個股日成交資訊 (2025/12/29)

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
1141229	0050	0	86,510,015	5628464300	64.65	65.35	64.60	65.25	0
1141229	0051	0	44,143	4026205	91.20	91.35	90.95	91.25	0
1141229	0052	0	35,108,523	1307957142	37.00	37.45	37.00	37.40	0
1141229	0053	0	30,278	4227541	138.85	140.40	138.85	140.30	2
1141229	0055	0	241,063	7731419	32.00	32.15	32.00	32.13	0
1141229	0056	0	35,740,386	1312798506	36.61	36.78	36.61	36.73	0
1141229	0057	0	14,672	2795978	188.75	191.10	188.75	190.70	2
1141229	0061	0	244,457	5657997	23.12	23.21	23.10	23.10	0
1141229	006203	0	22,016	2596433	117.95	118.75	117.75	118.00	1
1141229	006204	0	23,418	3415172	145.65	146.15	145.65	146.15	1
1141229	006205	0	424,458	16813834	39.58	39.70	39.45	39.46	0
1141229	006206	0	55,274	2055063	37.07	37.39	37.07	37.08	0
1141229	006207	0	362,831	11198103	30.90	30.97	30.73	30.78	0
1141229	006208	0	9,397,272	1398391655	147.85	149.45	147.80	149.20	1
1141229	00625K	0	0						0
1141229	00631L	0	3,291,649	1183500750	355.80	362.50	355.80	361.15	6
1141229	00632R	0	58,450,454	965875789	16.62	16.64	16.47	16.49	0
1141229	00633L	0	2,669,585	135716014	50.90	51.10	50.50	50.60	0
1141229	00634R	0	192,000	612330	3.19	3.20	3.18	3.20	0
1141229	00635U	0	5,513,139	266676550	48.31	48.49	48.26	48.38	0
1141229	00636	0	946,519	25683895	27.16	27.22	27.07	27.11	0
1141229	00636K	0	200	1740	8.70	8.70	8.70	8.70	0
1141229	00637L	0	31,806,393	662721728	20.83	21.00	20.74	20.78	0
1141229	00638R	0	42,200	286610	6.80	6.81	6.78	6.78	0
1141229	00639	0	797,751	12209833	15.35	15.36	15.26	15.29	0
1141229	00640L	0	100,730	7877050	78.20	78.45	77.90	78.10	0
1141229	00641R	0	1,264,194	5756622	4.56	4.56	4.54	4.55	0
1141229	00642U	0	6,201,881	93182662	15.01	15.07	14.98	15.06	0
1141229	00643	0	3,712,458	63637805	17.12	17.21	17.04	17.15	0
1141229	00643K	0	0						0
1141229	00645	0	125,793	6026885	47.90	48.00	47.80	47.88	0
1141229	00646	0	12,645,937	862435384	68.45	68.45	68.05	68.20	0
1141229	00647L	0	131,646	15666344	119.10	119.20	118.70	118.70	0
1141229	00648R	0	523,096	2255957	4.32	4.32	4.31	4.31	0
1141229	00650L	0	8,330,267	149395127	17.90	18.14	17.72	17.75	0
1141229	00651R	0	527,339	2776729	5.27	5.29	5.24	5.29	0
1141229	00652	0	172,439	6442698	37.42	37.42	37.29	37.29	0
1141229	00653L	0	77,132	4486071	58.25	58.35	57.90	57.95	0
1141229	00654R	0	6,656	41493	6.24	6.24	6.24	6.24	0
1141229	00655L	0	1,209,263	42711429	35.33	35.60	35.12	35.32	0
1141229	00656R	0	1,142,000	6861010	6.02	6.03	5.99	6.02	0
1141229	00657	0	140,485	8351939	59.55	59.60	59.35	59.35	0
1141229	00657K	0	200	3794	18.97	18.97	18.97	18.97	0
1141229	00660	0	12,228	510735	41.85	41.85	41.66	41.73	0
1141229	00661	0	110,054	7158473	65.15	65.15	65.00	65.00	0
1141229	00662	0	3,404,459	352641588	103.65	103.75	103.45	103.45	0
1141229	00663L	0	7,256,986	340693499	46.50	47.33	46.42	47.15	0
1141229	00664R	0	18,220,784	48599941	2.68	2.69	2.66	2.67	0
1141229	00665L	0	21,505,015	236206904	10.93	11.09	10.85	10.88	0
1141229	00666R	0	71,522	629735	8.83	8.83	8.76	8.82	0
1141229	00668	0	147,863	8257916	56.00	56.00	55.80	55.80	0
1141229	00668K	0	200	3558	17.79	17.79	17.79	17.79	0
1141229	00669R	0	1,629,150	9193424	5.63	5.65	5.63	5.65	0
1141229	00670L	0	1,064,220	176485781	166.25	166.25	165.50	165.50	0
1141229	00671R	0	7,501,863	21163953	2.83	2.83	2.82	2.83	0
1141229	00673R	0	7,739,839	221601549	28.65	28.70	28.56	28.59	0
1141229	00674R	0	762,176	4310626	5.68	5.68	5.63	5.65	0
1141229	00675L	0	2,764,406	394769168	141.25	144.00	141.20	143.45	2
1141229	00676R	0	7,355,809	66775108	9.14	9.14	9.04	9.07	0
1141229	00678	0	364,095	12814703	35.26	35.26	35.16	35.19	0
1141229	00680L	0	28,418,656	206911109	7.30	7.31	7.26	7.26	0
1141229	00681R	0	5,000	103700	20.74	20.74	20.74	20.74	0
1141229	00682U	0	2,369	47643	20.10	20.10	20.10	20.10	0
1141229	00683L	0	15,000	308640	20.55	20.62	20.54	20.61	0
1141229	00684R	0	18,000	282350	15.68	15.70	15.68	15.68	0
1141229	00685L	0	684,848	87781296	126.80	129.10	126.65	128.70	2
1141229	00686R	0	4,646,244	7541281	1.64	1.64	1.62	1.62	0
1141229	00688L	0	7,944,953	57715870	7.28	7.29	7.24	7.24	0
1141229	00689R	0	5,000	107850	21.57	21.57	21.57	21.57	0
1141229	00690	0	652,824	28991371	44.11	44.60	44.11	44.53	0
1141229	00692	0	1,123,599	64174017	56.70	57.35	56.70	57.25	0
1141229	00693U	0	5,320,942	109428409	20.56	20.61	20.50	20.56	0
1141229	00700	0	186,819	3428702	18.28	18.45	18.28	18.31	0
1141229	00701	0	1,217,964	35832261	29.30	29.48	29.29	29.41	0
1141229	00702	0	8,073	188115	23.32	23.33	23.32	23.32	0
1141229	00703	0	92,978	2020020	21.59	21.80	21.59	21.63	0
1141229	00706L	0	1,591,805	32765020	20.63	20.63	20.55	20.57	0
1141229	00707R	0	0						0
1141229	00708L	0	4,462,012	438894665	97.65	98.85	97.65	98.55	0
1141229	00709	0	61,876	2285143	36.99	36.99	36.88	36.88	0
1141229	00710B	0	145,820	2764564	18.95	18.98	18.94	18.94	0
1141229	00711B	0	105,341	1720231	16.33	16.34	16.33	16.34	0
1141229	00712	0	12,211,036	111955977	9.18	9.18	9.15	9.17	0
1141229	00713	0	10,103,213	515520981	50.90	51.15	50.90	50.90	0
1141229	00714	0	209,779	4201680	20.01	20.04	19.99	19.99	0
1141229	00715L	0	29,508,803	574063186	19.45	19.54	19.39	19.54	0
1141229	00717	0	59,044	888890	15.06	15.07	15.05	15.05	0
1141229	00728	0	85,002	3138714	36.77	36.97	36.77	36.95	0
1141229	00730	0	100,994	2343344	23.19	23.29	23.00	23.16	0
1141229	00731	0	671,034	46637415	69.50	69.65	69.30	69.35	0
1141229	00733	0	573,269	26370434	46.04	46.20	45.85	45.88	0
1141229	00735	0	390,640	20482448	52.05	52.60	52.05	52.60	1
1141229	00736	0	114,378	3209751	27.90	28.11	27.90	28.09	0
1141229	00737	0	129,197	4658469	36.13	36.13	35.98	35.99	0
1141229	00738U	0	40,744,403	2627487346	63.55	66.45	62.75	65.50	3
1141229	00739	0	118,095	3131795	26.53	26.62	26.42	26.52	0
1141229	00752	0	1,329,562	34862396	26.11	26.38	26.07	26.12	0
1141229	00753L	0	10,539,692	131349893	12.45	12.56	12.32	12.33	0
1141229	00757	0	1,502,027	179269311	119.55	119.60	119.20	119.30	0
1141229	00762	0	161,360	13496420	83.80	83.80	83.55	83.60	0
1141229	00763U	0	8,292,116	271532120	32.07	33.50	32.05	33.22	1
1141229	00770	0	467,819	27350935	58.50	58.55	58.40	58.45	0
1141229	00771	0	8,652	139054	16.08	16.08	16.07	16.07	0
1141229	00775B	0	988	31874					0
1141229	00783	0	127,971	3268338	25.61	25.62	25.49	25.50	0
1141229	00830	0	7,302,226	428277153	58.70	58.80	58.45	58.65	0
1141229	00850	0	856,744	47174041	54.70	55.30	54.70	55.25	0
1141229	00851	0	32,157	1812380	56.40	56.40	56.35	56.40	0
1141229	00852L	0	156,175	4882981	31.33	31.33	31.25	31.25	0
1141229	00861	0	318,528	17823780	55.90	56.00	55.85	55.85	0
1141229	00865B	0	1,860,438	87754120	47.17	47.18	47.13	47.17	0
1141229	00875	0	38,660	1511711	39.10	39.12	39.10	39.10	0
1141229	00876	0	580,057	29978973	51.75	51.80	51.55	51.80	0
1141229	00878	0	83,460,652	1811809998	21.57	21.77	21.55	21.73	0
1141229	00881	0	12,412,242	403397464	32.34	32.63	32.30	32.58	0
1141229	00882	0	9,247,890	141192540	15.31	15.37	15.20	15.22	0
1141229	00885	0	10,134,779	178715406	17.51	17.80	17.47	17.77	0
1141229	00891	0	9,236,135	181893071	19.52	19.81	19.51	19.76	0
1141229	00892	0	694,828	15052261	21.68	21.72	21.58	21.68	0
1141229	00893	0	813,455	26821035	33.04	33.04	32.93	32.94	0
1141229	00894	0	1,582,099	43290077	27.33	27.49	27.22	27.43	0
1141229	00895	0	707,621	27982028	39.60	39.60	39.51	39.51	0
1141229	00896	0	3,894,536	73947268	18.92	19.06	18.91	19.02	0
1141229	00897	0	492,415	4381645	8.91	8.92	8.88	8.88	0
1141229	00898	0	520,840	4154202	7.96	8.00	7.96	7.98	0
1141229	00899	0	101,243	2062083	20.39	20.40	20.35	20.36	0
1141229	00900	0	13,012,501	179403916	13.75	13.82	13.73	13.75	0
1141229	00901	0	735,276	18247378	24.62	24.95	24.62	24.94	0
1141229	00902	0	1,430,960	19037617	13.40	13.40	13.24	13.28	0
1141229	00903	0	103,428	1820598	17.62	17.63	17.59	17.61	0
1141229	00904	0	1,464,911	33398128	22.67	22.91	22.62	22.85	0
1141229	00905	0	1,767,204	30544188	17.20	17.34	17.20	17.33	0
1141229	00907	0	850,653	13054166	15.31	15.40	15.31	15.32	0
1141229	00908	0	99,247	1372597	13.85	13.85	13.82	13.82	0
1141229	00909	0	3,508,971	140661021	40.23	40.32	39.93	40.29	0
1141229	00910	0	1,627,960	70879465	43.77	43.77	43.47	43.47	-1
1141229	00911	0	250,852	8388138	33.49	33.51	33.39	33.48	0
1141229	00912	0	309,514	6672385	21.40	21.62	21.40	21.62	0
1141229	00913	0	316,386	7814273	24.65	24.76	24.58	24.71	0
1141229	00915	0	5,545,182	127548230	22.89	23.08	22.89	22.99	0
1141229	00916	0	112,810	3109940	27.62	27.63	27.54	27.55	0
1141229	00917	0	690,186	17833870	25.90	25.90	25.81	25.83	0
1141229	00918	0	25,124,132	568203023	22.53	22.68	22.50	22.62	0
1141229	00919	0	75,939,031	1709520780	22.48	22.57	22.41	22.49	0
1141229	00920	0	50,357	921651	18.40	18.40	18.26	18.28	0
1141229	00921	0	416,869	7349250	17.57	17.67	17.57	17.61	0
1141229	00922	0	17,669,839	454474324	25.56	25.85	25.54	25.80	0
1141229	00923	0	3,157,076	81555231	25.66	25.93	25.66	25.88	0
1141229	00924	0	2,338,526	68919295	29.51	29.51	29.44	29.45	0
1141229	00926	0	1,684,052	39426532	23.41	23.43	23.38	23.42	0
1141229	00927	0	5,036,887	107873424	21.19	21.55	21.19	21.53	0
1141229	00929	0	19,504,233	349688928	17.90	17.97	17.86	17.93	0
1141229	00930	0	1,456,102	25286669	17.25	17.43	17.25	17.32	0
1141229	00932	0	855,126	12168420	14.20	14.27	14.19	14.22	0
1141229	00934	0	1,713,218	35197389	20.51	20.60	20.47	20.50	0
1141229	00935	0	2,685,693	80366630	29.72	30.06	29.72	30.00	0
1141229	00936	0	6,880,120	110738567	15.99	16.14	15.98	16.11	0
1141229	00938	0	333,131	5798245	17.30	17.47	17.30	17.42	0
1141229	00939	0	13,967,861	205412237	14.65	14.75	14.64	14.71	0
1141229	00940	0	31,526,543	292852883	9.25	9.31	9.25	9.27	0
1141229	00941	0	1,224,039	21420103	17.48	17.55	17.47	17.48	0
1141229	00943	0	74,036	1061529	14.29	14.36	14.29	14.29	0
1141229	00944	0	568,510	8241627	14.48	14.52	14.46	14.46	0
1141229	00945B	0	3,315,673	48069301	14.51	14.51	14.49	14.50	0
1141229	00946	0	8,854,356	85039172	9.61	9.64	9.58	9.58	0
1141229	00947	0	1,046,268	19145601	18.20	18.36	18.13	18.35	0
1141229	00949	0	816,570	14989365	18.38	18.40	18.32	18.35	0
1141229	00951	0	3,671,365	41799044	11.47	11.47	11.33	11.36	0
1141229	00952	0	1,501,149	17648703	11.75	11.79	11.71	11.76	0
1141229	00953B	0	24,464,649	238316565	9.73	9.75	9.73	9.74	0
1141229	00954	0	639,208	7773445	12.23	12.23	12.12	12.15	0
1141229	00956	0	233,446	2677560	11.50	11.50	11.46	11.47	0
1141229	00960	0	917,295	13246051	14.37	14.46	14.37	14.43	0
1141229	00961	0	4,064,895	38429005	9.40	9.48	9.40	9.44	0
1141229	00962	0	317,150	3399294	10.67	10.74	10.67	10.72	0
1141229	00963	0	562,603	6434164	11.43	11.45	11.42	11.44	0
1141229	00964	0	2,332,621	26965782	11.50	11.60	11.49	11.58	0
1141229	00965	0	5,907,224	135911708	23.00	23.05	22.96	23.03	0
1141229	00971	0	823,058	13344669	16.23	16.24	16.19	16.20	0
1141229	00972	0	204,098	3678564	18.03	18.05	18.00	18.00	0
1141229	009800	0	1,984,031	22227552	11.22	11.24	11.19	11.20	0
1141229	009801	0	1,185,243	13405588	11.32	11.34	11.30	11.30	0
1141229	009802	0	5,358,632	60192766	11.15	11.28	11.15	11.25	0
1141229	009803	0	2,684,121	34639375	12.81	12.96	12.81	12.95	0
1141229	009804	0	1,238,479	18111568	14.68	14.70	14.53	14.66	0
1141229	009805	0	4,159,856	52126374	12.56	12.56	12.52	12.53	0
1141229	009808	0	807,164	15847504	19.57	19.79	19.57	19.75	0
1141229	009809	0	2,985,271	31598936	10.56	10.61	10.56	10.58	0
1141229	00980A	0	9,791,715	148599628	15.16	15.23	15.13	15.19	0
1141229	009810	0	110,558	2068045	18.70	18.72	18.69	18.69	0
1141229	009811	0	2,772,268	32875142	11.88	11.88	11.84	11.84	0
1141229	009812	0	1,279,675	13733552	10.75	10.75	10.71	10.73	0
1141229	009813	0	6,761,285	72041036	10.68	10.69	10.64	10.65	0
1141229	00981A	0	109,521,060	1838887932	16.84	16.89	16.72	16.82	0
1141229	00981T	0	2,862,228	30394817	10.59	10.64	10.59	10.63	0
1141229	00982A	0	52,230,031	750742612	14.37	14.47	14.28	14.42	0
1141229	00982D	0	2,464,586	25088794	10.18	10.19	10.17	10.17	0
1141229	00982T	0	14,379,596	145522970	10.08	10.19	10.06	10.19	0
1141229	00983A	0	3,654,603	44313030	12.16	12.18	12.11	12.12	0
1141229	00983D	0	1,605,717	16493034	10.26	10.29	10.26	10.27	0
1141229	00984A	0	5,016,297	55180608	10.98	11.03	10.95	11.01	0
1141229	00985A	0	8,625,234	114724319	13.28	13.34	13.25	13.32	0
1141229	00985B	0	3,447,140	35536835	10.31	10.32	10.30	10.31	0
1141229	00986A	0	534,362	6237815	11.70	11.70	11.66	11.66	0
1141229	00988A	0	22,526,820	229511236	10.24	10.24	10.17	10.18	0
1141229	00989A	0	1,856,853	28487700	15.38	15.38	15.31	15.32	0
1141229	00990A	0	158,776,466	1676073398	10.68	10.70	10.50	10.51	0
1141229	00991A	0	87,579,745	908318846	10.43	10.43	10.34	10.36	0
1141229	01001T	0	261,000	3006700	11.52	11.52	11.51	11.52	0
1141229	01002T	0	15,779	227398	14.50	14.50	14.35	14.41	0
1141229	01004T	0	269,010	2859265	10.63	10.64	10.59	10.63	0
1141229	01007T	0	243,000	3222090	13.26	13.28	13.15	13.27	0
1141229	01009T	0	27,000	182950	6.76	6.80	6.75	6.80	0
1141229	01010T	0	71,001	710120	10.01	10.01	10.00	10.01	0
1141229	020000	0	0						0
1141229	020011	0	0						0
1141229	020012	0	0						0
1141229	02001L	0	87,000	4257770	48.29	49.31	48.29	49.00	1
1141229	02001R	0	0						0
1141229	020020	0	20,000	311000	15.51	15.56	15.51	15.56	0
1141229	020028	0	27,000	348000	12.90	12.92	12.87	12.89	0
1141229	020029	0	32,000	309690	9.61	9.70	9.61	9.67	0
1141229	020030	0	88,000	783090	8.88	8.92	8.88	8.92	0
1141229	020031	0	12,000	72090	6.00	6.01	6.00	6.01	0
1141229	020032	0	5,000	39000	7.80	7.80	7.80	7.80	0
1141229	020034	0	34,000	249240	7.33	7.38	7.29	7.38	0
1141229	020036	0	0						0
1141229	020037	0	6,000	50640	8.44	8.44	8.44	8.44	0
1141229	020038	0	12,000	89640	7.47	7.47	7.47	7.47	0
1141229	020039	0	17,000	154590	9.09	9.10	9.09	9.10	0
1141229	1101	0	46,730,970	1090685033	22.95	23.65	22.95	23.30	0
1141229	1101B	0	6,121	277688	45.40	45.40	45.35	45.40	0
1141229	1102	0	4,086,374	150751459	36.90	37.10	36.70	36.80	0
1141229	1103	0	392,440	5491502	14.00	14.05	13.95	14.05	0
1141229	1104	0	544,620	16322463	30.00	30.05	29.90	29.95	0
1141229	1108	0	104,346	1558190	15.00	15.00	14.90	14.95	0
1141229	1109	0	107,061	1664099	15.55	15.55	15.50	15.55	0
1141229	1110	0	252,418	4163849	16.50	16.70	16.45	16.70	0
1141229	1201	0	295,471	4319985	14.60	14.70	14.60	14.65	0
1141229	1203	0	20,517	820675	39.85	40.15	39.85	40.15	0
1141229	1210	0	943,447	48415136	51.00	51.50	51.00	51.40	0
1141229	1213	0	6,164	64556	10.50	10.50	10.45	10.45	0
1141229	1215	0	2,134,541	285210782	136.00	136.00	132.00	133.50	-2
1141229	1216	0	10,769,048	858405842	79.80	80.50	78.50	79.60	0
1141229	1217	0	320,445	3371350	10.55	10.55	10.50	10.50	0
1141229	1218	0	160,578	2912163	18.10	18.20	18.10	18.15	0
1141229	1219	0	104,120	1400843	13.45	13.50	13.40	13.50	0
1141229	1220	0	70,234	878621	12.55	12.55	12.45	12.55	0
1141229	1225	0	680,382	19858125	29.50	29.50	28.95	29.30	0
1141229	1227	0	417,071	12718877	30.50	30.60	30.40	30.55	0
1141229	1229	0	847,617	40617154	47.75	48.15	47.60	48.00	0
1141229	1231	0	236,974	23611596	98.50	100.50	98.50	99.60	1
1141229	1232	0	28,511	4130105	144.50	145.50	144.00	145.50	1
1141229	1233	0	5,102	162983	31.90	32.00	31.90	32.00	0
1141229	1234	0	76,215	2875820	37.65	38.10	37.60	38.10	0
1141229	1235	0	25,111	1149698	46.00	47.00	45.00	45.85	0
1141229	1236	0	63,110	1648081	26.15	26.25	26.00	26.15	0
1141229	1256	0	66,948	9498665	139.00	146.00	138.50	142.50	2
1141229	1301	0	14,655,829	583679679	39.85	40.35	39.40	39.50	0
1141229	1303	0	60,874,354	3608589503	58.20	60.30	58.10	58.70	1
1141229	1304	0	2,669,073	29810938	11.10	11.35	11.05	11.10	0
1141229	1305	0	590,849	6563359	11.00	11.20	11.00	11.10	0
1141229	1307	0	412,455	13502841	32.70	32.90	32.60	32.80	0
1141229	1308	0	1,088,230	14518993	13.20	13.50	13.15	13.35	0
1141229	1309	0	619,900	7009819	11.20	11.45	11.15	11.25	0
1141229	1310	0	844,926	7166405	8.41	8.54	8.40	8.44	0
1141229	1312	0	4,921,004	55544876	11.00	11.60	11.00	11.25	0
1141229	1312A	0	0						0
1141229	1313	0	2,521,440	25901022	10.25	10.45	10.10	10.15	0
1141229	1314	0	8,444,583	66693693	7.83	7.95	7.83	7.88	0
1141229	1315	0	10,340	661621	64.00	64.00	63.90	63.90	0
1141229	1316	0	5,297,681	81709111	15.80	15.85	15.20	15.20	0
1141229	1319	0	2,058,544	201372553	97.00	98.70	96.50	98.00	1
1141229	1321	0	97,101	3426135	35.00	35.30	34.90	35.05	0
1141229	1323	0	22,884	444756	19.50	19.50	19.40	19.50	0
1141229	1324	0	22,697	239417	10.50	10.65	10.45	10.45	0
1141229	1325	0	141,432	4283507	30.20	30.45	30.15	30.30	0
1141229	1326	0	6,839,606	220825687	32.05	32.70	32.00	32.05	0
1141229	1337	0	470,489	2272069	4.85	4.85	4.81	4.82	0
1141229	1338	0	216,364	4465523	20.60	20.90	20.50	20.80	0
1141229	1339	0	40,850	1797681	44.00	44.30	43.80	44.30	0
1141229	1340	0	460,975	3710682	8.12	8.36	7.80	7.80	0
1141229	1341	0	102	5844					0
1141229	1342	0	235,445	21211734	88.60	90.80	88.60	90.20	2
1141229	1402	0	3,894,982	108246164	27.75	27.95	27.70	27.80	0
1141229	1409	0	2,011,003	30614345	15.15	15.30	15.15	15.15	0
1141229	1410	0	8,475	289317	33.95	34.70	33.95	34.00	0
1141229	1413	0	10,201	102208	10.05	10.05	10.00	10.05	0
1141229	1414	0	302,507	5263836	17.40	17.55	17.30	17.55	0
1141229	1416	0	74,328	884179	11.90	11.95	11.85	11.90	0
1141229	1417	0	99,182	889704	9.04	9.04	8.93	8.98	0
1141229	1418	0	226	4416					0
1141229	1419	0	197,559	13434783	68.30	68.50	67.50	67.80	0
1141229	1423	0	11,136	431315	38.65	38.90	38.50	38.50	0
1141229	1432	0	98,420	1793126	18.20	18.30	18.15	18.25	0
1141229	1434	0	1,300,018	20563189	15.75	15.95	15.70	15.75	0
1141229	1435	0	7,661	166288	21.60	21.75	21.60	21.70	0
1141229	1436	0	167,926	11017684	65.70	66.40	65.00	65.80	0
1141229	1437	0	193,777	6695932	34.55	34.70	34.45	34.50	0
1141229	1438	0	35,000	1171850	33.60	33.75	33.40	33.70	0
1141229	1439	0	24,190	717966	29.90	29.90	29.30	29.90	0
1141229	1440	0	499,012	6658285	13.35	13.40	13.30	13.40	0
1141229	1441	0	10,411	109192	10.50	10.50	10.45	10.45	0
1141229	1442	0	2,059,803	62927511	30.35	30.85	30.05	30.60	0
1141229	1443	0	1,573	42417	27.30	27.30	27.30	27.30	0
1141229	1444	0	655,971	3969362	6.09	6.09	6.02	6.08	0
1141229	1445	0	26,861	358031	13.70	13.70	13.30	13.30	0
1141229	1446	0	105,982	1944308	18.40	18.50	18.30	18.30	0
1141229	1447	0	550,106	2983813	5.41	5.45	5.39	5.43	0
1141229	1449	0	733,827	8320503	11.45	11.50	11.20	11.25	0
1141229	1451	0	69,721	1212171	17.40	17.50	17.30	17.40	0
1141229	1452	0	62,917	746493	11.85	12.00	11.80	11.90	0
1141229	1453	0	57,259	734713	12.75	13.00	12.75	12.75	0
1141229	1454	0	58,057	756417	13.10	13.10	12.95	13.05	0
1141229	1455	0	314,773	2421814	7.72	7.72	7.67	7.71	0
1141229	1456	0	118,108	1529851	12.90	13.05	12.90	13.05	0
1141229	1457	0	224,964	3547526	15.75	15.80	15.55	15.80	0
1141229	1459	0	94,725	1122696	11.85	11.90	11.80	11.85	0
1141229	1460	0	698,725	4426017	6.35	6.36	6.29	6.36	0
1141229	1463	0	64,918	1247746	19.30	19.45	19.10	19.10	0
1141229	1464	0	261,125	2925410	11.25	11.30	11.15	11.15	0
1141229	1465	0	32,485	404827	12.45	12.50	12.40	12.50	0
1141229	1466	0	130,011	1848950	14.35	14.50	14.05	14.05	0
1141229	1467	0	67,444	478680	7.09	7.11	7.08	7.09	0
1141229	1468	0	36,001	427261	12.00	12.00	11.75	11.85	0
1141229	1470	0	1,001	22673	22.65	22.65	22.65	22.65	0
1141229	1471	0	167,141	1475709	8.76	8.87	8.71	8.81	0
1141229	1472	0	48,141	4229818	88.50	88.60	88.20	88.30	0
1141229	1473	0	39,835	982114	24.55	24.80	24.50	24.80	0
1141229	1474	0	190,969	2074578	11.00	11.00	10.70	10.75	0
1141229	1475	0	24,032	725418	30.35	30.40	30.05	30.30	0
1141229	1476	0	395,194	152096213	384.00	387.00	383.00	384.50	0
1141229	1477	0	443,740	131112958	298.00	298.00	294.00	294.50	0
1141229	1503	0	677,618	117239603	174.00	174.00	172.00	173.50	0
1141229	1504	0	17,666,245	1545921725	87.00	88.40	86.80	87.40	0
1141229	1506	0	55,025	636282	11.60	11.60	11.50	11.55	0
1141229	1512	0	36,027	271071	7.56	7.56	7.49	7.55	0
1141229	1513	0	1,351,902	203791444	151.50	151.50	150.00	150.50	0
1141229	1514	0	889,540	90483332	103.50	103.50	101.00	101.00	-2
1141229	1515	0	107,586	2996614	28.05	28.05	27.75	27.90	0
1141229	1516	0	226,591	5435409	23.50	24.50	23.50	24.00	0
1141229	1517	0	174,716	1928076	11.00	11.10	11.00	11.10	0
1141229	1519	0	1,552,526	1212600482	791.00	791.00	776.00	778.00	-7
1141229	1521	0	13,368	321454	24.10	24.10	24.00	24.00	0
1141229	1522	0	969,885	45473890	46.50	47.20	46.30	46.80	0
1141229	1522A	0	2,000	98350	49.15	49.20	49.15	49.20	0
1141229	1524	0	399,255	11374159	28.20	28.65	28.20	28.40	0
1141229	1525	0	15,052	956803	64.40	64.40	63.20	63.60	0
1141229	1526	0	76,159	1293442	16.45	17.20	16.45	16.85	0
1141229	1527	0	215,965	7066172	32.50	32.90	32.50	32.80	0
1141229	1528	0	38,974,669	840231961	21.30	22.05	20.80	22.05	2
1141229	1529	0	368,210	7129151	19.30	19.50	19.15	19.30	0
1141229	1530	0	44,520	1209421	27.10	27.30	27.05	27.25	0
1141229	1531	0	147,464	1777901	11.95	12.20	11.90	12.05	0
1141229	1532	0	377,888	10131976	26.65	27.00	26.60	26.65	0
1141229	1533	0	54,827	1754983	32.15	32.25	31.70	31.95	0
1141229	1535	0	53,285	2806349	53.20	53.20	52.50	52.50	0
1141229	1536	0	1,037,079	59374796	57.20	57.90	56.80	56.80	0
1141229	1537	0	49,010	6134501	125.00	125.50	125.00	125.50	1
1141229	1538	0	3,292	86858	25.50	27.20	25.50	26.30	0
1141229	1539	0	86,501	1492553	17.20	17.40	17.00	17.35	0
1141229	1540	0	188,811	4398398	23.30	23.40	23.20	23.25	0
1141229	1541	0	48,069	1115468	23.45	23.45	23.00	23.25	0
1141229	1558	0	17,403	1775094	101.50	102.50	101.50	102.00	0
1141229	1560	0	2,502,077	943746376	379.00	381.50	372.00	377.50	2
1141229	1563	0	1,026,309	49397073	48.00	48.65	47.75	48.05	0
1141229	1568	0	86,891	1980605	22.35	22.95	22.35	22.75	0
1141229	1582	0	383,375	25405351	65.60	66.80	65.00	66.80	1
1141229	1583	0	26,439	1187397	45.50	45.50	44.80	44.85	0
1141229	1587	0	1,873,883	98982704	53.60	54.30	51.50	52.90	0
1141229	1589	0	688,545	11741410	17.05	17.50	16.90	16.90	0
1141229	1590	0	160,186	148910480	943.00	943.00	924.00	932.00	-7
1141229	1597	0	138,404	10106453	72.40	73.50	72.20	72.90	0
1141229	1598	0	78,544	1637309	20.80	20.95	20.80	20.80	0
1141229	1603	0	348,340	13196375	38.15	38.40	37.55	37.60	0
1141229	1604	0	493,392	12024324	24.45	24.55	24.30	24.55	0
1141229	1605	0	201,436,815	6678368784	34.55	34.85	32.15	32.30	-1
1141229	1608	0	35,061,986	1400901861	40.30	41.55	39.15	39.20	0
1141229	1609	0	7,355,185	291092112	39.50	40.30	39.05	39.05	0
1141229	1611	0	1,250,470	16481958	13.20	13.40	13.05	13.10	0
1141229	1612	0	848,669	29923508	35.45	35.95	34.90	34.90	0
1141229	1614	0	31,379	1072353	34.15	34.40	34.05	34.15	0
1141229	1615	0	325,136	16607762	50.90	52.00	50.10	50.10	0
1141229	1616	0	1,640,277	48252559	29.50	29.90	29.10	29.15	0
1141229	1617	0	227,292	3377167	14.85	15.10	14.70	14.70	0
1141229	1618	0	2,706,826	119351228	44.45	44.80	43.70	43.75	0
1141229	1626	0	44,896	506516	11.30	11.35	11.20	11.20	0
1141229	1702	0	477,227	18853006	39.10	39.80	39.10	39.55	0
1141229	1707	0	50,181	6360882	126.50	127.50	126.50	127.00	0
1141229	1708	0	868,588	28851189	33.05	33.35	33.00	33.00	0
1141229	1709	0	241,658	4043897	16.65	16.80	16.60	16.80	0
1141229	1710	0	1,187,427	14523600	12.15	12.30	12.15	12.15	0
1141229	1711	0	7,347,186	143297652	19.30	19.80	19.00	19.55	0
1141229	1712	0	294,301	13024153	44.00	44.40	44.00	44.40	0
1141229	1713	0	319,663	14397160	44.75	45.60	44.60	45.10	0
1141229	1714	0	1,466,902	12055426	8.20	8.29	8.19	8.20	0
1141229	1717	0	8,066,275	333383409	40.50	41.90	40.50	41.00	0
1141229	1718	0	2,225,354	15347774	6.92	6.95	6.82	6.85	0
1141229	1720	0	183,127	10853120	59.50	59.60	59.00	59.20	0
1141229	1721	0	5,607,731	85739828	15.25	15.30	15.20	15.30	1
1141229	1722	0	3,333,165	157691039	47.05	47.80	46.90	47.10	0
1141229	1723	0	658,104	44656757	67.00	68.40	66.80	67.80	0
1141229	1725	0	37,470	1013653	27.20	27.20	26.80	27.00	0
1141229	1726	0	19,039	1441957	75.70	75.90	75.70	75.90	0
1141229	1727	0	5,226,180	226480021	43.90	44.10	42.90	43.00	-1
1141229	1730	0	54,047	2860011	52.90	53.00	52.80	52.90	0
1141229	1731	0	63,513	1380220	21.75	21.80	21.70	21.75	0
1141229	1732	0	82,173	2330502	28.50	28.55	28.20	28.20	0
1141229	1733	0	146,201	4574541	31.30	31.70	30.90	31.30	0
1141229	1734	0	114,277	3484794	30.55	30.55	30.40	30.45	0
1141229	1735	0	554,766	10359825	19.00	19.00	18.40	18.70	0
1141229	1736	0	798,562	119134683	145.50	151.50	145.50	151.50	6
1141229	1737	0	174,265	5515194	31.65	31.75	31.55	31.70	0
1141229	1752	0	55,237	2073610	37.45	37.80	37.40	37.55	0
1141229	1760	0	42,682	2718714	64.00	64.10	63.50	63.50	0
1141229	1762	0	112,609	2767101	25.05	25.10	24.50	24.60	0
1141229	1773	0	229,506	31728376	137.50	139.00	137.50	139.00	1
1141229	1776	0	29,836	465968	15.70	15.75	15.50	15.55	0
1141229	1783	0	30,031	1280900	42.35	43.00	42.35	43.00	0
1141229	1786	0	158,743	11716991	73.60	74.40	73.40	73.70	0
1141229	1789	0	436,966	7520208	17.20	17.30	17.15	17.25	0
1141229	1795	0	2,862,918	818662757	282.50	289.50	282.00	285.00	6
1141229	1802	0	143,128,183	5191538460	35.75	36.75	35.50	36.10	1
1141229	1805	0	552,711	6885832	11.80	12.80	11.75	12.50	0
1141229	1806	0	425,665	3925146	9.35	9.35	9.18	9.22	0
1141229	1808	0	3,760,362	132677913	35.50	36.05	34.75	35.20	0
1141229	1809	0	4,604,787	85322240	17.50	18.90	17.50	18.55	1
1141229	1810	0	3,567,630	64263975	17.60	18.40	17.55	18.10	0
1141229	1817	0	9,643	371354	38.65	38.65	38.40	38.50	0
1141229	1903	0	216,874	11901230	54.70	55.30	54.50	55.00	0
1141229	1904	0	641,929	11194494	17.35	17.60	17.35	17.45	0
1141229	1905	0	1,508,988	17675510	11.60	11.80	11.60	11.70	0
1141229	1906	0	244,177	2883837	11.90	11.90	11.70	11.75	0
1141229	1907	0	2,218,664	57466925	25.55	26.15	25.55	25.85	0
1141229	1909	0	1,960,829	19574785	10.10	10.10	9.91	9.96	0
1141229	2002	0	60,243,510	1157339644	18.90	19.40	18.90	19.10	0
1141229	2002A	0	17,136	666736	38.90	38.95	38.85	38.85	0
1141229	2006	0	1,389,573	89307481	64.00	64.60	63.80	64.30	0
1141229	2007	0	300,416	2221009	7.30	7.46	7.30	7.44	0
1141229	2008	0	60,271	1732370	28.75	29.20	28.65	29.05	0
1141229	2009	0	14,931,761	802986567	52.50	54.40	52.30	54.40	4
1141229	2010	0	1,003,784	20965458	20.95	21.00	20.80	20.85	0
1141229	2012	0	396,612	6556496	15.60	16.80	15.60	16.60	1
1141229	2013	0	153,349	6408300	41.75	42.00	41.60	41.95	0
1141229	2014	0	12,395,559	201391365	16.10	16.50	16.00	16.00	0
1141229	2015	0	291,375	17985270	61.30	62.00	61.30	62.00	1
1141229	2017	0	607,809	5202372	8.51	8.67	8.48	8.51	0
1141229	2020	0	440,968	10539741	23.65	24.20	23.65	23.85	0
1141229	2022	0	301,829	2461844	8.09	8.19	8.09	8.17	0
1141229	2023	0	1,080,369	16111363	14.85	15.00	14.85	14.85	0
1141229	2024	0	92,899	1583922	17.05	17.05	17.05	17.05	1
1141229	2025	0	82,408	767915	9.21	9.38	9.21	9.34	0
1141229	2027	0	21,503,356	770946271	35.70	36.30	35.50	35.55	0
1141229	2028	0	186,664	3313498	18.00	18.00	17.45	17.65	0
1141229	2029	0	262,877	5612546	21.05	21.45	21.05	21.35	0
1141229	2030	0	1,051,946	14984626	14.10	14.35	14.10	14.30	0
1141229	2031	0	683,084	26152639	37.95	38.50	37.90	38.45	0
1141229	2032	0	630,812	9450476	15.05	15.10	14.75	15.00	0
1141229	2033	0	325,724	5154059	15.80	15.95	15.70	15.70	0
1141229	2034	0	4,697,854	101463425	21.20	21.85	21.20	21.70	0
1141229	2038	0	359,447	5282903	14.50	14.80	14.50	14.75	0
1141229	2049	0	808,960	159301807	195.00	199.00	194.50	196.00	1
1141229	2059	0	324,338	1207439835	3690.00	3765.00	3640.00	3765.00	75
1141229	2062	0	152,477	3199140	21.05	21.05	20.95	21.00	0
1141229	2069	0	773,583	14368864	18.25	18.80	18.10	18.70	0
1141229	2101	0	4,448,709	159848565	38.00	38.30	37.60	37.90	0
1141229	2102	0	672,178	13336137	19.65	20.05	19.60	19.65	0
1141229	2103	0	1,572,070	24891164	15.45	16.00	15.45	15.75	0
1141229	2104	0	2,639,972	30606932	11.30	11.80	11.30	11.50	0
1141229	2105	0	7,314,373	216398579	29.60	29.80	29.45	29.50	0
1141229	2106	0	270,772	5386500	19.90	19.95	19.85	19.90	0
1141229	2107	0	183,326	4491696	24.50	24.55	24.35	24.55	0
1141229	2108	0	300,236	6881228	22.80	23.10	22.70	22.90	0
1141229	2109	0	157,523	2352875	15.05	15.05	14.90	14.95	0
1141229	2114	0	18,154	1639685	90.40	90.50	90.00	90.10	0
1141229	2115	0	81,799	1996786	24.45	24.50	24.40	24.40	0
1141229	2201	0	3,686,988	124727396	34.15	34.25	33.60	33.65	0
1141229	2204	0	643,622	38655936	60.10	60.30	59.80	60.00	0
1141229	2206	0	752,231	45746527	60.40	61.20	60.40	61.20	0
1141229	2207	0	328,832	184133385	562.00	564.00	556.00	562.00	1
1141229	2208	0	2,585,179	52423804	20.10	20.45	20.10	20.25	0
1141229	2211	0	3,500,135	352544828	103.00	103.50	99.30	99.70	-3
1141229	2227	0	20,693	1145003	55.00	56.00	55.00	56.00	0
1141229	2228	0	1,051,577	114489218	109.50	110.50	108.00	108.00	0
1141229	2231	0	578,846	55788649	94.30	97.60	94.30	96.10	2
1141229	2233	0	2,154,026	469912369	208.50	221.50	207.50	219.00	9
1141229	2236	0	501,035	57490032	116.50	117.00	113.00	114.00	-2
1141229	2239	0	215,033	7414953	35.00	35.75	33.45	34.85	0
1141229	2241	0	831,773	30075998	36.20	36.80	35.70	35.75	-1
1141229	2243	0	93,826	1097049	11.60	11.90	11.60	11.70	0
1141229	2247	0	95,961	26930112	282.00	282.00	279.50	280.50	-1
1141229	2248	0	32,000	1528200	46.90	48.75	46.90	48.00	0
1141229	2250	0	105,641	7828577	73.50	74.80	73.50	74.00	0
1141229	2254	0	50,076	2994522	59.80	59.80	59.80	59.80	0
1141229	2258	0	1,961,877	83357398	43.80	44.05	41.60	42.20	-1
1141229	2301	0	13,449,592	2205654598	163.50	166.00	162.00	165.00	2
1141229	2302	0	327,711	5813246	17.45	17.85	17.45	17.70	0
1141229	2303	0	24,205,613	1201944135	49.95	49.95	49.40	49.65	0
1141229	2305	0	441,160	4844332	11.15	11.15	10.85	10.95	0
1141229	2308	0	6,436,356	6211787762	960.00	974.00	960.00	962.00	6
1141229	2312	0	9,433,508	213473681	22.80	22.85	22.50	22.50	0
1141229	2313	0	43,053,808	4201533772	99.70	100.50	96.10	96.60	-2
1141229	2314	0	171,698	3891139	22.55	22.90	22.55	22.90	0
1141229	2316	0	2,899,017	297892695	104.00	105.00	100.50	103.50	0
1141229	2317	0	57,945,280	13368023317	227.00	233.00	226.50	231.00	5
1141229	2321	0	2,797	43997	15.85	15.85	15.85	15.85	0
1141229	2323	0	8,246,663	87301068	10.55	10.80	10.45	10.50	0
1141229	2324	0	18,357,990	559244899	30.20	30.75	30.00	30.40	0
1141229	2327	0	10,560,205	2359724726	225.00	226.00	222.50	222.50	-1
1141229	2328	0	4,650,791	224959978	48.50	48.70	48.05	48.05	0
1141229	2329	0	62,295,786	3511751013	58.00	59.00	54.30	56.00	0
1141229	2330	0	24,010,398	36576386420	1515.00	1530.00	1510.00	1530.00	20
1141229	2331	0	2,624,981	59792221	22.95	23.05	22.60	22.60	0
1141229	2332	0	1,628,543	24912740	15.25	15.45	15.20	15.25	0
1141229	2337	0	72,378,487	2788987082	39.20	39.30	38.00	38.15	-1
1141229	2338	0	724,722	26162266	35.95	36.45	35.70	36.15	0
1141229	2340	0	1,803,783	48300381	26.95	27.45	26.30	26.40	0
1141229	2342	0	976,353	28422060	29.15	29.50	28.85	28.95	0
1141229	2344	0	166,636,334	12782144022	76.90	77.90	75.60	76.90	0
1141229	2345	0	3,297,684	3980759400	1230.00	1230.00	1185.00	1215.00	0
1141229	2347	0	7,409,771	430188980	58.00	58.50	57.60	58.10	0
1141229	2348	0	331,670	27530854	83.60	84.00	82.30	82.30	-1
1141229	2348A	0	8,469	310454	36.70	36.70	36.70	36.70	0
1141229	2349	0	6,310,839	95412798	15.00	15.45	14.80	15.05	0
1141229	2351	0	1,499,091	116846988	75.30	79.40	75.30	79.00	3
1141229	2352	0	4,150,410	98796570	23.80	24.00	23.55	23.80	0
1141229	2353	0	9,924,530	251864834	25.30	25.50	25.20	25.35	0
1141229	2354	0	3,947,557	244896133	61.60	62.40	61.40	62.20	0
1141229	2355	0	1,011,427	32121237	32.00	32.00	31.60	31.60	0
1141229	2356	0	6,765,809	283336701	42.60	42.90	42.30	42.50	0
1141229	2357	0	3,643,793	2000609912	554.00	557.00	543.00	543.00	-8
1141229	2359	0	978,142	125720932	128.00	129.50	126.50	127.00	0
1141229	2360	0	1,745,025	1364593614	797.00	797.00	775.00	781.00	-8
1141229	2362	0	1,061,061	41618524	39.40	40.00	38.75	38.90	0
1141229	2363	0	1,376,303	65219742	47.35	47.90	47.10	47.15	0
1141229	2364	0	63,111	4262812	67.30	67.80	67.30	67.60	0
1141229	2365	0	1,172,809	41739277	35.30	35.85	35.05	35.60	0
1141229	2367	0	18,640,025	522469510	28.50	28.55	27.70	27.75	0
1141229	2368	0	4,449,305	3087757850	701.00	702.00	687.00	697.00	0
1141229	2369	0	9,691,147	220617045	23.55	23.60	22.55	22.65	0
1141229	2371	0	18,226,316	592703247	32.20	32.90	32.00	32.60	0
1141229	2373	0	18,524	1040726	56.20	56.30	56.00	56.30	0
1141229	2374	0	8,606,709	673212251	77.40	78.90	77.00	78.10	2
1141229	2375	0	1,176,792	105441421	90.40	91.30	88.90	89.10	0
1141229	2376	0	2,203,198	524402603	235.00	239.50	234.00	238.50	5
1141229	2377	0	5,756,555	550776777	96.10	96.30	95.20	95.50	0
1141229	2379	0	27,340,800	13911414427	486.00	488.50	482.50	484.00	-1
1141229	2380	0	74,856	369173	4.95	4.95	4.90	4.90	0
1141229	2382	0	14,666,887	3863685602	262.00	265.00	260.50	263.00	0
1141229	2383	0	2,017,216	3361906750	1650.00	1680.00	1645.00	1675.00	35
1141229	2385	0	4,909,559	573249783	116.00	118.00	115.50	117.00	2
1141229	2387	0	318,715	12399648	39.05	39.10	38.75	38.85	0
1141229	2388	0	3,238,922	173743915	54.10	54.70	53.00	53.10	0
1141229	2390	0	228,859	2266358	9.88	9.96	9.86	9.86	0
1141229	2392	0	831,246	31025501	37.10	37.65	37.10	37.20	0
1141229	2393	0	13,027,018	737238608	54.20	58.80	53.90	56.20	2
1141229	2395	0	582,828	167000824	285.00	288.00	284.00	286.50	2
1141229	2397	0	75,961	4690874	61.10	62.10	61.10	61.80	0
1141229	2399	0	7,891,205	201437166	26.35	26.35	25.00	25.10	-1
1141229	2401	0	1,389,727	28188929	20.05	20.45	20.05	20.15	0
1141229	2402	0	30,671,129	1960130071	64.30	66.00	61.60	64.30	0
1141229	2404	0	2,140,971	1988620159	941.00	941.00	920.00	922.00	-19
1141229	2405	0	1,003,947	18291404	18.20	18.40	18.10	18.15	0
1141229	2406	0	18,622,804	495705252	27.70	27.90	25.90	26.10	-1
1141229	2408	0	72,720,023	13680899804	189.50	191.00	184.50	188.50	0
1141229	2409	0	205,806,258	2453820409	11.50	12.20	11.50	11.80	0
1141229	2412	0	4,345,885	572266974	131.00	132.00	131.00	132.00	0
1141229	2413	0	40,032,481	1787014036	45.00	46.80	42.65	46.80	4
1141229	2414	0	68,283	2803096	41.10	41.10	41.00	41.05	0
1141229	2415	0	45,689	1177599	25.55	25.95	25.55	25.75	0
1141229	2417	0	6,539,065	269242318	39.75	42.05	39.70	41.05	2
1141229	2419	0	828,756	20176151	24.55	24.70	24.10	24.15	0
1141229	2420	0	202,197	10242938	50.20	51.00	50.20	50.70	0
1141229	2421	0	2,753,793	445304759	161.00	163.00	159.00	162.00	1
1141229	2423	0	455,113	27067473	56.60	61.50	56.60	59.50	3
1141229	2424	0	35,608	1288255	36.00	36.60	35.65	36.50	0
1141229	2425	0	243,381	7499881	30.20	31.25	30.20	30.65	0
1141229	2426	0	4,888,962	89858462	17.85	18.70	17.80	18.55	1
1141229	2427	0	393,008	10546342	27.00	27.00	26.80	26.80	0
1141229	2428	0	303,321	52271650	172.00	174.00	171.00	172.00	0
1141229	2429	0	1,222,214	100019754	77.20	84.20	77.20	83.40	6
1141229	2430	0	55,892	1274399	22.80	22.90	22.75	22.90	0
1141229	2431	0	298,094	3462082	11.55	11.70	11.45	11.60	0
1141229	2432	0	5,000	128050	25.60	25.65	25.60	25.65	0
1141229	2433	0	22,415	1062819	47.45	47.45	47.40	47.45	0
1141229	2434	0	25,346	778906	30.50	31.25	30.30	30.70	0
1141229	2436	0	716,723	34486367	48.50	48.50	47.90	48.00	0
1141229	2438	0	84,288	1834497	21.70	22.00	21.40	21.65	0
1141229	2439	0	1,415,638	140116392	98.30	99.50	97.80	99.30	1
1141229	2440	0	415,730	6121516	14.90	15.00	14.50	14.80	0
1141229	2441	0	11,745,104	1047554718	89.60	90.80	87.60	88.40	0
1141229	2442	0	648,844	17190868	26.60	26.75	26.25	26.40	0
1141229	2444	0	234,020	2693933	11.65	11.65	11.40	11.55	0
1141229	2449	0	63,582,297	15028993218	234.00	245.00	227.00	245.00	22
1141229	2450	0	85,421	2475717	28.95	29.05	28.90	29.00	0
1141229	2451	0	9,210,914	1667217904	179.50	184.00	175.00	183.50	4
1141229	2453	0	230,726	12254748	52.60	53.50	52.60	53.00	0
1141229	2454	0	6,672,115	9424111410	1390.00	1425.00	1380.00	1420.00	35
1141229	2455	0	5,273,750	823031129	157.00	157.50	153.00	155.50	-1
1141229	2457	0	3,467,660	100417130	29.50	29.50	28.70	28.75	0
1141229	2458	0	2,421,673	296117601	124.50	124.50	121.50	121.50	-3
1141229	2459	0	521,983	34033181	65.00	65.50	65.00	65.20	0
1141229	2460	0	310,713	6344947	21.00	21.00	20.10	20.35	0
1141229	2461	0	1,305,722	17944912	14.90	15.20	14.80	15.05	0
1141229	2462	0	118,130	2658581	22.80	22.80	22.40	22.55	0
1141229	2464	0	2,479,781	157522639	62.00	64.20	62.00	63.30	1
1141229	2465	0	226,682	13440973	59.90	59.90	59.00	59.30	0
1141229	2466	0	1,987,589	133379788	69.10	69.60	64.90	64.90	-4
1141229	2467	0	2,818,976	679401201	239.50	248.00	233.00	243.00	6
1141229	2468	0	224,682	9495342	42.60	42.80	42.00	42.00	0
1141229	2471	0	73,085	3692149	51.00	51.00	49.95	50.00	0
1141229	2472	0	1,629,552	170920008	107.00	108.00	103.00	104.50	-1
1141229	2474	0	5,028,175	1037938514	207.50	208.50	205.50	206.00	-3
1141229	2476	0	441,130	38666930	87.50	87.90	87.00	87.90	0
1141229	2477	0	131,654	3199964	24.20	24.50	24.15	24.20	0
1141229	2478	0	628,118	35165761	56.60	57.30	55.50	55.70	0
1141229	2480	0	108,553	16418900	150.00	152.00	149.00	152.00	2
1141229	2481	0	5,789,459	468024440	80.50	81.60	79.70	81.20	0
1141229	2482	0	26,448	463528	17.50	17.60	17.45	17.60	0
1141229	2483	0	30,001	554868	18.50	18.55	18.45	18.50	0
1141229	2484	0	495,492	10073541	20.35	20.55	20.15	20.55	0
1141229	2485	0	24,867,471	690384158	28.55	28.95	27.10	27.10	-1
1141229	2486	0	10,159,720	962467283	91.90	96.50	91.60	96.30	4
1141229	2488	0	90,516	4176819	46.30	46.30	46.00	46.00	0
1141229	2489	0	4,291,637	64130391	14.60	15.15	14.60	14.90	0
1141229	2491	0	1,174,619	23938433	21.25	21.45	19.85	19.85	-1
1141229	2492	0	3,492,668	403425270	117.50	118.50	114.00	114.00	-2
1141229	2493	0	8,768,898	1029954208	114.00	122.50	112.00	118.50	6
1141229	2495	0	12,551,177	390134449	32.10	32.10	30.35	31.20	0
1141229	2496	0	14,000	959100	68.60	68.70	68.20	68.40	0
1141229	2497	0	2,447,615	133031655	52.00	54.90	50.60	54.90	4
1141229	2498	0	4,655,284	231519713	49.65	50.30	49.30	49.40	0
1141229	2501	0	2,803,100	65841873	23.80	23.80	23.35	23.65	0
1141229	2504	0	4,035,922	151243433	37.55	37.85	37.30	37.30	0
1141229	2505	0	259,775	5136343	19.85	19.90	19.65	19.90	0
1141229	2506	0	145,739	1362846	9.38	9.38	9.33	9.38	0
1141229	2509	0	791,782	12687771	15.65	16.20	15.65	16.15	0
1141229	2511	0	554,747	4559181	8.23	8.27	8.18	8.21	0
1141229	2514	0	218,289	3291743	14.90	15.20	14.90	15.15	0
1141229	2515	0	9,280,320	123072752	13.50	13.50	13.15	13.25	0
1141229	2516	0	218,324	3265790	15.00	15.00	14.90	14.95	0
1141229	2520	0	3,851,902	134882124	35.55	35.55	34.80	34.80	0
1141229	2524	0	79,377	3439366	43.65	44.20	43.05	43.60	0
1141229	2527	0	240,419	6953518	29.10	29.25	28.70	29.00	0
1141229	2528	0	746,130	22524283	30.50	30.50	30.05	30.20	0
1141229	2530	0	1,003,296	28408851	28.60	28.70	28.00	28.30	0
1141229	2534	0	465,661	9609930	20.80	20.80	20.55	20.70	0
1141229	2535	0	139,465	8774478	63.00	63.10	62.60	62.70	0
1141229	2536	0	471,890	12385569	26.60	26.65	25.95	26.25	0
1141229	2537	0	2,378,541	28660721	12.40	12.40	11.90	11.95	0
1141229	2538	0	830,598	9430082	11.30	11.55	11.25	11.55	0
1141229	2539	0	925,431	45627746	48.95	49.65	48.90	49.35	0
1141229	2540	0	840,174	43787863	53.30	53.30	51.40	51.80	0
1141229	2542	0	4,171,782	167082928	40.05	40.20	39.85	40.20	0
1141229	2543	0	1,089,395	67880906	62.80	62.80	61.80	62.40	0
1141229	2545	0	267,070	10574804	39.85	39.85	39.30	39.55	0
1141229	2546	0	56,816	5021558	89.00	89.20	87.80	88.10	0
1141229	2547	0	2,944,799	32801180	11.05	11.25	10.95	11.05	0
1141229	2548	0	1,280,259	151616327	119.50	120.00	117.00	118.00	-2
1141229	2597	0	196,452	32962234	168.00	168.50	167.00	168.50	0
1141229	2601	0	809,922	4444055	5.47	5.55	5.45	5.49	0
1141229	2603	0	9,122,133	1745397507	192.00	192.50	190.00	190.50	0
1141229	2605	0	3,498,082	92107728	26.40	26.50	26.05	26.50	0
1141229	2606	0	3,428,800	211083977	62.10	62.10	61.30	61.40	0
1141229	2607	0	3,171,978	184162282	58.80	59.10	57.50	57.50	-1
1141229	2608	0	78,430	2610169	33.30	33.30	33.25	33.30	0
1141229	2609	0	15,868,487	897482486	56.40	56.90	56.00	56.60	0
1141229	2610	0	44,204,707	904820867	20.15	20.75	20.15	20.55	0
1141229	2611	0	153,606	2286413	14.90	15.00	14.70	14.85	0
1141229	2612	0	1,407,158	84794183	60.00	60.90	59.50	60.40	0
1141229	2613	0	482,099	11535520	23.70	24.05	23.60	24.00	0
1141229	2614	0	1,814,023	41635639	23.50	23.50	22.75	22.85	0
1141229	2615	0	6,740,742	541870450	80.50	81.00	79.80	80.20	0
1141229	2616	0	230,331	3120132	13.60	13.75	13.45	13.45	0
1141229	2617	0	313,725	9609269	30.50	30.75	30.50	30.70	0
1141229	2618	0	23,295,056	859746464	36.65	37.20	36.50	36.85	0
1141229	2630	0	5,062,317	276271576	54.50	55.40	54.00	54.50	1
1141229	2633	0	1,406,243	39273884	27.90	28.00	27.85	27.95	0
1141229	2634	0	7,999,948	414562409	51.30	52.20	51.30	51.90	1
1141229	2636	0	320,195	21453653	66.60	67.30	66.60	67.00	0
1141229	2637	0	2,068,556	143401677	70.00	70.00	68.90	69.00	0
1141229	2642	0	76,881	2026746	26.30	26.95	26.15	26.30	0
1141229	2645	0	2,163,172	321689034	149.50	151.00	147.50	148.50	1
1141229	2646	0	3,405,995	81838985	24.05	24.20	23.95	24.00	0
1141229	2701	0	56,479	626282	11.05	11.15	11.05	11.15	0
1141229	2702	0	41,739	499321	11.95	12.05	11.90	11.90	0
1141229	2704	0	174,393	7573164	43.35	43.55	43.30	43.45	0
1141229	2705	0	57,436	957070	16.60	16.70	16.50	16.65	0
1141229	2706	0	68,047	879193	12.90	12.95	12.90	12.95	0
1141229	2707	0	73,684	13994508	189.50	191.00	189.50	190.50	1
1141229	2712	0	4,419	80312	18.15	18.20	18.15	18.20	0
1141229	2722	0	43,330	1131361	26.25	26.25	26.00	26.15	0
1141229	2723	0	629,429	45390613	71.10	73.10	71.10	71.70	1
1141229	2727	0	176,432	38561620	218.00	219.00	218.00	218.50	0
1141229	2731	0	198,192	32820040	166.00	166.50	165.00	165.00	-1
1141229	2739	0	33,648	1205809	35.80	36.05	35.70	35.90	0
1141229	2748	0	58,773	2533249	43.15	43.30	43.00	43.05	0
1141229	2753	0	158,881	30432470	191.50	192.00	190.50	191.50	1
1141229	2762	0	5,503,931	396415797	76.10	76.60	76.00	76.20	0
1141229	2801	0	30,356,248	623077866	20.70	20.75	20.40	20.50	0
1141229	2812	0	8,839,161	185259792	20.95	21.05	20.90	21.00	0
1141229	2816	0	99,396	2907488	29.30	29.50	29.05	29.30	0
1141229	2820	0	366,853	6199796	16.90	16.95	16.85	16.95	0
1141229	2832	0	126,323	6339785	50.20	50.40	50.00	50.40	0
1141229	2834	0	10,702,608	172281815	16.10	16.15	16.00	16.15	0
1141229	2836	0	651,689	8044045	12.35	12.40	12.30	12.40	0
1141229	2836A	0	0						0
1141229	2838	0	1,196,986	23370009	19.65	19.65	19.40	19.60	0
1141229	2838A	0	31,702	1727818	54.50	54.60	54.50	54.60	0
1141229	2845	0	4,475,541	57713856	12.95	12.95	12.85	12.90	0
1141229	2849	0	43,526	587117	13.45	13.50	13.40	13.50	0
1141229	2850	0	204,301	23903094	116.00	117.50	116.00	117.50	1
1141229	2851	0	2,121,808	56316293	26.20	26.70	26.20	26.60	0
1141229	2852	0	155,574	4336622	28.05	28.05	27.80	27.85	0
1141229	2855	0	1,146,571	27529042	23.90	24.10	23.90	24.10	0
1141229	2867	0	14,025,040	112095971	8.00	8.02	7.96	7.98	0
1141229	2880	0	22,886,106	738716786	32.00	32.50	31.80	32.35	0
1141229	2881	0	6,620,803	648240109	96.90	98.30	96.80	98.20	1
1141229	2881A	0	30,335	1919242	63.30	63.40	63.20	63.30	0
1141229	2881B	0	35,827	2206704	61.50	61.70	61.50	61.70	0
1141229	2881C	0	35,778	1913324	53.50	53.70	53.40	53.70	0
1141229	2882	0	14,492,963	1097205937	74.70	76.20	74.20	76.00	1
1141229	2882A	0	1,443,336	87474077	60.60	60.70	60.60	60.70	0
1141229	2882B	0	10,993	659298	60.00	60.00	60.00	60.00	0
1141229	2883	0	37,742,872	662475865	17.40	17.65	17.35	17.60	0
1141229	2883B	0	423,062	3328430	7.87	7.88	7.86	7.88	0
1141229	2884	0	33,784,450	1141781262	33.95	33.95	33.60	33.65	0
1141229	2885	0	17,407,145	694516475	39.90	40.20	39.70	39.85	0
1141229	2886	0	11,127,674	448755603	40.60	40.60	40.25	40.35	0
1141229	2887	0	90,279,550	1836444546	20.60	20.80	20.20	20.40	0
1141229	2887E	0	109,024	5437222	49.90	49.95	49.85	49.90	0
1141229	2887F	0	12,508	580757	46.45	46.45	46.40	46.45	0
1141229	2887G	0	52,997	2098655	39.65	39.65	39.55	39.60	0
1141229	2887H	0	236,475	9320662	39.25	39.50	39.15	39.20	0
1141229	2887I	0	3,342,724	31161157	9.32	9.33	9.31	9.32	0
1141229	2887Z1	0	226,093	3753938	16.65	16.65	16.55	16.55	0
1141229	2889	0	2,580,334	41988949	16.20	16.40	16.20	16.30	0
1141229	2890	0	12,886,372	372084482	28.95	28.95	28.80	28.90	0
1141229	2891	0	19,188,858	963551267	49.95	50.60	49.65	50.40	0
1141229	2891B	0	3,002	190823	63.50	63.80	63.50	63.80	0
1141229	2891C	0	3,794	227870	60.10	60.20	60.10	60.20	0
1141229	2892	0	24,482,049	723917962	29.50	29.75	29.40	29.50	0
1141229	2897	0	1,599,579	14641386	9.16	9.17	9.14	9.17	0
1141229	2897B	0	72,498	859104	11.85	11.85	11.85	11.85	0
1141229	2901	0	16,048	397436	25.20	25.20	24.60	24.65	0
1141229	2903	0	4,074,443	90107465	22.25	22.35	22.00	22.10	0
1141229	2904	0	15,014	258183	17.20	17.30	17.10	17.30	0
1141229	2905	0	830,377	13187745	16.00	16.15	15.75	15.75	0
1141229	2906	0	50,245	645352	12.85	12.90	12.80	12.85	0
1141229	2908	0	191,614	3908386	20.40	20.45	20.25	20.35	0
1141229	2910	0	5,000	104400	21.00	21.00	20.80	20.85	0
1141229	2911	0	76,907	360952	4.65	4.74	4.56	4.74	0
1141229	2912	0	1,669,174	376005857	223.00	226.50	223.00	225.00	2
1141229	2913	0	1,254,695	17110852	13.55	13.85	13.50	13.55	0
1141229	2915	0	1,548,339	86309237	55.70	56.00	55.50	55.80	0
1141229	2923	0	16,169	327659	20.20	20.45	20.05	20.30	0
1141229	2929	0	236,497	1892349	7.95	8.26	7.90	8.08	0
1141229	2939	0	26,000	608500	23.20	23.95	22.90	23.95	0
1141229	2945	0	5,130	194790	38.00	38.00	37.85	38.00	0
1141229	3002	0	3,136,309	84419242	28.05	28.10	26.35	26.40	-1
1141229	3003	0	256,439	12366328	48.30	48.80	47.30	48.35	0
1141229	3004	0	1,574,495	171160168	102.50	112.50	102.50	107.50	5
1141229	3005	0	2,183,672	258069204	117.50	119.50	117.00	118.00	1
1141229	3006	0	40,214,098	3984801390	104.50	105.00	96.60	98.10	-6
1141229	3008	0	3,576,934	9074452770	2445.00	2620.00	2420.00	2500.00	115
1141229	3010	0	1,084,207	118642004	111.50	111.50	108.00	109.00	-2
1141229	3011	0	2,513,409	38456576	15.60	15.80	15.00	15.05	0
1141229	3013	0	13,499,236	1793807380	135.50	139.00	129.00	130.50	1
1141229	3014	0	466,069	53669001	115.00	116.00	114.50	115.00	0
1141229	3015	0	264,361	14002151	52.50	53.50	52.40	52.90	0
1141229	3016	0	1,220,132	64040377	52.70	53.50	51.60	51.60	0
1141229	3017	0	3,494,079	5354561885	1520.00	1550.00	1505.00	1545.00	25
1141229	3018	0	40,835	475007	11.70	11.70	11.60	11.60	0
1141229	3019	0	4,485,239	636465626	140.00	143.50	140.00	141.50	3
1141229	3021	0	58,053	1018783	17.50	17.65	17.45	17.55	0
1141229	3022	0	375,902	24277822	64.30	65.20	63.80	64.80	0
1141229	3023	0	734,939	143880187	196.00	197.50	193.50	195.00	-2
1141229	3024	0	670,400	7686981	11.50	11.65	11.35	11.45	0
1141229	3025	0	2,238,027	146024477	66.90	66.90	64.00	64.00	-2
1141229	3026	0	690,453	69080790	100.50	101.00	99.60	100.00	0
1141229	3027	0	295,617	6866301	23.00	23.40	23.00	23.30	0
1141229	3028	0	1,267,471	47513595	38.00	38.00	37.10	37.10	0
1141229	3029	0	2,610,621	300448488	113.00	117.50	113.00	114.50	4
1141229	3030	0	5,154,958	1029425531	200.00	205.00	195.50	196.00	-3
1141229	3031	0	457,774	9192871	19.70	20.30	19.70	20.05	0
1141229	3032	0	487,620	37852274	77.30	78.70	76.70	77.40	0
1141229	3033	0	781,351	23707871	30.45	30.55	30.15	30.25	0
1141229	3034	0	2,011,837	757240086	374.00	379.50	372.00	376.50	3
1141229	3035	0	1,418,691	234400920	166.00	166.50	164.00	164.50	0
1141229	3036	0	7,611,533	1042041477	140.00	141.50	135.50	136.00	-4
1141229	3036A	0	186,398	9580916	51.40	51.40	51.40	51.40	0
1141229	3037	0	11,127,246	2451322795	222.50	222.50	217.50	220.50	0
1141229	3038	0	394,497	9293767	23.50	23.70	23.40	23.50	0
1141229	3040	0	143,187	7990876	56.60	56.60	55.40	55.50	-1
1141229	3041	0	458,034	11271673	24.65	24.85	24.40	24.50	0
1141229	3042	0	3,226,976	260799585	81.30	82.10	80.30	80.60	0
1141229	3043	0	74,819	1601475	21.40	21.65	21.30	21.30	0
1141229	3044	0	3,158,517	1016228253	327.00	328.00	319.50	320.50	-2
1141229	3045	0	8,977,968	988800789	110.00	111.00	109.50	109.50	-2
1141229	3046	0	174,288	8978311	51.40	51.90	51.20	51.30	0
1141229	3047	0	1,382,811	25862798	18.70	18.90	18.50	18.50	0
1141229	3048	0	3,145,100	128837087	41.65	41.65	40.70	40.80	0
1141229	3049	0	3,319,827	22010321	6.63	6.63	6.63	6.63	0
1141229	3050	0	1,378,226	18617197	13.60	13.80	13.40	13.40	0
1141229	3051	0	476,681	8822784	18.50	18.70	18.30	18.50	0
1141229	3052	0	1,553,632	18768075	12.30	12.30	11.95	12.05	0
1141229	3054	0	338,201	10213928	28.00	30.50	28.00	30.50	2
1141229	3055	0	2,517,463	199301017	82.00	82.20	76.30	79.80	-2
1141229	3056	0	842,805	15342870	18.30	18.30	18.15	18.20	0
1141229	3057	0	1,211,379	25488145	21.50	21.85	20.65	20.85	0
1141229	3058	0	610,916	6539980	10.55	10.85	10.55	10.70	0
1141229	3059	0	1,848,067	76313507	40.80	41.65	40.80	41.20	0
1141229	3060	0	16,592,473	542373972	34.75	34.75	31.50	31.80	-2
1141229	3062	0	1,341,330	31788991	23.70	23.95	23.55	23.60	0
1141229	3090	0	4,197,437	394345020	94.00	95.20	92.90	93.10	0
1141229	3092	0	2,165,393	47034446	21.50	22.00	21.10	22.00	2
1141229	3094	0	128,545	3103099	24.30	24.35	24.00	24.35	0
1141229	3130	0	20,562	4610765	223.50	226.00	223.50	226.00	2
1141229	3135	0	11,536,691	924402714	81.60	83.60	77.10	77.10	0
1141229	3138	0	692,986	74862672	110.00	110.00	106.00	107.00	-3
1141229	3149	0	8,746,188	303480442	32.55	35.45	32.20	35.10	2
1141229	3150	0	31,016	605072	19.75	19.85	19.20	19.30	0
1141229	3164	0	55,640	1014594	18.30	18.30	18.20	18.20	0
1141229	3167	0	14,841,030	3588982027	242.00	247.50	234.50	240.00	0
1141229	3168	0	5,155	218004	42.50	42.50	42.10	42.10	0
1141229	3189	0	11,358,969	1719577195	153.50	154.50	149.00	150.50	-2
1141229	3209	0	206,530	6526727	31.60	31.75	31.45	31.70	0
1141229	3229	0	522,977	14571313	27.85	28.20	27.40	28.10	0
1141229	3231	0	21,466,668	3145004883	146.50	148.00	145.00	146.00	0
1141229	3257	0	648,670	45068858	70.00	70.10	68.80	69.00	0
1141229	3266	0	24,018	338511	14.15	14.20	14.00	14.20	0
1141229	3296	0	141,327	3554898	25.10	25.60	25.05	25.30	0
1141229	3305	0	3,835,139	418390695	110.00	110.50	107.50	109.00	0
1141229	3308	0	178,539	2932636	15.85	16.65	15.85	16.65	0
1141229	3311	0	198,739	6310867	32.20	32.20	31.55	31.55	0
1141229	3312	0	491,344	17569016	35.40	36.05	35.40	35.65	0
1141229	3321	0	397,474	7278061	18.40	18.65	17.90	18.30	0
1141229	3338	0	292,509	14497201	49.10	50.20	48.50	50.00	1
1141229	3346	0	192,976	3731688	19.15	19.45	19.15	19.30	0
1141229	3356	0	466,747	22261457	46.60	48.25	46.60	47.60	1
1141229	3376	0	844,510	171616054	202.50	205.00	202.00	203.00	1
1141229	3380	0	1,733,411	55497736	32.75	32.95	31.60	31.60	0
1141229	3406	0	1,627,085	715661870	433.00	446.00	431.00	439.50	9
1141229	3413	0	1,049,392	296804875	284.00	284.00	282.00	282.00	-1
1141229	3416	0	115,276	17496006	152.00	153.00	149.50	152.50	2
1141229	3419	0	212,403	2773834	13.05	13.20	12.90	13.00	0
1141229	3432	0	17,003	237242	14.00	14.05	13.90	13.90	0
1141229	3437	0	558,267	8095434	14.30	14.70	14.25	14.40	0
1141229	3443	0	1,793,400	3704972970	2110.00	2115.00	2045.00	2055.00	-60
1141229	3447	0	750,555	38556990	52.80	52.90	50.60	51.20	-1
1141229	3450	0	10,239,101	2717739922	272.50	272.50	262.00	262.50	-10
1141229	3454	0	348,279	34384384	98.80	98.80	98.70	98.70	0
1141229	3481	0	370,742,766	5404834436	14.10	14.85	13.95	14.85	1
1141229	3494	0	791,027	7291857	9.64	9.66	8.88	9.05	0
1141229	3501	0	127,589	6176367	48.50	48.75	48.20	48.75	0
1141229	3504	0	158,270	8269309	51.90	52.60	51.80	52.10	0
1141229	3515	0	378,979	95065559	253.00	253.00	249.50	250.00	-1
1141229	3518	0	442,826	9630956	21.10	22.00	21.10	21.80	0
1141229	3528	0	118,491	7959367	67.10	67.50	66.40	67.10	0
1141229	3530	0	2,735,216	211659775	75.00	77.50	75.00	77.50	7
1141229	3532	0	1,339,722	128042646	94.00	97.00	94.00	95.00	1
1141229	3533	0	306,097	394448635	1290.00	1295.00	1280.00	1295.00	5
1141229	3535	0	4,601,734	427126566	92.00	94.30	91.40	91.60	0
1141229	3543	0	3,534,475	153157736	45.10	45.15	42.30	42.60	-2
1141229	3545	0	1,392,862	72763555	51.70	53.10	51.20	51.90	0
1141229	3550	0	809,347	11760544	14.50	14.70	14.35	14.35	0
1141229	3557	0	43,862	1567389	35.00	36.05	35.00	35.80	0
1141229	3563	0	3,055,193	1585901338	514.00	535.00	510.00	512.00	12
1141229	3576	0	21,201,740	192449130	9.31	9.31	8.85	8.96	0
1141229	3583	0	427,989	142487695	329.50	339.00	325.50	335.00	8
1141229	3588	0	171,355	8342744	48.45	49.10	48.20	48.25	0
1141229	3591	0	194,037	3604213	18.50	18.80	18.35	18.65	0
1141229	3592	0	889,307	204648247	227.00	232.00	226.50	230.50	5
1141229	3593	0	123,918	1579512	12.75	12.75	12.75	12.75	1
1141229	3596	0	223,926	39922254	178.00	179.50	177.50	178.50	0
1141229	3605	0	847,634	50701350	59.60	60.10	59.50	59.60	0
1141229	3607	0	623,443	9325193	15.15	15.15	14.80	14.80	0
1141229	3617	0	570,788	118922558	208.50	212.00	203.00	211.50	4
1141229	3622	0	262,987	16615032	63.60	63.80	62.70	63.20	0
1141229	3645	0	809,469	43335402	53.30	54.20	53.00	53.10	0
1141229	3652	0	32,030	916614	28.30	28.80	28.30	28.80	0
1141229	3653	0	670,303	1822909675	2750.00	2760.00	2690.00	2725.00	-15
1141229	3661	0	2,494,887	8313681680	3235.00	3420.00	3210.00	3390.00	175
1141229	3665	0	2,312,229	3489145925	1555.00	1555.00	1490.00	1505.00	-40
1141229	3669	0	1,456,248	49844043	32.10	35.25	32.10	34.90	2
1141229	3673	0	1,112,015	46397802	41.50	42.00	41.35	41.65	0
1141229	3679	0	16,336	1863135	114.00	115.00	113.50	114.50	0
1141229	3686	0	111,897	2095686	18.90	19.00	18.55	18.70	0
1141229	3694	0	969,133	60129170	61.50	62.80	61.20	61.50	0
1141229	3701	0	14,590,015	738778036	52.00	53.30	48.55	49.05	-3
1141229	3702	0	11,962,837	687888130	57.50	58.10	57.10	57.40	0
1141229	3703	0	1,294,343	29497283	23.10	23.15	22.65	22.65	0
1141229	3704	0	1,186,684	39044096	32.85	33.20	32.60	32.60	0
1141229	3705	0	131,265	7492285	56.90	57.30	56.70	57.20	0
1141229	3706	0	6,586,591	548529005	82.90	83.70	82.90	83.20	0
1141229	3708	0	1,204,806	140028328	115.00	119.00	113.00	116.00	1
1141229	3711	0	25,589,500	6340784791	245.00	253.00	240.00	251.00	10
1141229	3712	0	454,180	11532700	25.25	25.75	25.20	25.30	0
1141229	3714	0	1,763,394	59019458	33.10	33.80	33.10	33.20	0
1141229	3715	0	23,809,824	2846807544	123.00	123.00	118.00	119.50	-4
1141229	3716	0	75,621	2531822	33.70	33.70	33.40	33.45	0
1141229	3717	0	252,330	4327432	17.30	17.30	17.00	17.15	0
1141229	4104	0	105,930	8685279	82.10	82.30	81.80	82.00	0
1141229	4106	0	44,988	990832	22.05	22.10	22.00	22.05	0
1141229	4108	0	80,637	1093737	13.45	13.65	13.45	13.60	0
1141229	4119	0	87,559	4287022	48.65	49.05	48.65	49.05	0
1141229	4133	0	34,848	796063	22.80	23.00	22.50	22.90	0
1141229	4137	0	38,469	3832531	99.50	100.00	99.40	99.60	0
1141229	4142	0	714,927	13804472	19.30	19.50	19.20	19.25	0
1141229	4148	0	37,930	1436031	37.80	38.05	37.75	38.00	0
1141229	4155	0	244,226	3541175	14.60	14.70	14.45	14.70	0
1141229	4164	0	360,373	13819989	38.65	38.65	38.15	38.45	0
1141229	4190	0	8,563	256347	29.90	30.00	29.80	30.00	0
1141229	4306	0	592,517	8427301	14.15	14.30	14.15	14.20	0
1141229	4414	0	221,672	2581790	11.70	11.75	11.55	11.65	0
1141229	4426	0	82,241	795060	9.68	9.68	9.65	9.67	0
1141229	4438	0	69,720	5335518	76.90	76.90	76.30	76.80	0
1141229	4439	0	7,208	734616	102.00	102.00	101.50	102.00	0
1141229	4440	0	257,703	4524430	17.45	18.00	17.40	17.45	0
1141229	4441	0	72,570	17379239	239.00	242.50	237.00	240.00	0
1141229	4526	0	6,151,435	195306607	30.50	32.45	30.35	32.10	1
1141229	4532	0	881,815	21545022	24.45	24.55	24.30	24.50	0
1141229	4536	0	131,156	21089145	160.00	161.50	160.00	160.50	0
1141229	4540	0	436,613	15469678	35.10	35.85	35.10	35.25	0
1141229	4545	0	962,398	37764018	40.50	40.50	38.50	38.50	-1
1141229	4551	0	78,581	8961717	114.50	114.50	113.50	114.00	0
1141229	4552	0	156,263	3748391	24.05	24.20	23.75	24.20	0
1141229	4555	0	134,021	5219412	38.60	39.45	38.30	38.60	0
1141229	4557	0	166,375	12856109	79.30	79.30	76.90	77.40	-1
1141229	4560	0	403,191	13308262	33.05	33.40	32.75	32.85	0
1141229	4562	0	267,434	9731584	36.30	36.70	36.10	36.10	0
1141229	4564	0	633,401	11216141	17.70	17.80	17.55	17.70	0
1141229	4566	0	317,710	18555139	58.50	58.90	58.00	58.00	0
1141229	4569	0	7,449	1124905	149.50	154.00	149.50	152.50	3
1141229	4571	0	310,237	51477617	163.00	168.50	163.00	165.00	2
1141229	4572	0	36,264	5669624	153.50	158.00	153.50	154.50	0
1141229	4576	0	377,706	40250036	104.50	108.00	104.50	105.50	1
1141229	4581	0	22,020	1129723	51.10	51.40	51.10	51.30	0
1141229	4583	0	77,500	50195446	648.00	653.00	643.00	652.00	-2
1141229	4585	0	250,144	84879468	331.00	344.00	331.00	340.00	8
1141229	4588	0	46,189	2829686	61.50	62.10	61.00	61.60	0
1141229	4720	0	354,527	5418487	15.20	15.40	15.10	15.20	0
1141229	4722	0	3,935,296	720087780	186.50	187.00	178.00	186.00	1
1141229	4736	0	75,718	9209893	120.50	122.00	120.50	121.50	0
1141229	4737	0	115,806	6939999	60.50	60.50	59.20	60.00	0
1141229	4739	0	672,833	45328034	68.10	68.70	66.60	66.90	0
1141229	4746	0	260,499	15755247	61.30	61.30	60.20	60.30	0
1141229	4755	0	122,786	13435383	109.00	111.00	109.00	109.00	0
1141229	4763	0	8,737,743	482598216	54.00	54.60	52.90	53.90	-1
1141229	4764	0	4,731,625	533027412	116.00	119.00	106.00	114.50	-3
1141229	4766	0	314,829	99409116	313.00	317.50	313.00	317.50	4
1141229	4770	0	327,660	75871862	234.50	235.00	228.00	231.00	-2
1141229	4771	0	95,717	16534727	173.50	174.50	172.00	172.00	-2
1141229	4807	0	12,651	235440	18.40	18.80	18.40	18.45	0
1141229	4904	0	3,094,375	276366327	88.60	89.50	88.60	89.40	0
1141229	4906	0	1,920,875	53698449	28.05	28.25	27.80	27.90	0
1141229	4912	0	500,381	42829649	82.00	88.20	81.50	88.00	6
1141229	4915	0	3,623,829	280044605	76.80	77.80	76.40	76.80	0
1141229	4916	0	6,301,609	377102013	59.00	60.90	59.00	59.60	0
1141229	4919	0	2,036,186	104075186	52.10	52.30	50.60	50.90	-1
1141229	4927	0	26,714,504	900579448	35.30	35.70	32.75	33.25	-2
1141229	4930	0	20,413	452259	22.05	22.20	22.05	22.15	0
1141229	4934	0	685,035	9671731	14.50	14.50	13.80	13.85	0
1141229	4935	0	76,304	3117981	40.85	41.05	40.55	40.80	0
1141229	4938	0	11,153,855	766509832	69.00	69.20	68.40	68.70	0
1141229	4942	0	110,533	4326471	39.25	39.30	38.90	39.20	0
1141229	4943	0	26,148	311059	11.90	12.00	11.90	12.00	0
1141229	4949	0	534,456	20860040	39.35	39.55	38.50	38.70	0
1141229	4952	0	127,735	4519181	35.05	35.55	35.05	35.30	0
1141229	4956	0	1,464,825	32523491	22.50	22.70	21.85	21.85	0
1141229	4958	0	4,298,689	615493801	145.50	145.50	142.50	143.00	-1
1141229	4960	0	1,107,424	15150310	13.25	13.85	13.25	13.65	0
1141229	4961	0	1,474,067	212178428	142.50	146.00	141.00	143.50	1
1141229	4967	0	26,655,555	4429911086	160.00	171.50	156.00	166.50	7
1141229	4968	0	600,232	76152203	128.50	128.50	126.00	126.50	-1
1141229	4976	0	864,156	26420822	29.65	31.30	29.65	30.15	0
1141229	4977	0	6,498,125	911936049	145.50	145.50	138.50	138.50	-7
1141229	4989	0	31,598,181	1609722620	48.25	52.50	47.35	52.50	4
1141229	4994	0	12,170	1175590	96.20	96.90	96.00	96.90	0
1141229	4999	0	25,521	593545	23.30	23.30	23.20	23.25	0
1141229	5007	0	52,682	2946812	55.80	56.00	55.80	56.00	0
1141229	5203	0	151,217	13446920	88.50	89.70	88.30	88.50	0
1141229	5215	0	37,002	1290130	35.25	35.25	34.60	35.05	0
1141229	5222	0	626,552	85390653	136.00	138.50	135.00	135.50	0
1141229	5225	0	247,653	24648056	98.50	101.00	98.50	100.00	0
1141229	5234	0	391,325	132983317	338.50	345.00	335.00	338.00	1
1141229	5243	0	2,184,736	171348766	80.20	80.20	77.10	77.10	-2
1141229	5244	0	102,683	4098582	39.75	40.55	39.75	39.90	0
1141229	5258	0	210,173	14475953	68.10	69.70	68.10	69.30	0
1141229	5269	0	588,342	685836170	1160.00	1175.00	1150.00	1170.00	10
1141229	5283	0	45,223	2762876	61.00	61.40	61.00	61.10	0
1141229	5284	0	1,092,529	309463748	288.50	288.50	281.00	282.50	-4
1141229	5285	0	892,884	44587608	49.00	50.40	48.90	50.20	1
1141229	5288	0	136,730	17797155	130.00	131.00	129.50	130.00	0
1141229	5292	0	769,172	125321520	153.50	166.50	153.50	165.00	13
1141229	5306	0	73,252	6494684	87.90	89.30	87.90	88.80	1
1141229	5388	0	1,621,420	130158138	80.20	81.30	80.00	80.10	0
1141229	5434	0	637,276	187063406	293.00	299.50	291.00	292.00	0
1141229	5469	0	4,671,120	443088114	96.70	96.70	94.30	94.40	-1
1141229	5471	0	179,019	5926218	32.90	33.25	32.90	33.10	0
1141229	5484	0	150,337	5861897	39.90	39.90	38.50	38.80	0
1141229	5515	0	427,032	14969450	35.05	35.65	34.80	35.10	0
1141229	5519	0	541,577	18156818	33.95	33.95	33.30	33.35	0
1141229	5521	0	8,778,098	201692158	23.90	23.90	22.80	22.80	-2
1141229	5522	0	3,427,720	265693686	81.00	81.00	75.50	76.00	-4
1141229	5525	0	150,352	4232014	28.40	28.40	28.10	28.25	0
1141229	5531	0	317,132	2886296	9.12	9.15	9.07	9.12	0
1141229	5533	0	200,700	2943833	14.80	14.80	14.55	14.65	0
1141229	5534	0	738,617	63535462	86.70	87.00	85.40	86.40	0
1141229	5538	0	37,059	1106806	29.70	30.15	29.70	30.10	0
1141229	5546	0	15,034	337554	22.60	22.60	22.15	22.50	0
1141229	5607	0	154,220	7561146	49.15	49.40	48.65	49.05	0
1141229	5608	0	1,154,301	20620968	17.90	18.05	17.75	17.80	0
1141229	5706	0	127,783	6500693	50.40	51.10	50.40	50.80	0
1141229	5871	0	6,848,250	746165318	111.50	111.50	108.00	108.50	-3
1141229	5871A	0	135,111	13641975	101.00	101.50	100.50	101.00	0
1141229	5876	0	4,926,567	200102743	40.65	40.85	40.45	40.70	0
1141229	5880	0	5,093,314	124789575	24.50	24.55	24.45	24.55	0
1141229	5906	0	4,250	217625	51.00	51.60	51.00	51.60	0
1141229	5907	0	1,545,512	8533140	5.60	5.61	5.46	5.61	0
1141229	6005	0	7,509,504	180484287	24.10	24.20	23.95	24.00	0
1141229	6024	0	125,696	6468251	51.40	51.50	51.40	51.50	0
1141229	6108	0	346,971	5013616	14.40	14.55	14.30	14.55	0
1141229	6112	0	474,074	22485616	46.60	47.80	46.60	47.10	0
1141229	6115	0	23,482	1111310	47.40	47.50	47.20	47.30	0
1141229	6116	0	28,232,570	215957667	7.31	7.83	7.31	7.60	0
1141229	6117	0	477,767	39763700	82.70	83.80	82.40	83.00	0
1141229	6120	0	1,737,085	22036113	12.75	12.85	12.50	12.50	0
1141229	6128	0	41,072	938523	22.85	22.85	22.85	22.85	0
1141229	6133	0	3,931,397	86675628	21.85	22.45	21.65	21.70	0
1141229	6136	0	778,841	17583813	24.55	24.55	24.35	24.45	0
1141229	6139	0	10,318,277	5670364804	565.00	565.00	541.00	545.00	-44
1141229	6141	0	233,177	2545068	10.90	11.05	10.75	10.95	0
1141229	6142	0	352,092	3234866	9.30	9.30	9.13	9.15	0
1141229	6152	0	1,852,886	20486814	11.35	11.40	10.85	11.10	0
1141229	6153	0	5,168,643	82322272	15.65	16.40	15.50	15.50	0
1141229	6155	0	1,986,893	87048498	44.60	45.10	43.00	43.10	-1
1141229	6164	0	2,570,417	33357995	12.70	13.30	12.60	12.70	0
1141229	6165	0	197,353	9440116	48.15	48.50	47.55	47.70	0
1141229	6166	0	239,608	15520440	64.30	65.40	64.30	64.90	0
1141229	6168	0	324,382	6503156	20.00	20.25	19.90	19.95	0
1141229	6176	0	3,213,839	410915705	128.00	130.00	127.00	127.50	-1
1141229	6177	0	1,653,177	87640657	53.60	53.80	52.10	53.40	0
1141229	6183	0	46,931	4461463	95.20	95.20	95.00	95.20	0
1141229	6184	0	37,785	1820602	48.20	48.30	48.15	48.30	0
1141229	6189	0	356,338	16055808	44.90	45.35	44.65	45.00	0
1141229	6191	0	11,180,974	1258561518	117.00	117.00	111.50	111.50	-4
1141229	6192	0	217,241	23425433	107.50	108.00	107.00	108.00	1
1141229	6196	0	2,671,696	733376778	276.50	281.50	270.00	271.50	-3
1141229	6197	0	1,440,428	197843556	138.50	139.50	135.50	138.50	0
1141229	6201	0	7,487	421153	56.50	56.50	56.10	56.40	0
1141229	6202	0	387,570	14335862	37.15	37.30	36.70	36.90	0
1141229	6205	0	476,184	25332980	53.20	53.20	53.20	53.20	4
1141229	6206	0	1,489,456	135185742	91.00	91.70	90.00	91.60	0
1141229	6209	0	16,876,401	1145926016	69.10	70.50	66.10	67.30	0
1141229	6213	0	3,811,087	436922642	116.50	116.50	113.50	114.00	-1
1141229	6214	0	1,970,942	237975332	124.50	126.50	122.00	122.00	-1
1141229	6215	0	674,803	70481440	103.00	105.50	103.00	104.00	1
1141229	6216	0	92,325	2454198	26.80	26.85	26.50	26.50	0
1141229	6224	0	55,640	2345478	42.80	42.80	41.95	42.30	0
1141229	6225	0	1,000	18000	18.00	18.00	18.00	18.00	0
1141229	6226	0	338,946	2620251	7.66	7.82	7.66	7.70	0
1141229	6230	0	31,343	3665158	117.50	118.00	116.00	116.00	-1
1141229	6235	0	1,481,925	96683444	65.60	66.20	64.20	64.30	0
1141229	6239	0	15,895,382	2771187929	175.00	177.50	169.50	176.50	1
1141229	6243	0	671,443	25792253	38.35	39.00	37.85	38.90	0
1141229	6257	0	23,609,150	2538820494	109.50	111.00	103.50	109.00	0
1141229	6269	0	1,623,021	98596971	60.70	61.50	60.30	60.60	0
1141229	6271	0	3,181,269	417896507	135.00	135.50	129.50	130.50	-3
1141229	6272	0	1,322,197	63944515	49.40	50.00	47.30	48.00	0
1141229	6277	0	48,733	2992564	61.50	61.80	61.10	61.30	0
1141229	6278	0	1,261,569	118545782	93.50	94.40	93.20	94.40	1
1141229	6281	0	82,129	5132727	62.60	62.90	62.20	62.90	0
1141229	6282	0	10,983,142	451137307	41.30	41.65	40.30	40.90	0
1141229	6283	0	159,570	4057129	25.40	25.65	25.15	25.60	0
1141229	6285	0	2,992,753	301067886	102.50	103.00	100.00	100.00	-1
1141229	6405	0	1,019,534	29267039	28.45	29.55	28.15	28.20	0
1141229	6409	0	453,654	428403979	935.00	955.00	927.00	949.00	11
1141229	6412	0	1,115,619	102614471	92.50	93.10	91.30	91.50	-1
1141229	6414	0	376,228	110241479	293.00	295.50	291.00	293.00	0
1141229	6415	0	1,575,601	304394228	192.00	196.00	191.00	192.50	0
1141229	6416	0	375,686	32845924	85.50	88.40	85.50	87.70	2
1141229	6423	0	59,435	5168970	90.80	90.80	84.30	86.10	0
1141229	6426	0	2,489,246	250390408	104.00	104.50	98.80	98.90	-6
1141229	6431	0	769,750	20719019	27.10	27.55	26.50	27.10	0
1141229	6438	0	314,849	43463221	138.00	139.00	137.00	137.00	-1
1141229	6442	0	1,924,252	2496785740	1320.00	1325.00	1275.00	1280.00	-35
1141229	6443	0	26,380,233	769664033	29.50	30.00	27.50	27.70	-1
1141229	6446	0	1,220,044	593067490	491.50	492.00	483.50	484.50	-4
1141229	6449	0	326,054	53037058	163.00	164.00	161.50	162.50	0
1141229	6451	0	1,335,842	212398246	165.00	165.00	157.00	157.50	-7
1141229	6456	0	481,921	20724508	42.70	43.45	42.65	42.85	0
1141229	6464	0	2,390	183018	76.60	76.60	76.60	76.60	0
1141229	6472	0	304,670	151904505	497.50	504.00	495.00	497.00	0
1141229	6477	0	1,155,078	42118805	36.95	37.15	36.00	36.05	0
1141229	6491	0	297,248	83190183	282.00	282.00	278.50	281.50	0
1141229	6504	0	39,490	1624921	41.55	41.75	41.00	41.10	0
1141229	6505	0	2,623,606	128726080	48.70	49.50	48.70	49.00	0
1141229	6515	0	1,957,516	5633606050	2895.00	3000.00	2760.00	2775.00	-120
1141229	6525	0	142,291	10662898	75.00	75.70	74.50	75.10	0
1141229	6526	0	103,200	44575670	426.50	435.00	426.50	432.50	4
1141229	6531	0	4,513,478	1868858840	414.50	423.00	407.00	411.00	-1
1141229	6533	0	207,959	49834972	239.00	241.50	237.50	240.00	3
1141229	6534	0	104,112	9433438	89.10	92.00	89.00	91.10	2
1141229	6541	0	571,585	33527213	58.30	59.30	57.70	58.80	0
1141229	6550	0	1,588,748	49889266	30.90	32.10	30.85	31.00	0
1141229	6552	0	114,301	2852360	25.10	25.20	24.65	24.95	0
1141229	6558	0	674,764	25753417	38.40	38.70	37.75	37.75	0
1141229	6573	0	239,941	3600907	15.00	15.25	14.90	14.90	0
1141229	6579	0	49,827	5287256	105.00	107.00	105.00	106.50	0
1141229	6581	0	934	97821					0
1141229	6582	0	53,774	1797338	34.40	34.40	33.15	33.25	0
1141229	6585	0	42,064	3705811	87.30	88.90	87.30	88.10	0
1141229	6589	0	337,546	21138639	62.40	63.10	62.20	62.30	0
1141229	6591	0	222,792	17368627	78.50	78.80	77.20	77.20	0
1141229	6592	0	347,706	21116992	61.70	61.70	60.50	60.80	0
1141229	6592A	0	77	7430					0
1141229	6592B	0	4,076	397194	97.60	97.60	97.40	97.40	0
1141229	6598	0	76,275	1687313	22.05	22.40	22.00	22.30	0
1141229	6605	0	326,660	46527450	142.00	143.50	141.50	142.00	0
1141229	6606	0	19,004	481000	25.40	25.40	25.30	25.30	0
1141229	6614	0	108,771	5356573	48.85	49.80	48.70	49.50	0
1141229	6625	0	106,886	8657711	80.70	81.40	80.70	80.90	0
1141229	6641	0	10,422	199641	19.15	19.20	19.15	19.15	0
1141229	6645	0	18,631	345082	18.65	19.00	18.40	18.40	0
1141229	6655	0	11,926	1419782	118.50	120.00	118.00	118.00	0
1141229	6657	0	171,007	7145629	41.95	42.50	41.50	41.75	0
1141229	6658	0	4,109,133	243103357	57.00	60.20	57.00	60.20	5
1141229	6666	0	1,544	68642	44.40	44.40	44.40	44.40	0
1141229	6668	0	419,081	16304992	38.55	39.35	38.30	39.05	0
1141229	6669	0	784,034	3403710250	4325.00	4365.00	4280.00	4350.00	50
1141229	6670	0	589,396	152216281	258.00	262.50	255.50	255.50	-2
1141229	6671	0	10,000	359000	35.90	35.90	35.90	35.90	0
1141229	6672	0	3,003,836	287288266	95.90	97.30	93.60	93.60	0
1141229	6674	0	44,040	906519	20.55	21.15	20.25	20.25	0
1141229	6689	0	171,452	10715225	61.50	63.30	61.50	62.60	1
1141229	6691	0	1,007,981	562805486	574.00	574.00	553.00	553.00	-12
1141229	6695	0	283,057	12966988	45.05	46.25	45.05	45.95	0
1141229	6698	0	790,514	24751682	31.35	31.35	30.60	31.35	2
1141229	6706	0	7,000,510	929714061	134.50	136.00	130.50	130.50	-3
1141229	6715	0	122,871	12769083	103.00	105.00	101.50	104.50	2
1141229	6719	0	237,646	46333398	195.50	196.00	194.00	195.00	0
1141229	6742	0	202,022	9619375	47.00	48.00	47.00	47.20	0
1141229	6743	0	150,337	4113714	27.90	27.90	27.10	27.55	0
1141229	6753	0	2,610,643	368422664	142.00	144.50	138.00	139.00	-1
1141229	6754	0	13,065	628991	48.20	48.40	48.00	48.20	0
1141229	6756	0	91,929	7589371	82.20	83.60	82.00	82.30	0
1141229	6757	0	1,244,907	82592904	65.70	66.80	65.70	66.20	0
1141229	6768	0	866,777	94165504	110.50	111.00	108.00	108.00	-2
1141229	6770	0	155,446,006	6199430817	40.45	40.65	39.20	39.65	0
1141229	6771	0	19,350	885569	45.00	46.15	45.00	45.50	0
1141229	6776	0	63,973	3130691	49.00	49.05	48.80	48.95	0
1141229	6781	0	1,861,331	2524137895	1380.00	1380.00	1335.00	1340.00	-10
1141229	6782	0	104,656	18125938	173.00	174.50	172.50	173.00	0
1141229	6789	0	4,415,983	1265560887	279.00	292.50	276.50	286.00	10
1141229	6790	0	76,549	2950269	38.55	38.70	38.50	38.70	0
1141229	6792	0	15,168	765660	50.90	50.90	50.30	50.40	0
1141229	6794	0	214,756	19303570	89.00	90.70	88.10	89.30	0
1141229	6796	0	367,793	36438688	102.50	103.00	96.90	96.90	0
1141229	6799	0	63,300	5222668	81.90	83.10	81.90	82.80	0
1141229	6805	0	1,319,407	2125901215	1620.00	1635.00	1580.00	1615.00	10
1141229	6806	0	891,110	34803531	39.60	39.70	38.65	38.75	0
1141229	6807	0	4,000	181900	45.60	45.60	45.25	45.25	0
1141229	6830	0	390,248	67199182	177.50	177.50	170.50	172.00	-3
1141229	6831	0	3,048,349	889468972	281.00	300.00	278.50	300.00	17
1141229	6834	0	103,435	2945025	29.00	29.00	28.25	28.50	0
1141229	6835	0	87,157	3382116	38.25	39.00	38.25	38.90	0
1141229	6838	0	171,559	4601708	26.45	27.15	26.30	26.85	0
1141229	6854	0	465,649	62260521	130.00	135.50	130.00	135.00	5
1141229	6861	0	135,143	7925240	58.40	59.30	57.80	58.90	1
1141229	6862	0	154,582	23780312	154.50	156.00	153.00	153.50	-1
1141229	6863	0	93,493	10868061	115.50	117.00	114.50	117.00	1
1141229	6869	0	620,757	58910459	96.20	97.30	93.90	93.90	-1
1141229	6873	0	1,815,596	197488231	116.00	116.00	104.00	104.00	-7
1141229	6885	0	300,137	9021492	30.00	30.45	29.75	29.95	0
1141229	6887	0	4,000	242000	60.60	60.60	60.20	60.20	-1
1141229	6890	0	406,683	103907960	257.50	258.50	253.00	254.00	-1
1141229	6901	0	987,203	16380797	16.15	16.95	16.15	16.75	0
1141229	6902	0	36,414	2769515	76.00	76.80	75.10	76.80	0
1141229	6906	0	35,860	2958136	81.70	84.10	81.70	84.00	1
1141229	6909	0	243,060	9860280	39.70	41.00	39.70	40.55	0
1141229	6914	0	49,718	7225776	144.50	146.00	144.50	145.50	1
1141229	6916	0	63,217	1162418	18.45	18.65	18.20	18.20	0
1141229	6918	0	25,315	2179343	86.10	86.70	85.80	86.40	0
1141229	6919	0	2,831,536	451562543	162.00	162.00	158.00	158.50	-3
1141229	6921	0	130,783	9996301	77.00	79.80	75.20	75.60	-5
1141229	6923	0	577,559	58412512	97.90	103.00	97.40	101.50	3
1141229	6924	0	80	5238					0
1141229	6928	0	265,872	14381549	52.70	55.30	52.70	53.60	1
1141229	6931	0	90,398	5567802	62.30	62.30	61.00	61.80	0
1141229	6933	0	67,159	10120693	153.00	153.00	149.50	150.50	0
1141229	6936	0	39,857	1442021	36.00	36.30	36.00	36.20	0
1141229	6937	0	152,219	33285061	216.50	223.00	214.00	220.00	1
1141229	6944	0	624,909	435534304	714.00	716.00	689.00	693.00	-17
1141229	6949	0	153,704	53988314	359.00	361.50	343.50	351.50	-7
1141229	6951	0	101,924	7518253	72.50	74.70	72.20	74.20	2
1141229	6952	0	9,092	391531	43.00	43.50	42.65	43.40	0
1141229	6955	0	11,200	1678099	150.50	150.50	148.50	150.00	-1
1141229	6957	0	171,801	32936039	196.50	196.50	190.00	192.50	-4
1141229	6958	0	11,624	186714	16.00	16.15	16.00	16.10	0
1141229	6962	0	1,374,340	54069871	39.50	39.65	39.15	39.20	0
1141229	6965	0	9,632	797233	83.10	83.50	82.30	83.30	0
1141229	6969	0	12,000	353650	29.50	29.50	29.40	29.40	0
1141229	6988	0	35,000	455650	13.05	13.10	12.80	12.80	0
1141229	6994	0	77,284	7129240	92.30	93.00	91.60	93.00	0
1141229	7610	0	1,045,409	150126082	138.50	144.50	138.00	144.50	13
1141229	7631	0	18,486	2351059	128.00	128.50	125.00	128.00	0
1141229	7705	0	33,091	1327218	40.00	40.45	39.95	40.05	0
1141229	7711	0	192,309	49746902	258.50	262.00	255.00	259.00	1
1141229	7721	0	90,223	4473049	49.60	50.30	49.00	49.70	0
1141229	7722	0	55,994	31704792	563.00	571.00	559.00	568.00	11
1141229	7730	0	116,762	11786329	97.80	104.00	97.00	101.50	6
1141229	7732	0	24,014	980770	40.85	40.90	40.50	40.90	0
1141229	7736	0	12,022	1088404	91.00	91.00	89.80	89.80	0
1141229	7740	0	87,640	13716676	152.50	158.50	152.50	155.50	4
1141229	7749	0	178,996	76577070	428.00	432.00	421.50	432.00	12
1141229	7750	0	60,542	52089213	871.00	871.00	853.00	853.00	-18
1141229	7765	0	39,059	10609079	272.00	273.50	270.50	272.50	-1
1141229	7769	0	516,374	1748239400	3400.00	3435.00	3350.00	3380.00	-10
1141229	7780	0	529,183	91101237	169.00	174.50	168.50	172.50	5
1141229	7786	0	196,295	30594819	158.50	158.50	155.00	156.00	-1
1141229	7788	0	276,905	37949060	134.00	141.00	133.50	135.00	1
1141229	7791	0	52,483	3795665	72.10	72.80	72.00	72.50	0
1141229	7799	0	754,258	340697693	459.00	460.00	446.00	449.50	-13
1141229	8011	0	611,301	13929010	22.95	23.10	22.65	22.65	0
1141229	8016	0	550,522	98554841	179.50	181.00	178.00	179.50	1
1141229	8021	0	46,187,582	8217214387	169.50	185.00	167.00	185.00	16
1141229	8028	0	2,997,298	511228949	172.50	172.50	169.50	170.00	-2
1141229	8033	0	14,813,249	2228772415	149.00	153.00	148.00	152.50	6
1141229	8039	0	10,110,737	920476645	92.30	92.90	90.10	90.20	-2
1141229	8045	0	137,275	10302648	76.60	76.60	74.60	74.60	-1
1141229	8046	0	6,213,285	1496716545	247.50	247.50	237.00	240.50	-6
1141229	8070	0	4,703,316	201507638	41.30	43.15	41.30	42.60	1
1141229	8072	0	144,845	4378154	29.90	30.35	29.85	30.20	0
1141229	8081	0	129,169	26998564	209.50	211.00	208.00	208.50	-1
1141229	8101	0	5,520	90172	16.75	16.75	16.30	16.40	0
1141229	8103	0	2,241,531	187377398	86.20	86.60	81.70	82.20	-4
1141229	8104	0	473,417	15327898	32.20	32.60	32.00	32.25	0
1141229	8105	0	1,495,436	17363893	11.35	11.85	11.35	11.45	0
1141229	8110	0	5,002,417	269937098	55.40	55.40	53.50	53.80	-1
1141229	8112	0	21,296,662	1603334486	76.00	77.40	73.90	74.20	-1
1141229	8112A	0	15,096	666174	44.20	44.20	44.10	44.10	0
1141229	8114	0	147,692	25561454	171.00	174.50	171.00	172.50	1
1141229	8131	0	11,069,503	624116069	57.50	57.70	55.80	56.20	-1
1141229	8150	0	37,341,851	1765402281	48.60	48.80	46.30	47.60	0
1141229	8162	0	103,110	3717700	35.80	36.60	35.45	36.20	0
1141229	8163	0	482,451	14788285	30.60	31.00	30.50	30.55	0
1141229	8201	0	182,339	2440441	13.00	13.80	13.00	13.65	0
1141229	8210	0	1,254,986	1224890891	978.00	987.00	960.00	986.00	13
1141229	8213	0	201,287	6546362	32.40	32.60	32.40	32.60	0
1141229	8215	0	513,370	9850932	19.10	19.40	19.05	19.10	0
1141229	8222	0	609,485	25353716	41.00	41.95	41.00	41.50	0
1141229	8249	0	471,332	24118119	50.90	51.70	50.80	50.90	0
1141229	8261	0	590,204	53781317	91.50	91.60	90.80	90.80	0
1141229	8271	0	4,816,036	476205809	100.00	100.50	97.50	98.90	-1
1141229	8341	0	256,249	20040950	78.20	78.80	77.90	77.90	0
1141229	8367	0	32,617	1428722	43.80	43.90	43.65	43.70	0
1141229	8374	0	489,046	39644927	80.00	82.60	80.00	80.10	0
1141229	8404	0	1,146,573	27239364	24.05	24.30	23.50	23.50	0
1141229	8411	0	221,184	2665850	12.25	12.25	11.85	12.25	0
1141229	8422	0	91,935,053	2638630503	27.30	29.30	27.20	29.30	2
1141229	8429	0	201,252	1559162	7.75	7.79	7.70	7.71	0
1141229	8438	0	2,112,133	72213578	32.90	34.65	32.90	34.65	3
1141229	8442	0	85,842	5985347	69.20	70.70	68.60	69.30	0
1141229	8443	0	10,048	112277	11.20	11.20	11.15	11.15	0
1141229	8454	0	1,813,112	387575515	208.50	219.50	208.00	209.00	1
1141229	8462	0	110,712	16596433	148.50	151.50	148.00	149.50	1
1141229	8463	0	41,137	1126966	27.40	27.60	27.25	27.35	0
1141229	8464	0	502,881	183977215	369.50	369.50	364.00	365.00	-1
1141229	8466	0	34,740	761688	22.35	22.35	21.70	21.90	0
1141229	8467	0	437,472	74023239	163.00	172.00	162.00	170.50	7
1141229	8473	0	996,643	37523489	37.50	38.20	37.25	37.30	0
1141229	8476	0	138,754	2508013	18.25	18.30	17.90	18.05	0
1141229	8478	0	515,579	98772899	196.00	197.00	189.00	191.50	-4
1141229	8481	0	4,241	173417	41.05	41.05	40.75	40.75	0
1141229	8482	0	17,048	851750	49.95	50.00	49.95	49.95	0
1141229	8487	0	8,503	658705	77.50	77.50	77.20	77.30	0
1141229	8488	0	1,418	14092	9.91	9.91	9.91	9.91	0
1141229	8499	0	894,186	329455570	398.00	398.50	358.50	358.50	-39
1141229	8926	0	564,981	23192507	40.90	41.25	40.90	41.15	0
1141229	8940	0	68,243	1392144	20.15	20.60	20.15	20.40	0
1141229	8996	0	6,173,352	3567788087	565.00	589.00	553.00	576.00	18
1141229	9103	0	295,649	1348019	4.56	4.60	4.54	4.55	0
1141229	910322	0	35,161	857896	24.45	24.45	24.30	24.30	0
1141229	9105	0	6,321,214	36717131	5.80	5.86	5.77	5.79	0
1141229	910861	0	37,001	193723	5.25	5.26	5.20	5.20	0
1141229	9110	0	12,000	38460	3.20	3.26	3.20	3.26	0
1141229	911608	0	32,001	85833	2.71	2.72	2.65	2.70	0
1141229	911622	0	3,201	12411	3.84	3.96	3.84	3.96	0
1141229	911868	0	87,100	115987	1.33	1.34	1.32	1.33	0
1141229	912000	0	387,357	1065471	2.77	2.79	2.74	2.74	0
1141229	9136	0	2,460,904	20050809	7.50	8.23	7.50	8.17	0
1141229	9802	0	788,706	81502221	105.00	106.00	102.00	102.50	0
1141229	9902	0	168,193	2908399	17.35	17.40	17.15	17.25	0
1141229	9904	0	6,649,331	203378822	30.40	30.65	30.30	30.40	0
1141229	9905	0	53,234	1061872	19.95	20.00	19.90	19.95	0
1141229	9906	0	108,906	5690548	52.80	53.30	51.80	52.40	-1
1141229	9907	0	4,032,874	73237098	18.20	18.30	18.05	18.20	0
1141229	9908	0	115,748	3467448	29.95	30.00	29.90	29.95	0
1141229	9910	0	695,368	77536292	111.50	113.00	111.00	111.00	0
1141229	9911	0	104,833	8767614	83.50	83.80	83.40	83.70	0
1141229	9912	0	87,919	1096816	12.40	12.55	12.35	12.55	0
1141229	9914	0	450,076	37256430	82.50	83.30	82.00	83.00	0
1141229	9917	0	749,923	80695947	106.50	108.00	106.50	108.00	1
1141229	9918	0	21,077	836909	39.70	39.80	39.55	39.65	0
1141229	9919	0	234,761	3896490	16.55	16.70	16.50	16.60	0
1141229	9921	0	597,944	55602736	93.00	93.60	92.60	93.00	0
1141229	9924	0	66,678	3504750	52.60	52.70	52.40	52.50	0
1141229	9925	0	154,249	6283914	40.75	40.80	40.65	40.75	0
1141229	9926	0	2,000	99100	49.55	49.55	49.55	49.55	0
1141229	9927	0	71,965	4915619	68.40	68.60	68.20	68.30	0
1141229	9928	0	236,880	4630013	20.20	20.20	19.25	19.35	0
1141229	9929	0	14,200	152870	10.65	10.80	10.65	10.65	0
1141229	9930	0	77,903	5496599	70.10	71.00	70.00	70.80	0
1141229	9931	0	7,030	239473	34.10	34.10	34.00	34.00	0
1141229	9933	0	1,450,904	46193562	31.85	32.25	31.60	31.70	0
1141229	9934	0	295,278	2961158	10.05	10.10	9.99	10.05	0
1141229	9935	0	185,971	3772703	20.35	20.50	20.15	20.35	0
1141229	9937	0	62,052	3538926	56.70	57.30	56.70	57.10	0
1141229	9938	0	942,555	48264127	51.40	51.60	51.00	51.10	0
1141229	9939	0	450,488	54140561	119.50	121.00	119.00	120.50	1
1141229	9940	0	140,213	3192054	22.85	22.85	22.65	22.75	0
1141229	9941	0	2,781,075	247990740	90.30	90.40	88.50	88.70	-1
1141229	9941A	0	18,000	904200	50.30	50.40	50.20	50.40	0
1141229	9942	0	122,394	12919200	106.50	106.50	105.00	105.50	-1
1141229	9943	0	18,698	1136210	60.80	61.00	60.70	60.80	0
1141229	9944	0	31,409	532335	17.00	17.00	16.85	17.00	0
1141229	9945	0	4,298,573	130605425	30.60	30.70	30.10	30.15	0
1141229	9946	0	200,230	3839886	19.40	19.40	19.05	19.15	0
1141229	9955	0	3,893,313	126513106	32.20	33.50	31.80	31.80	0
1141229	9958	0	659,937	92545492	137.50	141.50	137.50	140.50	2

＊參考自政府開放平台