101	102014879	33.90	33.98	33.44	33.56	0
1140912	00656R	0	350,100	2121549	6.08	6.08	6.05	6.08	0
1140912	00657	0	27,305	1432372	52.35	52.70	52.35	52.70	0
1140912	00657K	0	200	3480	17.40	17.40	17.40	17.40	0
1140912	00660	0	66,481	2589730	39.07	39.07	38.94	39.04	0
1140912	00661	0	85,667	4905219	57.05	57.50	57.05	57.45	0
1140912	00662	0	3,554,124	330924149	93.25	93.40	93.00	93.10	0
1140912	00663L	0	3,673,168	136467125	37.08	37.26	36.95	37.25	0
1140912	00664R	0	9,564,628	29218387	3.06	3.07	3.05	3.05	0
1140912	00665L	0	29,698,476	355405769	11.93	12.07	11.87	11.95	0
1140912	00666R	0	511,234	4342724	8.52	8.52	8.45	8.48	0
1140912	00668	0	109,394	5557898	50.80	50.90	50.75	50.85	0
1140912	00668K	0	200	3322	16.61	16.61	16.61	16.61	0
1140912	00669R	0	2,002,495	11717661	5.85	5.86	5.85	5.85	0
1140912	00670L	0	779,996	117028855	150.00	150.25	149.85	150.20	1
1140912	00671R	0	22,167,161	66739612	3.02	3.02	3.01	3.02	0
1140912	00673R	0	20,549,589	139674994	6.78	6.81	6.78	6.80	0
1140912	00674R	0	1,303,394	9095314	7.01	7.01	6.96	6.97	0
1140912	00675L	0	2,654,815	300276370	112.85	113.40	112.50	113.30	2
1140912	00676R	0	1,232,555	12781425	10.38	10.39	10.36	10.36	0
1140912	00678	0	247,556	7053693	28.55	28.55	28.47	28.53	0
1140912	00680L	0	39,022,459	295949021	7.58	7.60	7.56	7.58	0
1140912	00681R	0	290,022	5873798	20.26	20.26	20.23	20.26	0
1140912	00682U	0	3,002	60040	20.00	20.00	20.00	20.00	0
1140912	00683L	0	9,207	186828	20.29	20.30	20.28	20.30	0
1140912	00684R	0	78,000	1232520	15.81	15.81	15.79	15.80	0
1140912	00685L	0	430,014	43708262	101.40	101.95	101.10	101.95	1
1140912	00686R	0	3,909,793	7263449	1.86	1.87	1.85	1.85	0
1140912	00688L	0	14,844,502	112162697	7.57	7.57	7.54	7.54	0
1140912	00689R	0	125,000	2599470	20.80	20.83	20.79	20.83	0
1140912	00690	0	660,915	26618126	40.40	40.40	40.20	40.23	0
1140912	00692	0	1,327,353	67306526	50.60	50.80	50.60	50.80	0
1140912	00693U	0	1,629,384	32967408	20.23	20.25	20.21	20.23	0
1140912	00700	0	898,259	16635419	18.50	18.59	18.43	18.51	0
1140912	00701	0	2,183,824	60352490	27.65	27.69	27.58	27.66	0
1140912	00702	0	9,283	211770	22.83	22.85	22.83	22.84	0
1140912	00703	0	167,803	3677632	22.00	22.06	21.87	21.95	0
1140912	00706L	0	4,828,626	28547375	5.92	5.93	5.90	5.90	0
1140912	00707R	0	0						0
1140912	00708L	0	2,817,499	188838827	66.65	67.30	66.50	67.25	1
1140912	00709	0	224,525	7438650	33.10	33.29	33.08	33.14	0
1140912	00710B	0	199,084	3723541	18.55	18.72	18.55	18.71	0
1140912	00711B	0	106,978	1702110	15.93	15.93	15.91	15.92	0
1140912	00712	0	23,840,037	221254492	9.28	9.30	9.25	9.29	0
1140912	00713	0	8,934,294	462107011	51.65	51.80	51.65	51.75	0
1140912	00714	0	802,944	16147416	20.10	20.15	20.06	20.13	0
1140912	00715L	0	144,653,655	1582599742	10.99	10.99	10.88	10.93	0
1140912	00717	0	27,169	404727	14.88	14.94	14.88	14.89	0
1140912	00728	0	90,511	3031287	33.48	33.59	33.35	33.36	0
1140912	00730	0	232,495	5876088	25.44	25.44	25.20	25.24	0
1140912	00731	0	473,258	31829930	67.10	67.35	67.10	67.30	0
1140912	00733	0	814,863	38172292	46.93	47.24	46.63	46.65	0
1140912	00735	0	466,784	18879338	40.07	40.55	40.07	40.53	0
1140912	00736	0	141,203	3668222	25.90	26.01	25.90	26.00	0
1140912	00737	0	164,421	5601445	34.08	34.11	34.01	34.11	0
1140912	00738U	0	2,717,436	95623165	34.81	35.45	34.78	35.40	1
1140912	00739	0	47,731	1221801	25.65	25.66	25.54	25.59	0
1140912	00752	0	5,448,021	145353831	26.51	26.78	26.49	26.69	0
1140912	00753L	0	30,303,776	407983123	13.49	13.53	13.37	13.42	0
1140912	00757	0	2,687,377	308403401	115.00	115.15	114.60	114.80	0
1140912	00762	0	297,973	23648441	79.70	79.70	79.25	79.30	0
1140912	00763U	0	1,488,783	38453231	25.81	25.88	25.76	25.88	0
1140912	00770	0	397,787	20631147	51.90	52.10	51.80	51.85	0
1140912	00771	0	12,319	198440	16.13	16.13	16.09	16.09	0
1140912	00775B	0	6	192					0
1140912	00783	0	92,606	2168485	23.42	23.52	23.37	23.48	0
1140912	00830	0	5,428,273	252722093	46.55	46.67	46.50	46.59	0
1140912	00850	0	1,868,866	93246123	49.66	49.99	49.66	49.90	0
1140912	00851	0	28,264	1473303	52.00	52.45	52.00	52.30	0
1140912	00852L	0	398,078	11142196	28.02	28.02	27.92	28.02	0
1140912	00861	0	177,995	8341384	47.00	47.07	46.80	46.91	0
1140912	00865B	0	8,417,057	377184397	45.01	45.01	44.77	44.82	0
1140912	00875	0	74,902	2903374	38.83	38.84	38.74	38.78	0
1140912	00876	0	389,037	16126521	41.42	41.60	41.36	41.48	0
1140912	00878	0	65,206,046	1368591663	20.95	21.02	20.95	21.00	0
1140912	00881	0	13,644,645	390053752	28.64	28.67	28.50	28.54	0
1140912	00882	0	21,969,411	315870906	14.39	14.43	14.31	14.36	0
1140912	00885	0	13,895,313	223388309	16.10	16.16	15.99	16.09	0
1140912	00891	0	4,948,091	90129232	18.28	18.32	18.14	18.20	0
1140912	00892	0	1,195,114	22476931	18.88	18.90	18.71	18.71	0
1140912	00893	0	1,824,737	49832017	27.25	27.36	27.25	27.31	0
1140912	00894	0	2,487,944	59283075	23.80	23.89	23.69	23.81	0
1140912	00895	0	1,276,805	43060391	33.70	33.78	33.69	33.77	0
1140912	00896	0	2,630,766	48830252	18.57	18.61	18.52	18.54	0
1140912	00897	0	798,540	5883677	7.35	7.38	7.35	7.37	0
1140912	00898	0	594,912	3925014	6.58	6.62	6.58	6.60	0
1140912	00899	0	53,422	895272	16.79	16.79	16.74	16.74	0
1140912	00900	0	10,905,471	147257056	13.52	13.55	13.45	13.50	0
1140912	00901	0	356,823	8737360	24.48	24.55	24.39	24.45	0
1140912	00902	0	5,333,427	56863126	10.60	10.74	10.58	10.67	0
1140912	00903	0	1,917,376	31060190	16.19	16.22	16.17	16.19	0
1140912	00904	0	374,424	7276458	19.48	19.52	19.38	19.38	0
1140912	00905	0	3,517,734	55578105	15.80	15.84	15.76	15.80	0
1140912	00907	0	1,589,397	24465327	15.36	15.41	15.36	15.39	0
1140912	00908	0	302,526	4104381	13.54	13.58	13.54	13.57	0
1140912	00909	0	1,765,400	68499011	38.76	38.95	38.76	38.84	0
1140912	00910	0	1,075,516	40261588	37.42	37.49	37.38	37.40	0
1140912	00911	0	232,485	6221887	26.72	26.90	26.71	26.71	0
1140912	00912	0	538,485	10734687	19.83	19.96	19.83	19.95	0
1140912	00913	0	196,914	4105263	20.92	20.92	20.81	20.82	0
1140912	00915	0	7,693,626	174447494	22.58	22.72	22.58	22.68	0
1140912	00916	0	366,697	9298233	25.15	25.39	25.15	25.36	0
1140912	00917	0	549,232	12921676	23.50	23.54	23.50	23.53	0
1140912	00918	0	13,253,756	302741593	22.84	22.87	22.77	22.84	0
1140912	00919	0	102,740,034	2224631274	21.55	21.68	21.55	21.68	0
1140912	00920	0	52,198	803468	15.40	15.45	15.38	15.41	0
1140912	00921	0	573,804	10190549	17.84	17.84	17.74	17.80	0
1140912	00922	0	8,661,518	207379262	23.89	23.99	23.87	23.95	0
1140912	00923	0	5,413,616	123083974	22.73	22.77	22.69	22.75	0
1140912	00924	0	1,405,279	37994963	27.05	27.08	27.00	27.04	0
1140912	00926	0	1,275,735	28104853	22.05	22.06	22.01	22.03	0
1140912	00927	0	6,341,762	119277552	18.80	18.86	18.70	18.81	0
1140912	00929	0	43,639,578	799726348	18.28	18.39	18.28	18.35	0
1140912	00930	0	3,217,287	55555151	17.13	17.31	17.13	17.26	0
1140912	00932	0	1,488,847	21645195	14.48	14.58	14.48	14.55	0
1140912	00934	0	5,888,960	118833700	20.22	20.27	20.09	20.15	0
1140912	00935	0	5,857,044	155657324	26.53	26.70	26.48	26.55	0
1140912	00936	0	3,808,279	60078985	15.73	15.81	15.73	15.75	0
1140912	00938	0	2,096,433	32632274	15.49	15.59	15.49	15.56	0
1140912	00939	0	13,762,335	192820552	13.98	14.03	13.97	14.02	0
1140912	00940	0	47,669,711	449333153	9.40	9.44	9.40	9.44	0
1140912	00941	0	8,111,251	115594054	14.25	14.28	14.22	14.26	0
1140912	00943	0	614,762	8856136	14.32	14.44	14.32	14.39	0
1140912	00944	0	493,022	7099198	14.38	14.43	14.37	14.39	0
1140912	00945B	0	3,810,593	53544384	14.07	14.07	14.04	14.05	0
1140912	00946	0	11,578,983	119855463	10.39	10.41	10.31	10.37	0
1140912	00947	0	2,103,546	31809824	15.15	15.22	14.93	14.95	0
1140912	00949	0	2,818,601	49097860	17.44	17.46	17.37	17.42	0
1140912	00951	0	4,055,654	36671770	9.00	9.07	9.00	9.06	0
1140912	00952	0	4,993,680	55138248	11.02	11.10	10.98	10.98	0
1140912	00953B	0	33,383,109	314969969	9.46	9.46	9.42	9.43	0
1140912	00954	0	1,227,883	11687631	9.47	9.54	9.47	9.54	0
1140912	00956	0	263,814	2809538	10.66	10.68	10.63	10.65	0
1140912	00960	0	1,111,344	15955828	14.31	14.37	14.31	14.36	0
1140912	00961	0	16,952,186	156458862	9.17	9.25	9.17	9.22	0
1140912	00962	0	318,550	3410794	10.71	10.75	10.68	10.68	0
1140912	00963	0	2,294,157	24594837	10.73	10.75	10.70	10.73	0
1140912	00964	0	483,793	5287766	10.93	10.94	10.90	10.93	0
1140912	00965	0	2,947,895	63432762	21.55	21.55	21.47	21.53	0
1140912	00971	0	645,719	10104123	15.65	15.67	15.62	15.65	0
1140912	00972	0	256,057	4317364	16.91	16.91	16.82	16.84	0
1140912	009800	0	2,964,303	29930915	10.11	10.12	10.08	10.09	0
1140912	009801	0	2,229,448	23492059	10.56	10.57	10.52	10.54	0
1140912	009802	0	8,213,288	88672594	10.78	10.82	10.77	10.79	0
1140912	009803	0	2,716,625	32071035	11.80	11.83	11.77	11.82	0
1140912	009804	0	1,609,841	21022322	13.03	13.09	13.01	13.04	0
1140912	009805	0	4,181,224	48552628	11.60	11.64	11.59	11.61	0
1140912	009808	0	1,018,965	18337319	17.97	18.02	17.96	18.00	0
1140912	00980A	0	11,123,876	151150711	13.64	13.65	13.53	13.58	0
1140912	009810	0	176,626	2922458	16.58	16.58	16.52	16.56	0
1140912	009811	0	4,690,313	50433470	10.78	10.78	10.73	10.75	0
1140912	00981A	0	107,709,174	1486050512	13.99	13.99	13.71	13.73	0
1140912	00982A	0	61,336,258	800745198	13.20	13.22	12.98	13.00	0
1140912	00983A	0	10,060,281	117434361	11.65	11.70	11.65	11.67	0
1140912	00984A	0	8,533,440	89235792	10.46	10.50	10.42	10.45	0
1140912	00985A	0	13,548,082	154329000	11.45	11.45	11.35	11.38	0
1140912	00985B	0	28,026,289	277646145	9.93	9.93	9.89	9.89	0
1140912	00986A	0	3,382,008	35458790	10.55	10.55	10.46	10.49	0
1140912	01001T	0	72,000	885430	12.30	12.35	12.28	12.35	0
1140912	01002T	0	4,000	58200	14.55	14.55	14.55	14.55	0
1140912	01004T	0	198,000	2248020	11.35	11.39	11.35	11.39	0
1140912	01007T	0	0						0
1140912	01009T	0	633,228	4502946	7.22	7.22	7.11	7.11	0
1140912	01010T	0	47,082	471761	10.02	10.02	10.02	10.02	0
1140912	020000	0	1,000	14890	14.89	14.89	14.89	14.89	0
1140912	020011	0	0						0
1140912	020012	0	0						0
1140912	02001L	0	132,000	4838310	36.70	36.92	36.59	36.65	0
1140912	02001R	0	15,000	15750	1.05	1.05	1.05	1.05	0
1140912	02001S	0	0						0
1140912	020020	0	8,000	113730	14.20	14.24	14.20	14.21	0
1140912	020028	0	3,000	35270	11.76	11.77	11.74	11.74	0
1140912	020029	0	43,000	413120	9.57	9.62	9.57	9.61	0
1140912	020030	0	0						0
1140912	020031	0	54,000	344040	6.39	6.39	6.31	6.31	0
1140912	020032	0	16,000	113830	7.13	7.13	7.09	7.09	0
1140912	020034	0	43,000	323640	7.59	7.59	7.49	7.49	0
1140912	020036	0	0						0
1140912	020037	0	4,000	30880	7.72	7.72	7.72	7.72	0
1140912	020038	0	24,000	190570	7.91	7.96	7.91	7.96	0
1140912	020039	0	17,000	135850	7.99	8.00	7.99	7.99	0
1140912	1101	0	27,808,628	621577915	22.35	22.55	22.20	22.35	0
1140912	1101B	0	7,144	324674	45.40	45.50	45.40	45.50	0
1140912	1102	0	6,696,810	244137330	36.35	36.65	36.30	36.55	0
1140912	1103	0	252,326	3336461	13.20	13.30	13.05	13.30	0
1140912	1104	0	10,259,303	317085824	30.60	31.60	30.50	31.00	0
1140912	1108	0	101,249	1523972	15.00	15.15	15.00	15.10	0
1140912	1109	0	161,776	2568504	15.85	15.90	15.80	15.80	0
1140912	1110	0	133,883	2365063	17.45	17.85	17.45	17.75	0
1140912	1201	0	230,468	3581379	15.50	15.60	15.50	15.50	0
1140912	1203	0	9,479	377781	39.95	39.95	39.55	39.55	0
1140912	1210	0	1,510,963	80225234	53.10	53.30	53.00	53.10	0
1140912	1213	0	6,300	78650	12.55	12.55	12.35	12.35	0
1140912	1215	0	600,186	81824260	136.50	137.50	135.00	136.50	0
1140912	1216	0	5,800,215	458893210	79.00	79.50	78.80	79.30	0
1140912	1217	0	689,076	7437408	10.90	10.95	10.75	10.75	0
1140912	1218	0	737,945	14032276	19.20	19.25	18.90	18.95	0
1140912	1219	0	129,322	1741269	13.50	13.55	13.40	13.50	0
1140912	1220	0	144,357	1867177	13.00	13.00	12.90	12.95	0
1140912	1225	0	477,964	15088329	30.70	32.40	30.70	31.35	0
1140912	1227	0	298,973	9044344	30.20	30.40	30.15	30.15	0
1140912	1229	0	902,484	43502638	48.55	48.60	48.00	48.05	0
1140912	1231	0	132,903	17780333	133.50	134.50	133.00	134.00	1
1140912	1232	0	63,992	9538323	149.00	149.50	148.50	149.50	0
1140912	1233	0	11,109	341935	30.85	30.85	30.70	30.70	0
1140912	1234	0	188,893	7347667	39.00	39.00	38.80	38.90	0
1140912	1235	0	6,209	382028	60.80	61.90	60.80	61.00	0
1140912	1236	0	72,598	1692615	23.30	23.45	23.25	23.35	0
1140912	1256	0	815,634	152444367	187.50	199.50	169.00	175.00	-7
1140912	1301	0	8,213,001	309711457	37.45	37.95	37.45	37.70	0
1140912	1303	0	17,799,303	674123717	37.70	38.25	37.60	37.65	0
1140912	1304	0	736,708	7483857	10.10	10.25	10.10	10.10	0
1140912	1305	0	388,316	4440672	11.35	11.60	11.35	11.35	0
1140912	1307	0	555,876	16508945	29.55	29.85	29.55	29.80	0
1140912	1308	0	426,158	4948587	11.55	11.70	11.55	11.55	0
1140912	1309	0	413,397	4459410	10.75	10.85	10.75	10.75	0
1140912	1310	0	417,848	3665254	8.71	8.83	8.71	8.78	0
1140912	1312	0	2,083,673	19793886	9.41	9.58	9.41	9.46	0
1140912	1312A	0	0						0
1140912	1313	0	1,093,641	10618516	9.61	9.82	9.61	9.66	0
1140912	1314	0	8,757,454	64010430	7.28	7.37	7.24	7.32	0
1140912	1315	0	17,495	1122466	64.20	64.20	64.10	64.20	0
1140912	1316	0	5,638,524	79818011	14.15	14.35	13.95	14.05	0
1140912	1319	0	1,998,515	190615027	94.20	95.90	94.10	95.30	1
1140912	1321	0	150,440	5440145	36.20	36.35	35.90	36.30	0
1140912	1323	0	33,001	651570	19.75	19.75	19.70	19.75	0
1140912	1324	0	212,847	2254972	10.85	10.85	10.25	10.65	0
1140912	1325	0	178,130	5049516	28.50	28.65	28.20	28.35	0
1140912	1326	0	9,384,956	270564322	28.50	29.15	28.50	28.90	0
1140912	1337	0	143,758	735198	5.11	5.16	5.09	5.12	0
1140912	1338	0	65,600	1462203	22.35	22.40	22.15	22.30	0
1140912	1339	0	32,715	1429860	43.75	43.75	43.50	43.70	0
1140912	1340	0	574,728	3153717	5.49	5.59	5.45	5.52	0
1140912	1341	0	17,197	962672	55.50	57.40	55.50	57.40	1
1140912	1342	0	307,999	26911491	87.00	87.90	86.80	87.60	0
1140912	1402	0	3,133,715	87239505	27.65	27.95	27.65	27.85	0
1140912	1409	0	5,565,675	80013168	14.25	14.50	14.20	14.35	0
1140912	1410	0	11,101	394120	35.25	35.95	35.15	35.50	0
1140912	1413	0	24,976	263981	10.60	10.60	10.55	10.60	0
1140912	1414	0	638,969	11371291	17.80	18.10	17.60	18.05	0
1140912	1416	0	178,799	2024901	11.35	11.35	11.25	11.35	0
1140912	1417	0	110,130	917240	8.29	8.52	8.21	8.32	0
1140912	1418	0	15,602	327565	21.15	21.25	20.85	21.25	0
1140912	1419	0	236,118	12487215	52.10	53.30	52.10	52.90	0
1140912	1423	0	16,995	650801	38.30	38.30	38.30	38.30	0
1140912	1432	0	131,701	2288992	17.30	17.50	17.30	17.35	0
1140912	1434	0	890,793	13699275	15.30	15.45	15.30	15.40	0
1140912	1435	0	1,056	28470	26.95	26.95	26.95	26.95	-1
1140912	1436	0	190,256	14117332	73.00	74.90	73.00	73.80	1
1140912	1437	0	167,400	5347960	31.70	32.05	31.70	32.00	0
1140912	1438	0	18,299	686817	37.80	37.80	37.10	37.10	0
1140912	1439	0	25,567	739477	29.00	29.15	28.80	28.80	0
1140912	1440	0	907,023	12395093	13.60	13.80	13.55	13.70	0
1140912	1441	0	4,986	56895	11.40	11.40	11.40	11.40	0
1140912	1442	0	677,293	33473084	49.20	50.00	49.10	49.50	0
1140912	1443	0	26,007	754851	29.05	29.05	29.00	29.00	0
1140912	1444	0	490,538	3186216	6.48	6.54	6.47	6.48	0
1140912	1445	0	60,548	952144	15.65	15.85	15.65	15.70	0
1140912	1446	0	362,257	7287391	19.85	20.25	19.85	20.10	0
1140912	1447	0	314,396	1798436	5.70	5.75	5.70	5.71	0
1140912	1449	0	417,892	4829482	11.55	11.65	11.50	11.50	0
1140912	1451	0	325,538	5836177	17.45	18.25	17.45	17.75	0
1140912	1452	0	93,541	1299862	14.00	14.10	13.80	13.80	0
1140912	1453	0	463,745	6559858	13.50	14.50	13.50	13.95	0
1140912	1454	0	1,996,988	29246731	14.45	14.70	14.30	14.65	0
1140912	1455	0	735,294	6826215	9.34	9.42	9.22	9.25	0
1140912	1456	0	64,342	792522	12.30	12.55	12.20	12.20	0
1140912	1457	0	78,290	1304839	16.75	16.75	16.60	16.65	0
1140912	1459	0	186,193	2167194	11.60	11.70	11.55	11.70	0
1140912	1460	0	13,795,608	83444453	6.05	6.05	5.99	6.04	0
1140912	1463	0	104,584	2061183	19.80	19.90	19.65	19.70	0
1140912	1464	0	385,195	4152440	10.75	10.90	10.70	10.70	0
1140912	1465	0	10,540	137992	13.05	13.15	13.05	13.15	0
1140912	1466	0	634,901	10904502	16.50	17.80	16.50	16.80	0
1140912	1467	0	45,013	338666	7.63	7.63	7.50	7.51	0
1140912	1468	0	49,000	670250	13.70	13.80	13.55	13.75	0
1140912	1470	0	28,358	618524	22.10	22.10	21.80	21.80	0
1140912	1471	0	467,765	4440573	9.70	9.70	9.38	9.48	0
1140912	1472	0	11,217	1021503	91.20	91.20	90.90	91.10	0
1140912	1473	0	69,742	1762905	25.30	25.60	25.05	25.05	0
1140912	1474	0	150,080	1795051	12.20	12.20	11.80	11.80	0
1140912	1475	0	46,472	1534947	33.80	33.80	32.80	33.20	0
1140912	1476	0	479,199	192886184	401.50	404.50	398.00	402.00	5
1140912	1477	0	1,757,297	516257483	292.00	297.00	291.50	291.50	4
1140912	1503	0	1,749,633	342289620	196.00	197.50	194.00	195.00	1
1140912	1504	0	77,946,432	7048690828	93.60	93.60	88.70	89.40	-3
1140912	1506	0	382,945	5266873	13.85	14.00	13.60	13.80	0
1140912	1512	0	677,300	5883383	8.80	9.08	8.45	8.50	0
1140912	1513	0	3,035,742	496270105	162.50	164.50	162.50	163.50	2
1140912	1514	0	4,302,807	471757283	109.50	111.50	107.50	107.50	0
1140912	1515	0	271,898	8533623	31.60	31.60	31.05	31.60	0
1140912	1516	0	108,311	1553521	14.30	14.40	14.25	14.40	0
1140912	1517	0	524,592	5462752	10.45	10.60	10.30	10.30	0
1140912	1519	0	1,432,387	873834000	610.00	615.00	606.00	608.00	3
1140912	1521	0	34,686	868288	24.65	25.25	24.65	25.20	0
1140912	1522	0	1,527,655	63260485	41.70	41.95	41.00	41.40	0
1140912	1522A	0	4,000	192400	48.10	48.10	48.10	48.10	0
1140912	1524	0	1,214,872	35063282	29.00	29.15	28.70	28.95	0
1140912	1525	0	20,489	1434690	69.70	71.00	69.30	70.80	1
1140912	1526	0	169,230	2855147	16.80	17.20	16.75	16.90	0
1140912	1527	0	285,652	9292652	32.80	32.80	32.45	32.50	0
1140912	1528	0	3,071,961	50596323	16.60	16.70	16.30	16.35	0
1140912	1529	0	388,433	9488380	24.50	24.55	24.30	24.35	0
1140912	1530	0	19,284	531242	27.35	28.00	27.35	28.00	0
1140912	1531	0	95,050	1124286	11.85	11.85	11.80	11.80	0
1140912	1532	0	1,545,594	41700566	27.10	27.25	26.75	26.95	0
1140912	1533	0	262,013	8859919	34.20	34.20	33.10	33.75	0
1140912	1535	0	42,200	2320176	54.50	55.10	54.50	55.10	0
1140912	1536	0	2,902,780	196956862	67.80	69.30	67.00	67.20	0
1140912	1537	0	229,793	29312674	127.50	128.00	127.00	127.50	0
1140912	1538	0	3,002	80108	26.65	26.70	26.65	26.70	0
1140912	1539	0	96,585	1682057	17.30	17.55	17.15	17.45	0
1140912	1540	0	352,010	8860687	25.55	25.60	25.00	25.10	0
1140912	1541	0	39,638	1007621	25.15	25.70	25.15	25.45	0
1140912	1558	0	145,188	13433271	93.40	93.40	92.00	92.10	-1
1140912	1560	0	2,827,446	934678913	332.50	337.50	325.00	326.00	-3
1140912	1563	0	296,007	14451666	49.10	49.40	48.70	48.90	0
1140912	1568	0	63,089	1525950	24.10	24.40	24.05	24.05	0
1140912	1582	0	362,541	24778657	68.60	69.10	67.90	68.10	0
1140912	1583	0	6,235	316809	50.70	51.00	50.70	51.00	0
1140912	1587	0	1,441,222	53645926	35.60	38.35	34.65	37.90	3
1140912	1589	0	915,624	18110362	19.75	20.15	19.50	19.75	0
1140912	1590	0	450,947	352333333	780.00	786.00	775.00	781.00	5
1140912	1597	0	639,263	52690907	82.30	84.00	81.50	81.50	0
1140912	1598	0	48,640	1013710	21.15	21.15	20.75	20.80	0
1140912	1603	0	633,796	25387700	39.95	40.45	39.70	40.25	0
1140912	1604	0	328,371	8070127	24.60	24.75	24.50	24.55	0
1140912	1605	0	16,619,152	377217756	22.50	23.00	22.45	22.50	0
1140912	1608	0	3,660,927	111277194	30.40	30.80	29.90	30.40	0
1140912	1609	0	4,623,128	188915660	40.60	41.15	40.50	40.85	0
1140912	1611	0	372,293	4794825	12.85	13.00	12.85	12.90	0
1140912	1612	0	786,387	28561690	36.45	36.65	36.15	36.20	0
1140912	1614	0	38,022	1403170	37.15	37.15	36.85	36.95	0
1140912	1615	0	93,470	4646246	49.90	49.90	49.60	49.70	0
1140912	1616	0	3,472,785	124931919	36.50	36.65	35.65	35.65	0
1140912	1617	0	161,093	2419262	15.00	15.10	15.00	15.00	0
1140912	1618	0	1,391,914	66153405	48.10	48.10	47.30	47.35	0
1140912	1626	0	42,412	504511	12.00	12.00	11.80	11.95	0
1140912	1702	0	271,667	10697398	39.15	39.75	39.15	39.50	0
1140912	1707	0	129,031	16925216	130.50	132.00	129.50	131.50	1
1140912	1708	0	578,303	17583975	30.25	30.50	30.25	30.40	0
1140912	1709	0	422,034	6839889	16.25	16.30	16.10	16.25	0
1140912	1710	0	458,340	5590289	12.20	12.25	12.10	12.20	0
1140912	1711	0	10,392,664	211950840	20.80	20.90	20.20	20.25	0
1140912	1712	0	322,154	13747984	42.70	42.80	42.60	42.65	0
1140912	1713	0	129,444	6468316	50.10	50.10	49.85	49.90	0
1140912	1714	0	1,089,455	8468852	7.79	7.82	7.75	7.80	0
1140912	1717	0	16,130,602	679564092	42.80	42.80	41.45	41.95	0
1140912	1718	0	1,872,695	12138784	6.46	6.51	6.44	6.49	0
1140912	1720	0	83,890	4696316	56.10	56.20	55.80	56.20	0
1140912	1721	0	566,921	7327292	13.15	13.15	12.80	12.80	0
1140912	1722	0	746,395	37668328	50.50	50.70	50.30	50.40	0
1140912	1723	0	161,805	13229949	81.70	82.00	81.60	81.70	0
1140912	1725	0	15,000	426700	28.45	28.60	28.30	28.50	0
1140912	1726	0	19,280	1454224	75.40	75.60	75.30	75.30	0
1140912	1727	0	2,251,575	80057405	35.80	36.30	34.95	35.60	0
1140912	1730	0	41,363	2168895	52.60	52.60	52.40	52.50	0
1140912	1731	0	64,919	1413699	21.75	21.85	21.75	21.80	0
1140912	1732	0	93,302	2625841	28.30	28.50	28.05	28.10	0
1140912	1733	0	227,623	6991010	30.80	31.10	30.50	30.80	0
1140912	1734	0	154,193	4722956	30.60	30.75	30.50	30.60	0
1140912	1735	0	58,762	859206	14.75	14.75	14.60	14.60	0
1140912	1736	0	531,117	74050114	139.00	141.00	138.50	140.00	1
1140912	1737	0	122,085	3934830	32.25	32.25	32.15	32.20	0
1140912	1752	0	46,123	1735507	37.80	38.00	37.35	37.55	0
1140912	1760	0	112,442	8024595	71.30	71.90	70.90	70.90	0
1140912	1762	0	134,327	3497559	26.05	26.20	25.90	25.95	0
1140912	1773	0	471,248	65555831	139.00	140.50	138.00	138.50	0
1140912	1776	0	24,458	377597	15.50	15.55	15.35	15.45	0
1140912	1783	0	68,432	2987947	44.00	44.00	43.50	43.50	0
1140912	1786	0	1,171,601	106227349	90.00	91.50	89.10	91.50	3
1140912	1789	0	1,278,920	24468222	19.00	19.30	18.85	19.30	0
1140912	1795	0	858,904	160132716	186.00	188.00	185.50	187.00	1
1140912	1802	0	55,696,368	1467864843	27.30	27.30	25.85	25.95	0
1140912	1805	0	19,059	226048	11.75	11.95	11.75	11.95	0
1140912	1806	0	424,723	4030386	9.44	9.53	9.43	9.47	0
1140912	1808	0	786,367	24419199	30.90	31.30	30.90	31.00	0
1140912	1809	0	1,170,378	23014033	19.65	20.00	19.40	20.00	0
1140912	1810	0	3,103,918	65017201	21.30	21.40	20.70	20.95	0
1140912	1817	0	33,707	1305942	38.65	38.90	38.60	38.80	0
1140912	1903	0	209,328	11001326	52.60	53.00	52.40	52.60	0
1140912	1904	0	632,948	11274479	17.65	17.90	17.65	17.80	0
1140912	1905	0	1,167,972	14426048	12.55	12.55	12.20	12.30	0
1140912	1906	0	69,618	895984	12.75	13.00	12.75	13.00	0
1140912	1907	0	413,648	10511856	25.15	25.60	25.15	25.40	0
1140912	1909	0	762,501	7695742	10.10	10.15	10.05	10.10	0
1140912	2002	0	20,665,965	400181917	19.25	19.45	19.25	19.35	0
1140912	2002A	0	4,000	157650	39.40	39.45	39.40	39.45	0
1140912	2006	0	1,469,343	88489715	60.30	60.40	60.00	60.20	0
1140912	2007	0	142,017	1129879	7.96	8.00	7.94	7.98	0
1140912	2008	0	5,048	133719	26.50	26.65	26.50	26.55	0
1140912	2009	0	1,483,101	49956266	33.50	33.85	33.40	33.70	0
1140912	2010	0	1,043,510	21066844	20.20	20.35	19.95	20.20	0
1140912	2012	0	46,570	811472	17.40	17.50	17.35	17.50	0
1140912	2013	0	37,956	1601383	42.00	42.30	41.90	42.10	0
1140912	2014	0	3,816,051	59412870	15.40	15.70	15.40	15.55	0
1140912	2015	0	138,402	8935924	64.30	64.90	64.30	64.60	0
1140912	2017	0	294,122	2870953	9.81	9.85	9.70	9.75	0
1140912	2020	0	743,176	18265691	24.40	24.65	24.40	24.60	0
1140912	2022	0	436,410	3488641	8.00	8.07	7.96	8.00	0
1140912	2023	0	1,153,197	17499028	15.15	15.25	15.10	15.20	0
1140912	2024	0	117,759	2065612	17.75	17.85	17.10	17.85	1
1140912	2025	0	182,277	2025525	11.10	11.30	11.00	11.05	0
1140912	2027	0	21,915,792	851693651	39.00	39.50	38.55	38.80	0
1140912	2028	0	54,812	952348	17.55	17.55	17.30	17.45	0
1140912	2029	0	260,099	5802811	22.50	22.55	21.80	22.35	0
1140912	2030	0	175,386	2426216	13.90	13.95	13.75	13.95	0
1140912	2031	0	631,335	26270856	41.45	42.05	41.25	41.90	0
1140912	2032	0	186,024	2715033	14.75	14.80	14.20	14.70	0
1140912	2033	0	175,188	3305669	18.85	19.35	18.35	18.40	0
1140912	2034	0	880,454	17402428	19.80	19.95	19.65	19.80	0
1140912	2038	0	188,440	2778148	14.80	14.85	14.70	14.75	0
1140912	2049	0	6,957,133	1514175553	218.50	220.00	215.00	217.50	6
1140912	2059	0	813,259	2781578100	3450.00	3475.00	3365.00	3430.00	15
1140912	2062	0	254,763	5521197	21.70	21.90	21.55	21.60	0
1140912	2069	0	105,170	1540676	14.55	14.75	14.55	14.70	0
1140912	2102	0	275,999	5527038	20.00	20.30	19.95	20.00	0
1140912	2103	0	1,850,791	30739032	16.70	16.80	16.50	16.65	0
1140912	2104	0	1,182,986	12569503	10.60	10.70	10.55	10.65	0
1140912	2105	0	3,023,457	114409449	37.70	38.00	37.60	38.00	0
1140912	2106	0	452,911	9234389	20.20	20.50	20.20	20.35	0
1140912	2107	0	124,862	2984726	23.90	24.00	23.80	23.90	0
1140912	2108	0	312,978	7556932	24.40	24.45	24.00	24.05	0
1140912	2109	0	103,452	1710320	16.45	16.60	16.45	16.55	0
1140912	2114	0	38,805	3538682	91.60	91.60	91.10	91.10	0
1140912	2115	0	24,887	654190	26.25	26.40	26.20	26.20	0
1140912	2201	0	3,665,204	119392892	31.95	33.10	31.95	33.00	1
1140912	2204	0	1,039,135	62351180	59.50	60.50	59.40	60.30	1
1140912	2206	0	951,725	60594119	64.20	64.70	63.20	63.60	0
1140912	2207	0	649,325	388795227	581.00	605.00	581.00	604.00	25
1140912	2208	0	72,130,706	2058001386	28.35	29.80	26.80	29.40	0
1140912	2211	0	483,330	44868248	93.30	93.30	92.60	93.10	0
1140912	2227	0	29,557	1680621	56.70	57.90	56.50	56.80	0
1140912	2228	0	4,205,128	469106807	105.00	113.50	104.50	113.50	10
1140912	2231	0	4,628,911	669517325	148.50	149.50	139.00	139.50	-7
1140912	2233	0	755,999	165598070	220.50	222.50	216.50	216.50	-3
1140912	2236	0	234,691	25579259	109.00	110.00	107.00	109.00	1
1140912	2239	0	51,402	1637994	32.45	32.45	31.60	31.70	0
1140912	2241	0	272,998	6932276	25.05	25.60	25.00	25.40	0
1140912	2243	0	355,073	4231532	11.80	12.05	11.80	11.90	0
1140912	2247	0	1,206,476	375380711	295.00	317.50	295.00	310.50	18
1140912	2248	0	29,429	1267861	43.10	43.40	42.90	43.35	0
1140912	2250	0	2,125,243	202200571	89.50	96.30	89.50	96.30	8
1140912	2254	0	1,000	60800	60.80	60.80	60.80	60.80	0
1140912	2258	0	357,895	14009601	38.80	39.50	38.80	39.40	0
1140912	2301	0	87,816,778	14580130117	169.00	173.00	160.50	163.00	-2
1140912	2302	0	404,419	6634068	16.25	16.65	16.25	16.25	0
1140912	2303	0	28,555,461	1174666689	41.00	41.30	40.90	41.15	0
1140912	2305	0	329,038	3690453	11.25	11.35	11.10	11.10	0
1140912	2308	0	20,358,692	17123909344	834.00	854.00	834.00	837.00	6
1140912	2312	0	21,116,219	399953039	18.35	19.30	18.35	18.75	0
1140912	2313	0	14,155,588	1096692772	77.80	78.20	77.10	77.30	0
1140912	2314	0	588,036	6180592	10.50	10.65	10.25	10.55	0
1140912	2316	0	15,650,328	1573021229	98.40	104.50	97.40	99.00	2
1140912	2317	0	74,001,120	16094789200	217.00	218.50	216.50	217.50	3
1140912	2321	0	3,056	54938	17.95	18.00	17.95	18.00	0
1140912	2323	0	3,101,980	27647758	8.84	9.03	8.84	8.87	0
1140912	2324	0	79,053,879	2356882458	28.10	30.50	28.10	29.80	2
1140912	2327	0	61,357,892	9193068538	142.50	151.50	142.00	151.50	13
1140912	2328	0	18,902,926	1066555559	57.20	57.60	55.80	56.50	0
1140912	2329	0	2,959,473	125600666	42.40	43.00	42.00	42.20	0
1140912	2330	0	28,224,895	35417505350	1255.00	1260.00	1250.00	1260.00	20
1140912	2331	0	17,728,855	363729740	21.45	21.45	20.00	20.30	0
1140912	2332	0	2,006,924	34321905	17.00	17.20	16.90	17.05	0
1140912	2337	0	147,610,354	3418892121	23.65	24.00	22.05	22.60	0
1140912	2338	0	1,576,262	63972046	40.10	41.30	40.05	40.40	0
1140912	2340	0	23,045,849	569388841	24.80	24.80	23.75	24.80	2
1140912	2342	0	4,251,189	99002380	22.20	23.50	21.70	23.50	2
1140912	2344	0	275,412,454	7125219924	26.15	26.55	24.90	25.45	0
1140912	2345	0	4,094,679	4545456610	1140.00	1145.00	1085.00	1105.00	-15
1140912	2347	0	3,374,631	205490624	60.80	61.10	60.60	61.00	0
1140912	2348	0	2,986,342	300654710	95.20	103.00	95.20	101.00	6
1140912	2348A	0	2	72					0
1140912	2349	0	2,004,716	21027107	10.50	10.60	10.40	10.45	0
1140912	2351	0	721,985	58177960	80.50	81.50	79.60	80.60	1
1140912	2352	0	9,180,696	285490511	30.30	31.60	30.30	31.00	0
1140912	2353	0	20,074,764	622795493	30.50	31.35	30.45	31.30	1
1140912	2354	0	11,524,081	824148550	71.50	72.30	70.90	71.40	0
1140912	2355	0	1,901,585	69468094	36.40	36.95	36.25	36.30	0
1140912	2356	0	44,414,663	1923609289	42.00	44.00	42.00	43.40	1
1140912	2357	0	5,432,491	3829766934	695.00	714.00	694.00	707.00	16
1140912	2359	0	1,912,451	282545259	148.00	150.00	146.50	147.00	0
1140912	2360	0	2,397,138	1361648195	570.00	575.00	560.00	571.00	-3
1140912	2362	0	286,178	11716929	40.75	41.40	40.70	40.75	0
1140912	2363	0	5,340,676	294583411	54.50	55.70	54.50	55.50	1
1140912	2364	0	352,915	28947929	82.80	83.30	81.00	82.10	0
1140912	2365	0	5,140,162	227899997	44.50	45.25	43.85	44.10	0
1140912	2367	0	4,872,881	131482076	27.00	27.30	26.75	26.85	0
1140912	2368	0	9,543,480	4691744957	501.00	501.00	484.50	487.00	-6
1140912	2369	0	3,202,333	56398590	17.35	17.85	17.25	17.65	0
1140912	2371	0	27,585,944	1141735644	40.10	42.15	40.10	41.30	1
1140912	2373	0	29,779	1688838	56.70	56.80	56.60	56.80	0
1140912	2374	0	59,425,756	5673588106	93.00	97.80	92.90	95.30	4
1140912	2375	0	2,918,154	180911246	57.70	63.20	57.70	63.20	5
1140912	2376	0	2,387,156	655416330	276.50	276.50	273.50	274.00	0
1140912	2377	0	5,361,550	678042369	125.00	129.50	125.00	125.00	0
1140912	2379	0	2,151,687	1131244184	520.00	530.00	520.00	526.00	1
1140912	2380	0	182,322	1102109	6.00	6.20	6.00	6.05	0
1140912	2382	0	15,516,785	4241835662	273.00	275.00	272.00	274.00	4
1140912	2383	0	5,641,107	7550165485	1350.00	1360.00	1310.00	1345.00	20
1140912	2385	0	1,823,152	252346683	138.00	139.00	136.50	139.00	2
1140912	2387	0	427,788	17447816	40.60	41.00	40.40	40.85	0
1140912	2388	0	4,409,587	257496549	58.50	59.50	57.30	57.50	0
1140912	2390	0	284,210	2926596	10.25	10.35	10.25	10.30	0
1140912	2392	0	1,812,926	86884750	47.20	48.45	47.20	47.85	0
1140912	2393	0	1,351,491	83710274	61.60	62.20	61.40	61.90	0
1140912	2395	0	1,762,200	609201754	344.50	348.00	344.00	344.00	0
1140912	2397	0	319,431	23339050	72.50	73.70	72.50	73.60	1
1140912	2399	0	1,444,893	27705320	19.00	19.45	18.80	18.90	0
1140912	2401	0	5,462,758	124765524	22.55	23.40	22.45	22.80	0
1140912	2402	0	5,534,417	308963110	56.50	56.60	55.10	56.00	0
1140912	2404	0	1,566,831	1677570945	1090.00	1100.00	1060.00	1065.00	-15
1140912	2405	0	2,563,099	47990039	18.75	19.05	18.45	18.65	0
1140912	2406	0	6,136,476	133135905	21.60	22.20	21.10	21.85	0
1140912	2408	0	187,210,685	10893844812	59.30	60.50	55.50	57.40	0
1140912	2409	0	60,018,366	750667531	12.35	12.65	12.35	12.55	0
1140912	2412	0	3,949,051	533867995	135.50	136.00	134.50	135.50	1
1140912	2413	0	2,732,224	59990281	20.90	22.95	20.20	22.95	2
1140912	2414	0	191,209	8491595	44.45	44.80	44.05	44.05	0
1140912	2415	0	101,260	2671360	26.60	26.60	26.25	26.40	0
1140912	2417	0	1,058,531	46570286	43.65	44.90	43.30	43.30	0
1140912	2419	0	739,215	17061650	23.00	23.45	22.90	23.00	0
1140912	2420	0	432,617	22433396	51.40	52.10	51.40	52.10	0
1140912	2421	0	2,819,550	377272288	136.00	136.00	132.50	133.00	0
1140912	2423	0	198,142	10434396	53.70	53.70	52.10	52.80	0
1140912	2424	0	9,025	560123	61.30	62.50	61.30	62.40	1
1140912	2425	0	351,848	11380737	32.30	32.70	32.10	32.40	0
1140912	2426	0	366,059	6316262	17.15	17.40	17.15	17.25	0
1140912	2427	0	907,506	25108068	27.60	27.85	27.50	27.60	0
1140912	2428	0	425,825	64034053	148.50	152.00	148.50	149.50	2
1140912	2429	0	1,260,833	175076329	144.50	144.50	136.00	137.00	-7
1140912	2430	0	65,563	1595885	24.25	24.55	24.15	24.40	0
1140912	2431	0	6,721,489	95414372	14.20	14.85	13.80	13.90	0
1140912	2432	0	2,000	55400	27.55	27.85	27.55	27.85	0
1140912	2433	0	10,046	493796	49.20	49.20	49.10	49.20	0
1140912	2434	0	24,120	703540	29.00	29.85	28.80	29.10	0
1140912	2436	0	5,643,123	320816248	56.50	57.90	55.50	56.90	1
1140912	2438	0	62,963	1580907	25.40	25.50	24.80	25.00	0
1140912	2439	0	1,737,124	175442885	100.50	101.50	100.50	101.00	1
1140912	2440	0	111,150	1370672	12.30	12.45	12.20	12.45	0
1140912	2441	0	1,166,150	71878123	61.00	62.50	61.00	61.60	0
1140912	2442	0	565,780	14941446	26.00	26.55	26.00	26.55	0
1140912	2444	0	437,032	4638994	10.65	10.80	10.50	10.55	0
1140912	2449	0	24,270,052	4039247583	169.00	170.00	164.00	166.00	0
1140912	2450	0	206,557	6123231	29.50	29.80	29.50	29.60	0
1140912	2451	0	4,288,464	482178246	111.50	118.50	110.00	111.00	0
1140912	2453	0	7,945,468	501536425	65.00	65.00	61.90	62.40	-1
1140912	2454	0	4,412,355	6544585155	1495.00	1500.00	1470.00	1485.00	5
1140912	2455	0	2,972,265	456319956	154.00	155.50	151.00	154.50	1
1140912	2457	0	1,841,237	44365351	24.00	24.45	23.80	24.15	0
1140912	2458	0	1,844,172	239440902	130.00	131.50	129.00	129.50	0
1140912	2459	0	50,431	3223699	64.00	64.30	63.60	63.70	0
1140912	2460	0	45,910	850478	18.50	18.70	18.40	18.55	0
1140912	2461	0	101,738	1687560	16.45	16.70	16.45	16.60	0
1140912	2462	0	278,002	6353682	23.00	23.10	22.70	22.70	0
1140912	2464	0	8,500,130	651125146	76.40	78.00	75.20	75.20	0
1140912	2465	0	266,149	15809319	59.10	60.20	59.00	59.10	0
1140912	2466	0	280,146	21729013	77.80	79.00	76.30	76.50	-1
1140912	2467	0	3,397,981	675572918	206.00	206.00	195.00	195.00	-3
1140912	2468	0	4,888,464	280402890	57.60	59.10	55.40	55.40	-1
1140912	2471	0	230,152	11710008	51.80	51.80	50.50	50.70	0
1140912	2472	0	5,026,250	438098900	84.30	88.60	84.30	87.50	3
1140912	2474	0	1,711,216	318597593	186.00	187.00	185.50	187.00	1
1140912	2476	0	9,801,310	1103192833	116.50	118.00	110.50	112.50	-3
1140912	2477	0	213,826	5037019	23.45	23.80	23.40	23.50	0
1140912	2478	0	758,908	33181562	41.75	45.00	41.75	44.90	3
1140912	2480	0	183,117	30925858	168.00	170.00	168.00	168.50	0
1140912	2481	0	21,496,489	1558508808	71.30	73.70	70.30	73.20	3
1140912	2482	0	240,261	4907477	20.35	20.60	20.30	20.35	0
1140912	2483	0	56,006	1084965	19.30	19.50	19.30	19.35	0
1140912	2484	0	332,736	6941993	21.00	21.20	20.75	20.85	0
1140912	2485	0	874,761	11358548	13.00	13.15	12.85	12.95	0
1140912	2486	0	1,978,513	157996619	80.80	80.80	79.00	79.10	0
1140912	2488	0	677,260	33558490	49.40	49.80	49.40	49.60	0
1140912	2489	0	1,614,902	21511642	13.25	13.45	13.25	13.30	0
1140912	2491	0	59,971	793522	13.10	13.55	13.10	13.30	0
1140912	2492	0	6,301,293	529887884	81.40	85.50	80.50	84.10	4
1140912	2493	0	1,020,218	126775035	127.50	128.00	122.00	122.50	0
1140912	2495	0	769,346	15681014	20.15	20.60	20.15	20.30	0
1140912	2496	0	23,128	1559989	66.90	68.00	66.90	67.50	0
1140912	2497	0	426,851	20421285	47.55	48.45	47.30	47.95	0
1140912	2498	0	32,909,583	2200540054	67.50	67.80	65.90	66.50	0
1140912	2501	0	8,892,074	205212251	22.10	23.60	22.05	23.50	1
1140912	2504	0	1,370,729	49024214	35.55	35.90	35.55	35.80	0
1140912	2505	0	482,288	9402126	19.25	19.70	19.25	19.45	0
1140912	2506	0	347,014	3431697	9.78	10.00	9.78	9.80	0
1140912	2509	0	408,918	6762127	16.30	17.00	16.20	16.45	0
1140912	2511	0	15,422,356	141136895	9.20	9.25	9.15	9.15	0
1140912	2514	0	101,235	1518881	15.00	15.05	14.95	15.00	0
1140912	2515	0	3,490,170	39318970	11.30	11.35	11.20	11.30	0
1140912	2516	0	401,733	5888727	14.45	14.80	14.35	14.75	0
1140912	2520	0	4,893,252	194473067	39.40	40.20	39.05	39.65	0
1140912	2524	0	990,613	45405309	43.20	46.60	43.20	46.05	2
1140912	2527	0	156,237	3999849	25.45	25.90	25.30	25.70	0
1140912	2528	0	352,599	10481983	29.45	29.95	29.35	29.70	0
1140912	2530	0	283,541	8507160	29.80	30.15	29.80	29.90	0
1140912	2534	0	476,794	10519260	21.80	22.20	21.80	22.10	0
1140912	2535	0	315,731	18961373	59.60	60.20	59.60	60.00	0
1140912	2536	0	177,863	4966044	27.60	28.10	27.55	27.95	0
1140912	2537	0	2,019,881	22695331	10.85	11.40	10.85	11.30	0
1140912	2538	0	437,623	5017284	11.40	11.55	11.35	11.40	0
1140912	2539	0	760,018	37154721	48.80	49.40	48.55	48.75	0
1140912	2540	0	2,231,457	177635769	77.70	80.90	77.70	79.70	2
1140912	2542	0	6,461,443	290573004	44.30	45.30	44.20	45.05	0
1140912	2543	0	1,617,293	119885956	73.60	74.80	73.30	74.30	0
1140912	2545	0	1,995,253	86261883	42.40	43.75	42.40	43.05	0
1140912	2546	0	443,527	40931217	90.20	93.50	90.20	92.10	2
1140912	2547	0	992,241	11256127	11.20	11.40	11.20	11.40	0
1140912	2548	0	545,337	55298540	99.80	102.00	99.80	102.00	2
1140912	2597	0	234,168	35828772	152.50	153.50	152.50	153.00	1
1140912	2601	0	1,032,943	6032829	5.83	5.88	5.81	5.83	0
1140912	2603	0	5,544,824	1025909093	183.00	186.00	183.00	185.50	2
1140912	2605	0	1,514,853	34811579	23.15	23.15	22.85	22.90	0
1140912	2606	0	2,678,873	151825623	56.90	57.10	56.10	56.50	0
1140912	2607	0	1,281,955	44623543	35.10	35.10	34.70	34.80	0
1140912	2608	0	55,808	1927432	34.65	34.65	34.45	34.65	0
1140912	2609	0	11,828,018	665476445	55.50	56.50	55.50	56.50	1
1140912	2610	0	17,713,911	370483689	21.00	21.10	20.85	20.85	0
1140912	2611	0	315,540	4984954	15.95	15.95	15.70	15.70	0
1140912	2612	0	848,827	46776743	55.30	56.40	54.20	54.60	0
1140912	2613	0	368,744	9626216	26.10	26.30	26.00	26.05	0
1140912	2614	0	3,702,878	81910299	22.10	22.50	21.50	22.20	0
1140912	2615	0	4,173,257	333530901	79.10	80.40	79.10	80.00	1
1140912	2616	0	87,899	1263141	14.40	14.40	14.30	14.40	0
1140912	2617	0	692,357	19066176	27.55	27.75	27.45	27.45	0
1140912	2618	0	29,396,312	1112218916	38.05	38.05	37.65	37.75	0
1140912	2630	0	6,011,619	383147081	65.80	65.80	62.80	63.00	-1
1140912	2633	0	1,964,989	55096038	27.90	28.10	27.85	28.10	0
1140912	2634	0	36,156,481	2265613611	63.50	64.20	61.90	62.20	-1
1140912	2636	0	165,344	11616214	70.00	70.40	70.00	70.20	0
1140912	2637	0	1,859,376	109395102	59.20	59.30	58.60	58.70	0
1140912	2642	0	168,589	4905170	29.35	29.35	28.90	29.10	0
1140912	2645	0	6,199,943	1162330757	191.00	192.00	184.00	185.50	-4
1140912	2646	0	4,683,402	116663168	24.90	25.00	24.80	24.95	0
1140912	2701	0	63,386	704204	11.15	11.15	11.05	11.15	0
1140912	2702	0	66,087	819343	12.30	12.50	12.30	12.45	0
1140912	2704	0	41,749	1888738	45.20	45.35	45.15	45.25	0
1140912	2705	0	101,297	1728602	17.10	17.10	17.00	17.05	0
1140912	2706	0	107,545	1485887	13.75	13.85	13.75	13.85	0
1140912	2707	0	135,057	27040751	200.00	201.50	199.00	200.00	0
1140912	2712	0	6,008	123329	20.70	20.70	20.40	20.40	0
1140912	2722	0	32,342	940071	29.65	29.70	28.85	29.00	0
1140912	2723	0	330,497	25396470	77.70	77.70	76.30	76.40	0
1140912	2727	0	992,238	228486590	227.50	232.00	227.50	230.50	4
1140912	2731	0	585,026	93863390	160.00	161.50	159.50	160.50	1
1140912	2739	0	128,551	4811131	37.10	37.85	37.10	37.75	1
1140912	2748	0	123,758	5788525	46.85	47.00	46.60	46.60	0
1140912	2753	0	830,881	171057316	206.00	209.50	203.00	205.50	0
1140912	2762	0	18,109	1402383	77.50	77.80	77.00	77.40	0
1140912	2801	0	35,641,207	699230781	19.45	19.80	19.40	19.75	0
1140912	2809	0	3,287,697	189117816	57.40	57.70	57.40	57.60	0
1140912	2812	0	9,398,952	211875655	22.15	22.80	22.15	22.65	0
1140912	2816	0	71,653	1909311	26.80	26.80	26.45	26.80	0
1140912	2820	0	1,167,669	19600151	16.75	16.90	16.70	16.75	0
1140912	2832	0	773,702	26857934	34.70	34.90	34.50	34.75	0
1140912	2834	0	11,259,474	172665502	15.25	15.40	15.25	15.40	0
1140912	2836	0	1,051,641	12477841	11.85	11.90	11.80	11.85	0
1140912	2836A	0	1,000	23150	23.15	23.15	23.15	23.15	0
1140912	2838	0	1,090,450	18925080	17.30	17.40	17.30	17.35	0
1140912	2838A	0	15,354	830716	54.10	54.20	54.10	54.10	0
1140912	2845	0	10,473,079	129382720	12.30	12.45	12.25	12.40	0
1140912	2849	0	57,487	769165	13.30	13.45	13.25	13.35	0
1140912	2850	0	261,826	30417038	115.50	117.50	115.00	115.50	1
1140912	2851	0	780,623	18693374	24.10	24.10	23.85	23.90	0
1140912	2852	0	294,870	7993781	27.30	27.30	27.05	27.20	0
1140912	2855	0	5,058,774	115373102	22.60	22.95	22.60	22.75	0
1140912	2867	0	16,257,516	99381399	6.24	6.24	6.04	6.05	0
1140912	2880	0	9,475,438	279542604	29.70	29.70	29.30	29.50	0
1140912	2881	0	18,537,964	1635010008	87.40	88.50	87.40	88.50	1
1140912	2881A	0	15,562	980207	62.90	63.20	62.90	63.20	0
1140912	2881B	0	52,782	3251265	61.60	61.70	61.60	61.70	0
1140912	2881C	0	24,310	1311539	54.00	54.00	53.90	53.90	0
1140912	2882	0	26,813,178	1753121439	64.50	65.80	64.50	65.50	1
1140912	2882A	0	35,780	2179268	60.90	61.00	60.90	61.00	0
1140912	2882B	0	1,975	118616					0
1140912	2883	0	46,131,202	704700107	15.10	15.35	15.10	15.30	0
1140912	2883B	0	1,541,196	11880643	7.71	7.72	7.70	7.72	0
1140912	2884	0	23,056,993	780450961	34.00	34.05	33.75	33.85	0
1140912	2885	0	25,537,738	878860793	34.05	34.70	34.00	34.60	0
1140912	2886	0	10,380,405	430300474	41.50	41.65	41.30	41.55	0
1140912	2887	0	46,793,149	808457060	17.20	17.35	17.20	17.30	0
1140912	2887E	0	167,376	8125605	48.55	48.65	48.50	48.55	0
1140912	2887F	0	52,639	2326742	44.20	44.25	44.15	44.25	0
1140912	2887G	0	51,068	1867513	36.60	36.60	36.50	36.60	0
1140912	2887H	0	133,166	4849492	36.50	36.50	36.35	36.40	0
1140912	2887I	0	18,126,853	167605973	9.22	9.26	9.22	9.24	0
1140912	2887Z1	0	55,986	880152	15.70	15.75	15.70	15.75	0
1140912	2889	0	3,644,081	55678792	15.15	15.35	15.15	15.30	0
1140912	2890	0	35,011,662	880510630	25.15	25.30	25.05	25.20	0
1140912	2891	0	28,591,175	1220460622	42.50	42.80	42.45	42.80	0
1140912	2891B	0	34,880	2202891	63.10	63.20	63.10	63.20	0
1140912	2891C	0	3,843	230482	60.00	60.10	60.00	60.10	0
1140912	2892	0	12,145,535	363080516	29.75	30.00	29.70	29.90	0
1140912	2897	0	1,408,001	12805632	9.06	9.13	9.06	9.09	0
1140912	2897B	0	35,066	417285	11.90	11.90	11.90	11.90	0
1140912	2901	0	13,222	338328	25.85	25.85	25.20	25.75	0
1140912	2903	0	4,205,714	92279109	21.60	22.10	21.55	21.90	0
1140912	2904	0	19,181	336026	17.60	17.60	17.50	17.55	0
1140912	2905	0	423,990	5317936	12.55	12.60	12.50	12.60	0
1140912	2906	0	80,265	1175083	14.70	14.75	14.60	14.60	0
1140912	2908	0	452,102	9062340	20.05	20.10	20.00	20.10	0
1140912	2910	0	5,000	104200	20.85	20.85	20.80	20.80	0
1140912	2911	0	45,296	221223	4.81	4.93	4.81	4.90	0
1140912	2912	0	926,909	233885884	253.00	253.50	251.50	253.50	0
1140912	2913	0	919,696	13145008	14.25	14.45	14.20	14.25	0
1140912	2915	0	1,337,419	72329477	54.10	54.70	53.70	53.90	0
1140912	2923	0	17,501	396692	22.65	22.90	22.40	22.85	0
1140912	2929	0	262,783	2414119	9.12	9.32	9.11	9.27	0
1140912	2939	0	19,003	489928	26.15	26.15	25.70	25.70	0
1140912	2945	0	3,003	114114	38.00	38.00	38.00	38.00	0
1140912	3002	0	263,511	4434607	16.65	17.15	16.50	17.00	0
1140912	3003	0	363,210	18359516	50.80	51.30	50.10	50.30	0
1140912	3004	0	2,395,240	324007494	131.00	137.50	130.00	135.50	5
1140912	3005	0	3,741,305	591250235	157.50	159.50	156.00	158.50	2
1140912	3006	0	10,775,109	677303604	61.50	64.80	60.60	61.00	1
1140912	3008	0	623,509	1446489945	2345.00	2365.00	2300.00	2300.00	-20
1140912	3010	0	734,720	72511901	98.00	99.50	98.00	98.90	1
1140912	3011	0	384,524	5815594	15.25	15.35	15.00	15.05	0
1140912	3013	0	3,696,148	461990909	125.00	127.00	124.00	124.00	0
1140912	3014	0	396,810	52530692	132.00	133.00	131.50	132.00	1
1140912	3015	0	653,029	35039803	53.70	54.50	53.20	53.70	0
1140912	3016	0	8,333,126	365713201	41.20	44.70	40.95	44.70	4
1140912	3017	0	12,446,355	13132319905	1060.00	1075.00	1035.00	1050.00	25
1140912	3018	0	46,269	652141	14.10	14.15	14.05	14.15	0
1140912	3019	0	17,555,132	2974623464	169.00	173.00	166.00	167.00	1
1140912	3021	0	71,060	1266362	17.70	18.05	17.70	17.80	0
1140912	3022	0	579,863	38824470	66.30	67.50	66.30	66.80	1
1140912	3023	0	890,498	197152375	217.50	223.00	217.50	221.50	4
1140912	3024	0	774,694	10158068	12.90	13.25	12.90	13.05	0
1140912	3025	0	292,860	13086037	44.50	45.10	44.40	44.55	0
1140912	3026	0	1,322,781	115051299	84.60	88.30	84.60	87.40	2
1140912	3027	0	241,667	6159891	25.50	25.95	25.35	25.55	0
1140912	3028	0	281,168	8820290	31.30	31.60	31.05	31.40	0
1140912	3029	0	1,040,405	129428568	124.50	125.50	123.50	124.50	1
1140912	3030	0	2,548,415	475480811	190.50	190.50	184.00	186.50	-1
1140912	3031	0	259,541	4923070	18.80	19.10	18.80	19.05	0
1140912	3032	0	1,593,131	157513531	100.00	101.00	97.80	98.50	-1
1140912	3033	0	956,080	26958132	28.15	28.30	28.05	28.25	0
1140912	3034	0	2,154,579	901466555	419.00	422.50	416.50	417.00	0
1140912	3035	0	4,684,042	718540772	150.00	156.50	150.00	151.50	2
1140912	3036	0	2,573,239	331756275	129.00	130.00	128.00	129.00	1
1140912	3036A	0	43,120	2183484	50.80	50.80	50.60	50.70	0
1140912	3037	0	29,762,268	4334928702	145.50	147.50	143.50	144.50	2
1140912	3038	0	149,425	3148997	20.90	21.20	20.90	21.00	0
1140912	3040	0	651,324	47121518	73.80	73.80	71.70	71.70	-1
1140912	3041	0	820,499	22075162	26.85	27.35	26.60	26.75	0
1140912	3042	0	1,668,210	145646043	87.20	88.40	86.70	86.90	0
1140912	3043	0	116,768	2790500	23.95	24.20	23.60	23.60	0
1140912	3044	0	2,567,309	802517851	317.00	317.50	309.50	313.00	0
1140912	3045	0	3,825,815	409213783	107.00	107.50	106.50	107.50	1
1140912	3046	0	271,803	11780406	43.50	43.80	43.10	43.50	0
1140912	3047	0	1,805,013	36060320	19.90	20.25	19.80	19.85	0
1140912	3048	0	5,905,290	268054100	44.70	46.00	44.15	45.45	1
1140912	3049	0	703,134	4320224	6.15	6.21	6.11	6.13	0
1140912	3050	0	348,138	4295899	12.25	12.40	12.25	12.40	0
1140912	3051	0	261,237	5939879	22.90	23.00	22.60	22.65	0
1140912	3052	0	272,945	3122892	11.45	11.55	11.40	11.45	0
1140912	3054	0	2,305	54936	24.20	24.20	23.50	23.50	0
1140912	3055	0	362,831	19859962	55.40	55.90	54.00	54.00	-1
1140912	3056	0	3,999,815	83583797	20.80	21.15	20.70	20.90	0
1140912	3057	0	405,352	3782836	9.46	9.52	9.21	9.25	0
1140912	3058	0	482,078	5679610	11.75	11.95	11.60	11.85	0
1140912	3059	0	31,814,094	1858570794	58.00	59.60	56.80	58.80	1
1140912	3060	0	313,929	6089200	19.20	19.60	19.15	19.55	0
1140912	3062	0	1,155,630	27158309	23.45	23.90	23.30	23.35	0
1140912	3090	0	2,369,945	172333361	71.50	73.30	71.50	73.00	2
1140912	3092	0	270,769	4172307	15.30	15.60	15.30	15.30	0
1140912	3094	0	106,478	2677756	24.90	25.35	24.90	25.10	0
1140912	3130	0	30,189	6850712	228.00	228.00	226.50	227.50	0
1140912	3135	0	547,069	18178121	32.30	34.15	32.25	32.55	0
1140912	3138	0	67,381	6211275	92.80	92.80	91.80	91.80	-1
1140912	3149	0	5,825,828	212581408	38.30	38.30	35.65	35.80	-1
1140912	3150	0	61,100	1322400	21.50	21.90	21.40	21.40	0
1140912	3164	0	11,350	224908	19.80	19.80	19.80	19.80	0
1140912	3167	0	967,564	183355262	187.00	191.00	187.00	189.50	4
1140912	3168	0	106,280	5281289	49.90	50.00	49.30	49.40	0
1140912	3189	0	4,293,884	454968811	105.00	107.50	105.00	105.50	1
1140912	3209	0	438,327	13655274	31.05	31.30	31.05	31.10	0
1140912	3229	0	43,503	626946	14.40	14.60	14.25	14.25	0
1140912	3231	0	25,616,571	3078988389	120.50	121.50	119.50	120.00	1
1140912	3257	0	11,595,072	877515463	72.20	78.10	71.60	77.90	6
1140912	3266	0	34,255	483498	14.00	14.20	14.00	14.10	0
1140912	3296	0	159,930	3627846	23.15	23.15	22.00	22.45	0
1140912	3305	0	102,032,989	15666905197	151.00	158.00	145.50	154.00	10
1140912	3308	0	24,742	397280	16.10	16.15	16.00	16.05	0
1140912	3311	0	1,031,749	37027775	36.40	36.40	35.45	35.60	0
1140912	3312	0	860,438	37726044	44.05	44.30	43.50	43.65	0
1140912	3338	0	360,035	21750775	60.70	61.10	60.00	60.00	0
1140912	3346	0	252,185	5671368	22.60	22.70	22.25	22.30	0
1140912	3356	0	396,121	20587756	51.90	52.40	51.50	52.00	1
1140912	3376	0	2,281,130	521399162	232.00	232.00	226.00	226.00	-3
1140912	3380	0	918,482	25889598	28.20	28.50	27.90	28.15	0
1140912	3406	0	2,094,886	875440485	426.00	428.00	414.00	415.50	-6
1140912	3413	0	1,415,392	428638642	300.00	307.50	300.00	300.50	3
1140912	3416	0	1,579,276	312757633	202.00	202.50	195.00	197.00	-3
1140912	3419	0	216,242	2810034	13.20	13.20	12.90	13.00	0
1140912	3432	0	22,874	350982	15.40	15.40	15.20	15.30	0
1140912	3437	0	361,475	5442785	15.00	15.20	14.85	15.05	0
1140912	3443	0	2,158,374	3002457495	1400.00	1415.00	1370.00	1375.00	-15
1140912	3447	0	633,271	41537729	66.20	66.50	65.00	65.30	0
1140912	3450	0	51,910,012	11229279346	211.50	222.50	205.50	206.00	3
1140912	3454	0	90,947	8418049	92.10	93.40	92.10	92.30	0
1140912	3481	0	47,681,278	644574516	13.35	13.65	13.35	13.65	0
1140912	3494	0	210,681	2631481	12.60	12.90	12.35	12.35	0
1140912	3501	0	125,459	6460112	51.90	51.90	51.30	51.30	0
1140912	3504	0	402,375	23839267	59.60	60.40	58.30	58.40	-1
1140912	3515	0	3,349,863	1045432296	328.00	331.50	300.00	305.50	-16
1140912	3518	0	410,553	9272186	22.25	22.95	22.25	22.55	0
1140912	3528	0	453,671	32802563	73.90	73.90	71.80	71.80	-1
1140912	3530	0	121,723	7308007	58.90	61.20	58.90	60.10	1
1140912	3532	0	2,472,592	212294801	82.70	87.30	82.70	87.00	5
1140912	3533	0	713,745	1143617055	1600.00	1635.00	1575.00	1580.00	-20
1140912	3535	0	33,279,064	2717207687	79.90	86.90	76.80	81.10	1
1140912	3543	0	1,430,788	45204609	31.85	32.50	31.05	31.40	0
1140912	3545	0	1,567,061	105539773	67.00	68.40	66.60	66.80	0
1140912	3550	0	125,271	1853711	14.95	14.95	14.70	14.70	0
1140912	3557	0	86,607	3282566	37.75	38.10	37.70	38.05	0
1140912	3563	0	1,111,880	662765892	610.00	614.00	585.00	586.00	-18
1140912	3576	0	5,499,169	33823915	6.02	6.25	6.02	6.14	0
1140912	3583	0	773,286	283628858	371.50	374.00	362.50	362.50	-6
1140912	3588	0	1,241,188	61517593	46.80	50.70	46.80	49.75	2
1140912	3591	0	515,019	9336171	18.15	18.80	17.80	18.10	0
1140912	3592	0	148,849	42771044	286.00	289.00	286.00	286.00	0
1140912	3593	0	20,761	145338	7.54	7.54	6.91	7.00	0
1140912	3596	0	319,298	74032808	231.00	235.50	230.00	231.50	0
1140912	3605	0	5,639,785	439305704	78.70	79.50	77.10	78.00	0
1140912	3607	0	128,162	1764264	13.60	13.95	13.60	13.80	0
1140912	3617	0	146,888	31987356	218.50	220.00	216.50	217.50	0
1140912	3622	0	97,206	4962213	50.50	51.30	50.50	51.10	0
1140912	3645	0	5,723,892	398126669	70.30	70.70	67.70	69.40	0
1140912	3652	0	51,194	1547073	30.30	30.50	30.00	30.15	0
1140912	3653	0	3,535,459	8285365820	2465.00	2475.00	2275.00	2310.00	-145
1140912	3661	0	2,175,151	8340067115	3940.00	3940.00	3785.00	3790.00	-135
1140912	3665	0	2,435,811	2707035670	1120.00	1140.00	1080.00	1100.00	-25
1140912	3669	0	56,710	1842962	32.40	32.80	32.30	32.40	0
1140912	3673	0	1,276,210	49386164	38.40	39.10	38.30	38.50	0
1140912	3679	0	59,185	6666073	112.50	113.00	112.00	112.50	0
1140912	3686	0	296,416	4659654	15.65	15.90	15.65	15.65	0
1140912	3694	0	4,506,923	397642658	88.80	89.70	87.00	87.30	-1
1140912	3701	0	902,166	36484064	40.65	41.00	40.10	40.20	0
1140912	3702	0	3,061,037	198617112	64.80	65.20	64.60	65.10	0
1140912	3703	0	502,218	11687120	23.10	23.40	23.10	23.20	0
1140912	3704	0	5,254,606	193594775	37.25	37.50	36.45	36.70	0
1140912	3705	0	475,742	25882951	54.20	54.90	54.10	54.70	0
1140912	3706	0	51,541,947	4573023518	88.70	90.30	87.90	87.90	0
1140912	3708	0	3,646,767	424447036	113.00	120.00	112.50	118.50	6
1140912	3711	0	10,981,447	1828390085	168.00	168.50	165.00	167.00	0
1140912	3712	0	538,743	18573939	34.35	34.85	34.30	34.50	0
1140912	3714	0	1,603,990	61455104	37.95	38.80	37.95	38.25	0
1140912	3715	0	29,103,185	2787632663	99.30	99.90	93.80	94.50	-3
1140912	3716	0	162,709	5435315	33.55	33.55	33.25	33.45	0
1140912	3717	0	607,273	12414902	20.50	21.00	20.05	20.55	0
1140912	4104	0	131,088	11318800	86.70	86.80	86.00	86.00	0
1140912	4106	0	15,564	347703	22.40	22.40	22.25	22.35	0
1140912	4108	0	451,982	7537989	16.25	17.00	16.10	16.60	0
1140912	4119	0	78,251	4538325	58.00	58.90	57.60	58.20	0
1140912	4133	0	90,664	2361931	26.40	26.40	25.90	25.95	0
1140912	4137	0	83,454	9084872	108.50	110.00	108.50	109.50	1
1140912	4142	0	553,211	10187443	18.35	18.55	18.30	18.40	0
1140912	4148	0	54,336	2173580	39.85	41.00	39.85	40.00	0
1140912	4155	0	141,928	2227935	15.60	16.00	15.50	16.00	0
1140912	4164	0	3,261,655	160007517	48.20	49.85	48.00	48.70	1
1140912	4190	0	14,363	485235	33.70	34.00	33.70	33.70	0
1140912	4306	0	1,516,497	21214406	14.10	14.10	13.90	14.05	0
1140912	4414	0	523,859	6190268	11.85	11.95	11.70	11.70	0
1140912	4426	0	84,943	877326	10.50	10.50	10.25	10.30	0
1140912	4438	0	95,702	7244264	76.40	76.50	75.00	75.30	-1
1140912	4439	0	18,753	1786174	94.80	95.50	94.80	95.00	0
1140912	4440	0	38,000	652350	17.20	17.20	17.10	17.15	0
1140912	4441	0	252,817	59083033	232.00	236.50	228.50	232.00	0
1140912	4526	0	10,096,067	359786628	37.15	37.15	34.65	34.85	-2
1140912	4532	0	1,193,231	27873393	23.40	23.55	23.25	23.25	0
1140912	4536	0	176,024	32517562	183.50	186.00	183.50	184.00	1
1140912	4540	0	1,473,908	67216671	45.50	46.50	45.05	45.20	0
1140912	4545	0	74,066	2257716	30.75	31.00	30.15	30.50	0
1140912	4551	0	489,665	70001233	144.50	145.50	142.00	142.50	-1
1140912	4552	0	112,709	2594073	22.80	23.30	22.80	22.95	0
1140912	4555	0	756,317	33227829	43.05	44.60	43.05	44.45	1
1140912	4557	0	162,223	13116950	80.20	81.40	80.20	80.70	0
1140912	4560	0	164,807	5522834	33.55	33.75	33.20	33.55	0
1140912	4562	0	576,635	27198323	47.05	48.35	46.60	46.65	0
1140912	4564	0	4,360,229	89644706	21.00	21.20	20.20	20.35	0
1140912	4566	0	651,604	37380603	57.10	58.70	56.50	57.50	0
1140912	4569	0	51,918	8209956	158.00	159.50	157.00	157.50	0
1140912	4571	0	652,844	119971081	184.00	186.50	181.00	181.50	0
1140912	4572	0	188,092	32098777	171.00	174.00	168.50	168.50	-1
1140912	4576	0	1,084,234	133336835	124.00	125.00	121.50	122.00	1
1140912	4581	0	22,612	1256270	55.90	55.90	55.10	55.10	0
1140912	4583	0	209,851	148408885	704.00	718.00	702.00	705.00	-3
1140912	4588	0	65,846	4323834	67.50	67.50	64.50	64.60	0
1140912	4720	0	140,226	2161086	15.40	15.50	15.35	15.40	0
1140912	4722	0	6,796,613	850846613	124.50	132.50	120.50	123.50	-4
1140912	4736	0	141,599	17104361	120.50	121.50	120.00	121.00	1
1140912	4737	0	70,831	4952064	68.10	71.20	68.10	70.20	1
1140912	4739	0	1,331,187	86203461	66.00	66.40	63.60	64.20	-1
1140912	4746	0	482,635	31738772	66.00	66.60	65.30	65.50	0
1140912	4755	0	97,338	12268154	127.00	128.00	125.00	125.50	-1
1140912	4763	0	6,120,732	408548957	67.20	67.60	66.40	66.50	0
1140912	4764	0	21,006	844440	40.10	40.30	40.00	40.10	0
1140912	4766	0	921,477	369329429	403.50	407.50	395.50	399.00	0
1140912	4770	0	854,231	264361078	310.00	315.00	305.00	305.00	0
1140912	4771	0	88,890	15916074	177.00	180.50	177.00	177.50	1
1140912	4807	0	579,317	9338737	14.85	16.30	14.80	16.30	1
1140912	4904	0	5,403,385	456876401	84.40	84.90	84.20	84.90	0
1140912	4906	0	939,156	23049638	24.25	24.70	24.25	24.55	0
1140912	4912	0	166,805	12772602	76.00	78.50	75.70	76.20	0
1140912	4915	0	2,704,203	210692344	78.10	78.80	77.40	77.40	0
1140912	4916	0	11,033,592	708688060	66.10	66.10	63.30	63.30	-2
1140912	4919	0	4,109,033	251847149	59.10	62.50	59.10	61.90	2
1140912	4927	0	3,074,344	78155165	25.35	25.85	25.15	25.35	0
1140912	4930	0	73,857	1747560	23.60	23.70	23.40	23.55	0
1140912	4934	0	1,194,218	13311940	10.80	11.40	10.70	11.25	0
1140912	4935	0	111,641	5214378	47.50	47.85	46.30	46.40	0
1140912	4938	0	6,622,832	463596429	69.40	70.30	69.40	70.30	1
1140912	4942	0	105,678	3777551	36.00	36.00	35.50	35.90	0
1140912	4943	0	15,060	142866	9.50	9.50	9.49	9.49	0
1140912	4949	0	764,512	31236269	41.10	41.25	40.50	40.80	0
1140912	4952	0	107,788	4215384	38.90	39.50	38.60	39.10	0
1140912	4956	0	477,143	10099860	21.20	21.45	20.95	21.00	0
1140912	4958	0	17,783,887	3033666756	173.00	173.50	168.50	169.00	0
1140912	4960	0	1,291,572	18124926	13.75	14.25	13.75	14.05	0
1140912	4961	0	270,129	46057090	170.00	171.50	168.50	170.50	2
1140912	4967	0	4,770,983	365396121	76.00	78.00	74.20	75.30	1
1140912	4968	0	1,048,737	155431661	147.50	149.50	146.50	148.50	2
1140912	4976	0	3,815,184	180467271	47.60	48.25	46.45	46.60	-1
1140912	4977	0	9,050,117	1124983896	126.50	128.00	121.00	121.00	-2
1140912	4989	0	10,938,972	294911339	29.00	29.30	26.60	26.85	-1
1140912	4994	0	16,816	1568864	94.00	94.20	91.50	93.80	0
1140912	4999	0	45,944	1178074	25.55	26.25	25.50	26.05	0
1140912	5007	0	17,193	904553	52.80	52.90	52.30	52.70	0
1140912	5203	0	147,638	15283781	103.50	105.00	102.50	103.50	1
1140912	5215	0	18,382	632418	34.35	34.50	34.30	34.40	0
1140912	5222	0	664,059	93779599	142.00	143.00	139.00	140.50	0
1140912	5225	0	650,203	71604937	111.50	111.50	109.00	110.50	0
1140912	5234	0	3,551,899	1496597084	410.00	435.50	408.00	412.50	5
1140912	5243	0	1,191,852	85079120	72.00	72.80	70.80	71.10	0
1140912	5244	0	869,146	40036081	45.65	47.10	45.35	45.60	0
1140912	5258	0	1,092,116	85169942	79.90	81.00	75.90	75.90	-3
1140912	5269	0	610,640	991309730	1655.00	1660.00	1605.00	1610.00	-30
1140912	5283	0	279,287	19311601	70.00	70.10	68.50	69.00	-1
1140912	5284	0	1,357,082	370191750	275.50	277.00	269.00	271.50	-2
1140912	5285	0	96,997	4419793	45.50	46.00	45.30	45.70	0
1140912	5288	0	395,842	44793594	114.50	115.00	111.00	113.50	0
1140912	5292	0	768,911	123596804	172.00	172.00	156.50	158.50	-13
1140912	5306	0	215,338	19022455	86.90	90.50	86.40	88.60	1
1140912	5388	0	607,993	62720144	102.50	104.00	102.00	102.50	0
1140912	5434	0	579,312	170860664	295.00	299.00	293.00	294.50	0
1140912	5469	0	3,010,539	239340219	80.40	81.00	78.70	79.10	0
1140912	5471	0	244,073	8733146	35.25	36.20	35.25	35.85	0
1140912	5484	0	269,051	11401155	41.55	43.15	41.55	42.40	0
1140912	5515	0	373,955	9221771	24.35	24.95	24.35	24.55	0
1140912	5519	0	475,016	14202714	29.50	30.10	29.50	30.00	0
1140912	5521	0	2,160,052	27751965	12.95	13.05	12.75	12.75	0
1140912	5522	0	1,099,455	70196598	63.10	64.40	63.10	63.90	0
1140912	5525	0	46,989	1460005	31.00	31.20	30.95	31.05	0
1140912	5531	0	324,252	3028394	9.36	9.40	9.30	9.30	0
1140912	5533	0	136,169	2165095	15.90	16.00	15.85	15.95	0
1140912	5534	0	694,076	56593376	80.00	82.00	80.00	81.80	1
1140912	5538	0	1,000	29600	29.60	29.60	29.60	29.60	0
1140912	5546	0	108,050	2814350	26.95	27.40	25.20	27.40	0
1140912	5607	0	613,088	30596911	50.90	50.90	49.60	49.75	0
1140912	5608	0	2,215,851	38440745	17.70	17.75	17.15	17.25	0
1140912	5706	0	188,104	10051009	53.70	53.80	53.10	53.50	0
1140912	5871	0	5,271,299	604570357	116.00	116.00	114.00	114.50	-1
1140912	5871A	0	116,278	11799672	101.50	101.50	101.00	101.50	0
1140912	5876	0	4,593,221	190465484	41.55	41.70	41.30	41.50	0
1140912	5880	0	6,340,391	154753433	24.35	24.45	24.35	24.45	0
1140912	5906	0	7,058	348283	48.05	51.80	48.05	51.80	3
1140912	5907	0	105,103	623519	6.04	6.04	5.90	5.94	0
1140912	6005	0	10,760,585	262265971	23.95	24.65	23.85	24.55	0
1140912	6024	0	183,856	9008717	48.85	49.20	48.80	49.05	0
1140912	6108	0	351,976	4912074	13.75	14.20	13.75	14.15	0
1140912	6112	0	3,029,078	161756529	54.60	54.60	52.80	53.20	0
1140912	6115	0	99,816	4692943	47.20	47.20	46.70	47.00	0
1140912	6116	0	5,026,662	36756001	7.16	7.36	7.16	7.30	0
1140912	6117	0	1,040,341	91174243	88.30	89.70	86.80	86.90	-1
1140912	6120	0	2,237,480	23066200	10.20	10.50	10.15	10.25	0
1140912	6128	0	97,085	2709752	27.80	28.05	27.80	27.85	0
1140912	6133	0	408,266	6887508	16.80	17.10	16.75	16.85	0
1140912	6136	0	93,676	2206893	23.60	23.70	23.45	23.60	0
1140912	6139	0	8,715,045	3297874658	392.00	393.00	370.50	370.50	-16
1140912	6141	0	285,530	3559486	12.40	12.55	12.40	12.45	0
1140912	6142	0	482,597	4828237	10.10	10.10	9.98	10.00	0
1140912	6152	0	324,434	2956914	9.03	9.27	9.03	9.10	0
1140912	6153	0	2,560,176	36777567	14.40	14.75	14.15	14.20	0
1140912	6155	0	170,796	3816156	22.25	22.55	22.10	22.10	0
1140912	6164	0	102,759	1035642	10.05	10.15	10.00	10.05	0
1140912	6165	0	1,790,721	101759312	55.20	58.40	54.90	55.90	0
1140912	6166	0	1,821,827	118923745	64.60	67.80	63.70	63.90	1
1140912	6168	0	1,852,850	38494218	21.00	21.05	20.55	20.55	0
1140912	6176	0	1,026,755	142362555	138.00	139.00	138.00	139.00	2
1140912	6177	0	3,708,074	185412479	49.15	50.80	48.75	50.00	0
1140912	6183	0	14,334	1411204	98.30	98.60	98.20	98.40	0
1140912	6184	0	86,076	4350085	50.50	50.80	50.40	50.60	0
1140912	6189	0	740,471	36788971	49.00	50.00	49.00	49.90	0
1140912	6191	0	25,027,588	3212966483	131.00	132.00	125.50	126.50	-4
1140912	6192	0	173,961	18327885	105.00	106.00	105.00	105.00	0
1140912	6196	0	2,715,676	728896941	275.50	279.50	263.00	271.50	-2
1140912	6197	0	1,113,331	180119880	161.00	163.50	160.50	160.50	1
1140912	6201	0	33,201	1930533	57.60	58.60	57.60	57.70	0
1140912	6202	0	513,604	19616704	37.85	38.85	37.80	38.05	0
1140912	6205	0	68,302	2961766	43.10	44.00	43.10	43.30	0
1140912	6206	0	710,652	75684927	107.00	107.50	106.00	106.00	0
1140912	6209	0	3,917,998	150553283	38.60	39.55	37.85	38.20	0
1140912	6213	0	8,897,602	1033625647	118.50	119.00	114.00	114.50	-2
1140912	6214	0	811,356	101063733	125.50	125.50	124.00	124.50	0
1140912	6215	0	4,018,319	499215087	126.00	127.00	122.00	123.00	2
1140912	6216	0	136,364	3755393	27.20	27.80	27.15	27.55	0
1140912	6224	0	120,065	4950463	41.05	41.45	41.00	41.10	0
1140912	6225	0	5,909	97465	16.50	16.50	16.50	16.50	0
1140912	6226	0	175,522	1247135	7.20	7.23	7.00	7.12	0
1140912	6230	0	215,885	30782812	142.50	145.00	141.00	141.00	0
1140912	6235	0	19,358,971	1283631924	65.90	69.60	61.80	69.40	3
1140912	6239	0	24,876,880	3470941604	134.50	142.00	133.00	142.00	12
1140912	6243	0	114,510	3939450	34.20	35.00	34.10	34.15	0
1140912	6257	0	3,196,235	281800849	87.80	89.30	87.40	88.40	1
1140912	6269	0	1,648,695	107911188	65.50	66.90	64.60	65.20	0
1140912	6271	0	4,109,409	477190391	113.00	118.00	113.00	115.50	4
1140912	6277	0	159,202	9865952	62.60	62.60	61.60	61.60	-1
1140912	6278	0	1,071,007	112657674	105.00	106.00	104.50	105.00	1
1140912	6281	0	92,126	6369718	69.60	69.60	69.00	69.20	0
1140912	6282	0	56,044,797	1767360402	30.35	32.80	29.70	32.65	2
1140912	6283	0	486,756	12265282	25.35	25.65	24.80	25.20	0
1140912	6285	0	1,876,553	220170464	116.50	118.00	116.50	117.50	1
1140912	6405	0	75,301	1890011	25.45	25.45	24.90	24.95	0
1140912	6409	0	388,802	383428402	1010.00	1010.00	975.00	975.00	-21
1140912	6412	0	567,100	58936867	104.50	105.50	103.00	103.00	-1
1140912	6414	0	525,680	159232127	302.00	305.50	301.50	302.50	1
1140912	6415	0	3,428,997	964718382	285.00	289.00	276.50	280.00	-3
1140912	6416	0	226,839	19908823	87.20	89.00	87.00	87.60	1
1140912	6423	0	47,585	3718527	78.20	78.50	76.30	78.50	0
1140912	6426	0	184,101	13636064	74.00	75.70	73.20	73.30	0
1140912	6431	0	47,003	791200	16.80	16.95	16.75	16.80	0
1140912	6438	0	2,164,469	402468429	188.00	191.50	181.50	181.50	-3
1140912	6442	0	3,070,622	2785483915	917.00	926.00	893.00	901.00	-4
1140912	6443	0	2,538,713	36600319	14.10	14.60	14.10	14.45	0
1140912	6446	0	2,627,663	1305692518	501.00	504.00	490.50	504.00	6
1140912	6449	0	4,723,868	845871426	175.00	183.00	174.00	178.50	8
1140912	6451	0	2,088,217	341218302	159.00	168.00	159.00	160.50	2
1140912	6456	0	3,379,365	216245155	63.10	65.60	62.50	63.10	0
1140912	6464	0	5,407	419997	77.80	77.90	77.30	77.30	0
1140912	6472	0	643,966	455729455	707.00	711.00	705.00	706.00	-1
1140912	6477	0	4,402,141	196117574	43.10	45.20	43.05	44.50	1
1140912	6491	0	339,138	105217119	311.50	312.00	308.50	310.00	-1
1140912	6504	0	19,405	949530	49.30	49.30	48.60	48.85	0
1140912	6505	0	3,982,402	155348685	38.95	39.50	38.70	38.95	0
1140912	6515	0	525,057	854957335	1715.00	1715.00	1600.00	1600.00	-85
1140912	6525	0	466,503	37903677	80.80	81.80	80.10	81.70	1
1140912	6526	0	353,381	194543252	556.00	562.00	547.00	547.00	-7
1140912	6531	0	1,522,483	489746425	323.50	326.00	318.50	318.50	-1
1140912	6533	0	2,314,989	748723133	310.00	333.00	309.50	318.50	13
1140912	6534	0	55,517	6191382	112.50	113.00	111.00	113.00	1
1140912	6541	0	292,146	14761761	50.50	50.90	50.10	50.20	0
1140912	6550	0	291,796	11074903	37.90	38.35	37.75	37.80	0
1140912	6552	0	46,333	1289231	28.00	28.10	27.50	27.50	0
1140912	6558	0	6,445,344	343233394	54.80	54.90	51.90	53.00	-1
1140912	6573	0	73,201	708351	9.72	9.73	9.65	9.70	0
1140912	6579	0	405,693	52476408	127.50	131.50	127.00	128.00	3
1140912	6581	0	11,372	1257450	111.50	111.50	109.00	109.00	-1
1140912	6582	0	140,290	4294951	31.20	31.20	30.35	30.45	0
1140912	6585	0	47,014	4944374	104.00	106.50	104.00	105.50	2
1140912	6589	0	374,039	22952871	61.50	62.30	61.00	61.00	0
1140912	6591	0	1,336,194	111590121	83.90	84.50	82.60	83.20	0
1140912	6592	0	157,787	10742648	67.70	68.50	67.70	68.50	0
1140912	6592A	0	27,602	2688535	97.40	97.50	97.40	97.40	0
1140912	6592B	0	9,352	919265	98.40	98.40	98.20	98.30	0
1140912	6598	0	228,265	5275963	23.80	23.80	22.95	23.15	0
1140912	6605	0	438,833	58144047	131.00	133.50	131.00	132.00	1
1140912	6606	0	28,200	709149	25.25	25.45	25.00	25.05	0
1140912	6625	0	490,086	43276540	88.80	89.40	86.90	87.20	0
1140912	6641	0	4,224	88054	20.65	20.90	20.65	20.90	0
1140912	6645	0	123,168	2925104	24.50	24.50	23.05	24.00	0
1140912	6655	0	2,239	262770	117.00	117.50	117.00	117.50	-1
1140912	6657	0	363,784	19637533	54.50	55.30	53.30	53.60	0
1140912	6658	0	269,097	16682028	62.30	63.30	61.30	61.30	0
1140912	6666	0	30,116	1552646	50.90	52.20	50.90	51.50	1
1140912	6668	0	311,396	14061807	45.95	45.95	44.85	44.95	0
1140912	6669	0	2,089,504	6880916220	3355.00	3375.00	3220.00	3240.00	-70
1140912	6670	0	347,141	88509846	255.00	258.00	253.50	254.00	-1
1140912	6671	0	2,612	96094	36.70	36.75	36.70	36.75	0
1140912	6672	0	6,712,560	753909767	113.00	114.00	108.50	113.50	3
1140912	6674	0	832,768	18270725	22.80	22.85	21.40	21.40	-2
1140912	6689	0	606,341	48012749	79.00	80.50	78.00	79.10	0
1140912	6691	0	1,264,833	596681890	480.00	482.00	467.00	471.00	-7
1140912	6695	0	1,656,544	86054585	51.40	53.50	51.00	51.00	0
1140912	6698	0	596,466	22590939	38.70	39.05	37.30	37.55	-1
1140912	6706	0	5,891,290	394547880	65.90	68.80	65.50	67.50	2
1140912	6715	0	150,453	14301249	92.50	97.00	92.50	94.10	1
1140912	6719	0	800,765	159864144	198.50	202.00	196.50	200.00	6
1140912	6742	0	599,514	32976471	55.30	56.00	54.50	54.50	0
1140912	6743	0	75,982	2527681	32.90	33.55	32.75	33.20	0
1140912	6753	0	16,944,456	3086522341	186.50	188.50	174.00	184.00	0
1140912	6754	0	10,891	539535	49.55	49.55	49.50	49.55	0
1140912	6756	0	194,216	17685534	88.20	91.90	88.20	90.50	2
1140912	6757	0	1,731,787	150020769	86.10	87.00	86.00	87.00	0
1140912	6768	0	431,313	43055608	100.00	101.00	98.90	99.90	1
1140912	6770	0	201,622,206	3723590616	17.50	18.90	17.45	17.95	0
1140912	6771	0	29,151	1547488	53.30	53.30	53.00	53.00	0
1140912	6776	0	132,709	7054694	53.10	53.50	53.00	53.10	0
1140912	6781	0	1,648,249	2196463025	1390.00	1390.00	1310.00	1310.00	-75
1140912	6782	0	224,346	42480623	187.50	191.50	187.50	190.50	5
1140912	6789	0	3,289,499	979478735	301.00	303.50	293.50	295.50	-1
1140912	6790	0	203,680	7822193	38.40	38.60	38.20	38.60	0
1140912	6792	0	71,564	4287657	60.20	61.00	59.30	59.60	0
1140912	6794	0	30,228	2347123	78.50	79.20	76.10	78.80	0
1140912	6796	0	5,833	427214	72.80	72.80	72.60	72.80	0
1140912	6799	0	526,263	46447207	85.90	89.50	85.90	87.50	2
1140912	6805	0	1,461,633	1512585765	1055.00	1060.00	1020.00	1020.00	-20
1140912	6806	0	828,138	46437119	56.40	57.00	55.70	56.00	0
1140912	6807	0	39,000	1948650	50.10	50.40	49.90	50.30	0
1140912	6830	0	4,710,104	852728631	181.00	187.00	177.00	177.50	2
1140912	6834	0	128,529	3707348	28.55	29.20	28.45	28.60	0
1140912	6835	0	184,006	7389088	40.15	40.95	39.60	40.20	0
1140912	6838	0	152,766	4663840	30.90	30.95	30.40	30.45	0
1140912	6854	0	548,275	87266997	161.00	165.50	154.50	154.50	-1
1140912	6861	0	232,674	14110632	61.50	61.50	60.00	60.30	0
1140912	6862	0	170,904	25207065	147.00	149.50	146.00	146.00	2
1140912	6863	0	138,206	20179308	147.50	149.00	145.00	145.00	-2
1140912	6869	0	919,554	113891669	125.00	126.50	122.50	122.50	-2
1140912	6873	0	1,145,746	151666159	134.00	135.00	131.00	132.00	-1
1140912	6885	0	363,978	11919300	33.25	33.25	32.55	32.70	0
1140912	6887	0	16,120	1126144	69.70	70.50	69.70	70.50	0
1140912	6890	0	512,476	107503008	211.00	213.00	208.00	209.00	0
1140912	6901	0	386,744	7724384	19.85	20.10	19.85	19.90	0
1140912	6902	0	43,256	3477319	82.60	82.60	79.70	79.70	-1
1140912	6906	0	69,155	8209966	119.50	120.00	118.00	119.00	-1
1140912	6909	0	93,779	4435794	47.40	47.50	47.00	47.40	0
1140912	6914	0	238,228	34956722	146.00	148.00	144.50	145.50	1
1140912	6916	0	21,146	388870	18.85	18.85	18.20	18.55	0
1140912	6918	0	46,356	4302777	92.40	93.40	92.00	93.40	1
1140912	6919	0	73,708,943	15074557428	191.50	222.50	189.00	207.00	0
1140912	6923	0	222,558	21111977	94.90	96.00	94.20	94.60	0
1140912	6924	0	34,028	2094796	60.00	63.50	60.00	63.50	3
1140912	6928	0	1,062,582	70654643	69.10	69.20	65.00	66.00	-2
1140912	6931	0	94,887	4836826	50.30	52.00	50.00	50.50	0
1140912	6933	0	147,171	28597463	198.00	198.50	192.00	192.00	-3
1140912	6936	0	75,570	2640858	34.95	35.15	34.85	35.15	0
1140912	6937	0	1,860,109	487680451	268.00	268.00	256.00	258.50	-3
1140912	6944	0	897,975	502110054	574.00	579.00	551.00	551.00	-21
1140912	6949	0	274,608	119155728	422.00	448.00	420.00	440.50	6
1140912	6951	0	14,232	1077322	76.00	76.00	75.50	76.00	0
1140912	6952	0	6,549	312092	47.70	47.85	47.35	47.50	0
1140912	6955	0	1,003	168040	167.50	167.50	167.50	167.50	0
1140912	6957	0	153,827	27544051	186.00	186.00	174.00	174.50	-12
1140912	6958	0	27,924	523826	18.75	18.80	18.70	18.80	0
1140912	6962	0	2,286,862	98157219	42.50	43.30	42.45	43.05	0
1140912	6965	0	52,014	5059772	98.40	98.40	96.50	97.70	0
1140912	6969	0	16,000	635150	39.50	39.85	39.50	39.65	0
1140912	6988	0	28,000	498700	17.70	17.95	17.70	17.95	0
1140912	6994	0	145,182	13360795	93.60	93.60	91.10	91.20	-1
1140912	7610	0	818,490	86705440	112.00	112.00	103.00	107.50	-3
1140912	7631	0	9,105	1329494	145.00	147.50	144.50	147.00	-2
1140912	7705	0	34,175	1494213	43.80	43.80	43.65	43.75	0
1140912	7721	0	120,478	7765773	65.00	65.00	63.90	64.40	0
1140912	7722	0	86,586	52855744	618.00	618.00	607.00	608.00	-2
1140912	7732	0	36,125	1352565	38.70	38.70	36.40	37.20	0
1140912	7736	0	109,609	10662027	91.50	98.00	91.50	98.00	8
1140912	7740	0	98,891	22430894	226.50	231.00	224.50	224.50	0
1140912	7749	0	148,055	88800214	604.00	610.00	595.00	599.00	-6
1140912	7765	0	271,825	89643836	336.00	336.00	328.00	329.00	-3
1140912	7780	0	2,128,050	424701264	190.00	208.50	190.00	208.50	18
1140912	8011	0	1,404,712	31068291	21.95	22.35	21.90	21.90	0
1140912	8016	0	269,929	55811156	207.00	209.00	205.50	205.50	1
1140912	8021	0	27,800,917	2476580817	91.70	93.00	85.10	85.30	-5
1140912	8028	0	8,882,923	1548586686	176.50	178.00	171.50	173.50	0
1140912	8033	0	35,424,152	6091897852	184.00	187.00	162.00	165.50	-13
1140912	8039	0	41,550,356	2819236892	71.30	71.30	65.30	66.90	1
1140912	8045	0	816,813	77188798	94.50	94.50	94.50	94.50	-10
1140912	8046	0	9,371,264	1715366058	181.50	185.00	180.50	184.00	4
1140912	8070	0	1,067,954	43137588	40.05	40.85	40.05	40.35	0
1140912	8072	0	462,687	16404909	35.90	35.90	35.20	35.20	0
1140912	8081	0	420,981	93376194	220.50	223.00	220.50	221.00	4
1140912	8101	0	98,219	1684522	17.10	17.65	16.70	17.40	0
1140912	8103	0	859,057	44253605	51.50	52.50	50.90	51.50	0
1140912	8104	0	803,686	31836148	39.70	39.85	39.35	39.55	0
1140912	8105	0	678,687	8737879	12.80	13.00	12.75	12.85	0
1140912	8110	0	12,960,759	195130437	14.70	15.50	14.70	14.80	0
1140912	8112	0	1,987,517	83226214	41.90	42.35	41.60	41.60	0
1140912	8112A	0	27,586	1187179	43.10	43.10	43.00	43.00	0
1140912	8114	0	189,289	44436071	231.50	236.50	231.50	234.00	2
1140912	8131	0	447,296	12465317	27.75	28.20	27.60	27.75	0
1140912	8150	0	2,694,806	73315440	27.45	27.65	26.95	27.30	0
1140912	8162	0	280,997	12439217	43.00	45.40	42.90	44.50	1
1140912	8163	0	529,620	19095467	35.50	36.25	35.50	36.00	0
1140912	8201	0	576,558	9410116	16.80	17.30	15.90	16.15	0
1140912	8210	0	3,641,322	2271320412	645.00	649.00	612.00	615.00	-25
1140912	8213	0	365,987	12638631	34.20	34.80	34.20	34.50	0
1140912	8215	0	308,343	7151357	23.00	23.45	23.00	23.15	0
1140912	8222	0	1,597,687	81253930	51.60	51.90	50.30	50.70	0
1140912	8249	0	15,037,138	977952925	64.60	67.40	63.00	63.10	0
1140912	8261	0	10,606,412	1009979767	91.50	98.00	90.70	95.00	5
1140912	8271	0	4,678,098	310407082	65.50	67.80	64.50	65.10	1
1140912	8341	0	161,389	12848563	79.70	80.50	79.00	79.60	0
1140912	8367	0	34,613	1563546	45.20	45.40	45.05	45.25	0
1140912	8374	0	1,170,855	123615798	105.00	108.50	103.00	103.50	0
1140912	8404	0	922,737	22674151	24.60	25.05	24.15	24.55	0
1140912	8411	0	14,618	189693	12.90	13.00	12.90	13.00	0
1140912	8422	0	105,182	20606646	195.00	196.50	195.00	196.50	1
1140912	8429	0	231,005	1808145	7.85	7.87	7.80	7.86	0
1140912	8438	0	47,200	1464710	30.90	31.60	30.85	30.95	0
1140912	8442	0	67,378	4913648	73.50	73.50	72.60	73.00	0
1140912	8443	0	47,191	566684	12.05	12.15	11.95	12.05	0
1140912	8454	0	242,727	58991605	241.00	244.50	241.00	242.50	1
1140912	8462	0	72,824	11709700	161.50	162.00	160.00	160.50	-1
1140912	8463	0	158,051	4107618	25.75	26.10	25.75	26.00	0
1140912	8464	0	381,452	173557938	450.50	458.00	450.50	457.50	7
1140912	8466	0	256,518	6676424	25.95	26.40	25.50	26.30	0
1140912	8467	0	225,809	41519076	185.00	190.00	181.00	184.00	-1
1140912	8473	0	302,960	10611145	35.30	35.30	34.90	34.90	0
1140912	8476	0	141,142	2818298	19.75	20.20	19.75	19.90	0
1140912	8478	0	3,589,001	830461536	229.00	238.50	224.00	226.50	5
1140912	8481	0	10,005	439780	44.00	44.00	43.90	44.00	0
1140912	8482	0	12,132	643894	54.00	54.00	53.00	53.00	0
1140912	8487	0	2,106	168681	80.20	80.20	80.20	80.20	0
1140912	8488	0	34,000	395000	11.70	11.90	11.50	11.70	0
1140912	8499	0	248,286	66672365	276.00	276.00	264.00	266.50	-5
1140912	8926	0	1,464,169	69080400	47.95	47.95	46.85	47.30	0
1140912	8940	0	16,732	337793	20.15	20.25	20.10	20.15	0
1140912	8996	0	7,199,312	2542832075	356.50	368.00	340.50	340.50	-8
1140912	9103	0	416,660	2017380	4.87	4.87	4.81	4.83	0
1140912	910322	0	22,417	483834	21.50	21.70	21.30	21.65	0
1140912	9105	0	27,863,895	167083806	5.89	6.07	5.88	5.97	0
1140912	910861	0	59,204	372964	6.22	6.37	6.22	6.22	0
1140912	9110	0	0						0
1140912	911608	0	39,000	113440	2.92	2.97	2.90	2.90	0
1140912	911622	0	16,000	62490	3.91	3.96	3.89	3.94	0
1140912	911868	0	165,001	216271	1.33	1.33	1.30	1.31	0
1140912	912000	0	782,787	2006418	2.56	2.62	2.54	2.55	0
1140912	9136	0	149,000	906690	6.10	6.14	6.01	6.14	0
1140912	9802	0	845,040	87688441	102.50	105.00	102.50	105.00	3
1140912	9902	0	294,675	4817083	16.25	16.65	16.15	16.20	0
1140912	9904	0	14,547,344	409670764	28.10	28.35	28.10	28.10	0
1140912	9905	0	50,395	1067748	21.05	21.20	21.05	21.20	0
1140912	9906	0	478,776	30109951	62.20	65.20	60.20	62.00	0
1140912	9907	0	2,014,638	35767249	17.70	17.90	17.60	17.80	0
1140912	9908	0	38,058	1143530	30.00	30.10	30.00	30.10	0
1140912	9910	0	514,521	57827155	112.50	113.50	111.50	112.50	0
1140912	9911	0	252,091	21661199	86.10	86.40	85.60	85.90	0
1140912	9912	0	19,052	229157	12.05	12.05	12.00	12.00	0
1140912	9914	0	329,752	35659535	107.50	109.50	107.00	107.50	0
1140912	9917	0	374,583	42299175	113.00	113.50	112.50	113.00	0
1140912	9918	0	8,646	342328	39.65	39.65	39.50	39.50	0
1140912	9919	0	313,381	5262679	16.80	16.90	16.70	16.75	0
1140912	9921	0	662,010	67551044	101.00	102.50	101.00	102.50	2
1140912	9924	0	271,514	12107351	44.55	44.70	44.50	44.50	0
1140912	9925	0	91,189	3725437	40.90	40.95	40.75	40.85	0
1140912	9926	0	1,963	98731	50.10	50.10	50.10	50.10	0
1140912	9927	0	213,061	11868397	55.80	56.00	55.50	55.80	0
1140912	9928	0	48,774	868062	17.90	17.90	17.65	17.90	0
1140912	9929	0	4,340	55598	12.70	13.10	12.70	13.00	0
1140912	9930	0	68,697	4896721	71.30	71.70	71.00	71.60	0
1140912	9931	0	4,059	138006	34.00	34.00	34.00	34.00	0
1140912	9933	0	3,819,834	126756173	32.85	33.50	32.75	33.30	0
1140912	9934	0	691,995	7156507	10.35	10.40	10.30	10.35	0
1140912	9935	0	224,248	4557523	20.50	20.55	20.05	20.25	0
1140912	9937	0	31,823	1957616	61.50	61.90	61.20	61.40	0
1140912	9938	0	1,135,163	61916712	55.30	55.40	54.10	54.40	0
1140912	9939	0	1,526,942	196586722	129.50	129.50	128.00	128.00	0
1140912	9940	0	221,700	5435878	24.30	24.70	24.30	24.50	0
1140912	9941	0	742,517	71333409	95.90	96.70	95.20	96.50	0
1140912	9941A	0	15,187	762933	50.30	50.30	50.10	50.30	0
1140912	9942	0	34,448	3732429	108.50	108.50	108.00	108.50	0
1140912	9943	0	65,720	4318907	65.80	66.00	65.50	65.60	0
1140912	9944	0	23,550	398179	16.95	16.95	16.75	16.90	0
1140912	9945	0	3,650,789	111602995	30.20	30.75	30.20	30.55	0
1140912	9946	0	200,121	3847966	19.25	19.35	19.10	19.15	0
1140912	9955	0	465,194	13615004	28.90	29.45	28.90	29.45	0
1140912	9958	0	878,469	149658077	169.50	171.50	169.50	170.50	2

＊參考自政府開放平台