個股日成交資訊 (2025/12/19)

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
1141219	0050	0	81,027,467	5067295440	62.40	62.75	62.35	62.50	0
1141219	0051	0	35,070	3137413	89.50	89.60	89.15	89.55	1
1141219	0052	0	24,363,230	871162643	35.76	35.86	35.61	35.64	0
1141219	0053	0	10,149	1359509	134.45	134.50	133.75	133.75	1
1141219	0055	0	508,127	16324599	32.00	32.27	31.80	32.24	0
1141219	0056	0	20,244,445	734898408	36.15	36.42	36.12	36.38	0
1141219	0057	0	48,135	8805729	183.10	183.45	182.70	182.75	1
1141219	0061	0	291,275	6648599	22.76	22.88	22.74	22.82	0
1141219	006203	0	3,127	354929	114.00	114.00	113.60	113.60	1
1141219	006204	0	13,363	1884018	141.35	141.35	140.95	140.95	1
1141219	006205	0	249,670	9705001	38.73	38.99	38.63	38.89	0
1141219	006206	0	573,542	21051202	36.47	36.77	36.45	36.71	0
1141219	006207	0	199,943	6051117	30.18	30.35	30.18	30.23	0
1141219	006208	0	5,112,359	732441808	143.00	143.70	142.80	143.05	1
1141219	00625K	0	0						0
1141219	00631L	0	3,869,815	1298796313	334.00	338.00	334.00	336.40	7
1141219	00632R	0	39,183,364	670848233	17.16	17.17	17.06	17.10	0
1141219	00633L	0	7,389,366	363926528	49.09	49.69	48.80	49.23	0
1141219	00634R	0	174,100	564424	3.25	3.26	3.23	3.26	0
1141219	00635U	0	2,664,917	123704561	46.46	46.51	46.31	46.42	0
1141219	00636	0	743,292	19869045	26.66	26.82	26.62	26.68	0
1141219	00636K	0	200	1706	8.53	8.53	8.53	8.53	0
1141219	00637L	0	44,385,264	897907522	20.18	20.44	20.07	20.25	0
1141219	00638R	0	150,160	1037826	6.93	6.93	6.89	6.92	0
1141219	00639	0	1,228,293	18452247	14.97	15.10	14.96	15.04	0
1141219	00640L	0	103,990	7945513	76.10	77.00	75.95	76.70	1
1141219	00641R	0	1,986,796	9202945	4.64	4.65	4.61	4.64	0
1141219	00642U	0	7,061,725	103803960	14.71	14.73	14.67	14.71	0
1141219	00643	0	3,597,838	59167629	16.38	16.53	16.36	16.45	0
1141219	00643K	0	0						0
1141219	00645	0	572,486	27117028	47.26	47.52	47.20	47.38	0
1141219	00646	0	1,877,129	125912544	66.95	67.20	66.95	67.10	0
1141219	00647L	0	20,772	2376976	114.10	114.60	114.10	114.60	1
1141219	00648R	0	886,100	3909531	4.42	4.42	4.41	4.42	0
1141219	00650L	0	6,769,253	119111645	17.52	17.68	17.46	17.68	0
1141219	00651R	0	550,000	2930909	5.33	5.34	5.32	5.32	0
1141219	00652	0	135,844	5058297	37.10	37.36	37.10	37.31	0
1141219	00653L	0	89,470	5174282	57.75	58.10	57.65	58.05	0
1141219	00654R	0	9,590	59974	6.27	6.27	6.25	6.25	0
1141219	00655L	0	1,738,620	59709846	34.24	34.65	34.03	34.30	0
1141219	00656R	0	86,100	527473	6.14	6.15	6.10	6.13	0
1141219	00657	0	397,949	23238801	58.20	58.55	58.20	58.35	0
1141219	00657K	0	200	3702	18.51	18.51	18.51	18.51	0
1141219	00660	0	23,184	965110	41.66	41.66	41.56	41.59	0
1141219	00661	0	164,112	10480842	63.50	64.00	63.50	63.85	0
1141219	00662	0	1,111,115	112793547	101.55	101.80	101.20	101.65	1
1141219	00663L	0	8,123,207	356038646	43.63	44.10	43.60	43.91	0
1141219	00664R	0	7,593,185	21016046	2.77	2.78	2.76	2.76	0
1141219	00665L	0	18,664,939	199804611	10.64	10.76	10.64	10.76	0
1141219	00666R	0	77,031	686533	8.95	8.96	8.90	8.90	0
1141219	00668	0	132,460	7304781	55.15	55.20	55.10	55.15	0
1141219	00668K	0	200	3500	17.50	17.50	17.50	17.50	0
1141219	00669R	0	533,201	3063530	5.75	5.75	5.73	5.75	0
1141219	00670L	0	726,512	115213073	158.30	159.25	158.05	159.10	3
1141219	00671R	0	3,918,440	11327229	2.90	2.90	2.88	2.89	0
1141219	00673R	0	769,282	22604967	29.35	29.44	29.33	29.39	0
1141219	00674R	0	1,062,832	6274806	5.90	5.92	5.88	5.91	0
1141219	00675L	0	2,592,811	345495027	132.55	134.10	132.55	133.55	2
1141219	00676R	0	1,895,942	17835839	9.43	9.43	9.38	9.41	0
1141219	00678	0	363,306	12413392	34.11	34.20	34.11	34.20	0
1141219	00680L	0	12,096,490	88132632	7.30	7.30	7.26	7.26	0
1141219	00681R	0	7,000	145480	20.79	20.79	20.78	20.78	0
1141219	00682U	0	2,000	40440	20.22	20.22	20.22	20.22	0
1141219	00683L	0	56,000	1163680	20.78	20.78	20.78	20.78	0
1141219	00684R	0	107,000	1671370	15.68	15.68	15.59	15.62	0
1141219	00685L	0	729,603	87248112	119.00	120.35	118.95	119.85	2
1141219	00686R	0	2,044,301	3434988	1.68	1.69	1.67	1.68	0
1141219	00688L	0	3,535,569	25684665	7.28	7.28	7.24	7.24	0
1141219	00689R	0	10,000	216400	21.64	21.64	21.64	21.64	0
1141219	00690	0	952,102	40925420	42.77	43.08	42.77	42.93	0
1141219	00692	0	462,307	25466408	55.00	55.25	54.90	55.00	0
1141219	00693U	0	2,370,996	47905865	20.28	20.29	20.18	20.18	0
1141219	00700	0	1,600,430	29091041	18.12	18.22	18.12	18.22	0
1141219	00701	0	2,059,911	60095550	28.95	29.29	28.95	29.25	0
1141219	00702	0	17,189	400980	23.35	23.36	23.32	23.36	0
1141219	00703	0	52,291	1127651	21.55	21.62	21.53	21.60	0
1141219	00706L	0	5,279,648	109614354	20.88	20.88	20.71	20.76	0
1141219	00707R	0	1,000	31060	31.06	31.06	31.06	31.06	0
1141219	00708L	0	2,411,154	218791445	91.05	91.15	90.35	90.80	0
1141219	00709	0	97,388	3548564	36.23	36.47	36.23	36.45	0
1141219	00710B	0	247,639	4711126	19.02	19.05	18.99	18.99	0
1141219	00711B	0	101,280	1657944	16.37	16.37	16.35	16.35	0
1141219	00712	0	10,725,902	98033475	9.13	9.15	9.13	9.14	0
1141219	00713	0	8,877,433	449134784	50.35	50.90	50.25	50.85	0
1141219	00714	0	232,712	4640243	19.95	19.95	19.93	19.93	0
1141219	00715L	0	19,184,282	358348653	18.72	18.76	18.63	18.69	0
1141219	00717	0	133,514	2014525	15.06	15.11	15.06	15.09	0
1141219	00728	0	46,457	1659284	35.69	35.76	35.69	35.72	0
1141219	00730	0	270,455	6313274	23.17	23.47	23.17	23.47	0
1141219	00731	0	811,327	56270587	68.55	69.50	68.55	69.45	0
1141219	00733	0	582,951	26432650	45.15	45.45	45.15	45.38	0
1141219	00735	0	169,262	8251913	48.61	48.85	48.61	48.75	0
1141219	00736	0	102,891	2827287	27.48	27.49	27.48	27.49	0
1141219	00737	0	35,453	1255234	35.44	35.44	35.30	35.41	0
1141219	00738U	0	10,850,254	581978274	53.90	54.05	53.20	53.80	-1
1141219	00739	0	49,790	1292812	25.96	26.09	25.91	25.99	0
1141219	00752	0	2,281,747	59464723	25.90	26.14	25.90	26.14	0
1141219	00753L	0	13,518,477	165000762	12.15	12.28	12.11	12.28	0
1141219	00757	0	1,559,130	183053431	117.50	117.75	117.10	117.60	1
1141219	00762	0	142,236	11643029	82.50	82.50	81.60	82.00	1
1141219	00763U	0	1,364,188	40850511	29.81	30.10	29.75	30.10	0
1141219	00770	0	401,045	22812999	56.90	57.10	56.70	57.00	0
1141219	00771	0	19,968	321406	16.10	16.11	16.10	16.10	0
1141219	00775B	0	2,000	65510	32.78	32.78	32.73	32.73	0
1141219	00783	0	85,997	2122884	24.52	24.70	24.52	24.70	0
1141219	00830	0	3,262,237	183370881	56.30	56.40	56.00	56.30	0
1141219	00850	0	670,382	35791044	53.20	53.70	53.20	53.45	0
1141219	00851	0	10,742	588069	54.70	54.85	54.70	54.75	0
1141219	00852L	0	105,896	3219118	30.42	30.43	30.37	30.39	0
1141219	00861	0	107,114	5788495	54.25	54.25	53.90	53.90	0
1141219	00865B	0	991,735	46902468	47.31	47.32	47.26	47.32	0
1141219	00875	0	13,645	531201	38.86	39.00	38.86	38.99	0
1141219	00876	0	290,059	14448497	49.99	49.99	49.73	49.85	0
1141219	00878	0	48,660,626	1043562229	21.35	21.50	21.34	21.49	0
1141219	00881	0	6,679,557	208631946	31.20	31.32	31.17	31.23	0
1141219	00882	0	7,117,380	108623109	15.24	15.29	15.20	15.28	0
1141219	00885	0	6,208,684	105707318	16.88	17.13	16.88	17.11	0
1141219	00891	0	5,042,844	97412739	19.30	19.39	19.23	19.27	0
1141219	00892	0	714,092	15034769	21.04	21.12	20.97	21.04	0
1141219	00893	0	812,362	25956032	31.81	32.02	31.80	31.97	0
1141219	00894	0	2,096,373	54707497	26.02	26.19	26.00	26.13	0
1141219	00895	0	341,283	13106780	38.44	38.48	38.33	38.46	0
1141219	00896	0	1,889,677	34955604	18.39	18.58	18.39	18.55	0
1141219	00897	0	310,185	2681801	8.64	8.66	8.63	8.65	0
1141219	00898	0	253,636	1973597	7.77	7.80	7.76	7.78	0
1141219	00899	0	112,869	2267783	20.01	20.12	20.01	20.09	0
1141219	00900	0	23,351,135	318043895	13.55	13.65	13.54	13.64	0
1141219	00901	0	272,111	6492675	23.83	23.92	23.80	23.85	0
1141219	00902	0	1,857,963	23637587	12.74	12.77	12.65	12.76	0
1141219	00903	0	163,798	2825642	17.23	17.29	17.22	17.28	0
1141219	00904	0	1,806,741	39675657	22.03	22.05	21.83	21.88	0
1141219	00905	0	1,305,050	21884560	16.72	16.82	16.72	16.80	0
1141219	00907	0	985,235	15138938	15.28	15.43	15.27	15.42	0
1141219	00908	0	167,372	2304060	13.76	13.78	13.75	13.77	0
1141219	00909	0	3,320,650	128120073	38.38	38.76	38.38	38.73	0
1141219	00910	0	514,918	20976263	40.59	40.90	40.56	40.89	0
1141219	00911	0	478,443	15400411	31.85	32.22	31.85	32.16	0
1141219	00912	0	281,474	5873756	20.73	20.92	20.73	20.86	0
1141219	00913	0	106,124	2532559	24.02	24.02	23.86	23.90	0
1141219	00915	0	6,145,276	140523911	22.70	22.97	22.70	22.96	0
1141219	00916	0	132,750	3630412	27.24	27.40	27.24	27.39	0
1141219	00917	0	365,167	9150284	25.08	25.08	25.02	25.08	0
1141219	00918	0	18,543,350	413979032	22.27	22.38	22.26	22.38	0
1141219	00919	0	110,241,657	2451525071	22.15	22.32	22.15	22.31	0
1141219	00920	0	49,321	885231	17.87	17.99	17.87	17.97	0
1141219	00921	0	536,891	9347555	17.33	17.46	17.33	17.44	0
1141219	00922	0	7,135,225	177683861	24.81	24.99	24.81	24.91	0
1141219	00923	0	2,439,976	60949163	24.91	25.03	24.91	24.95	0
1141219	00924	0	5,136,183	147867539	28.80	28.82	28.75	28.79	0
1141219	00926	0	1,041,313	23857474	22.76	22.96	22.76	22.94	0
1141219	00927	0	2,594,083	53843641	20.85	20.86	20.72	20.77	0
1141219	00929	0	12,138,252	214773333	17.66	17.75	17.65	17.72	0
1141219	00930	0	1,349,753	23142746	17.13	17.19	17.10	17.19	0
1141219	00932	0	440,660	6221019	14.12	14.15	14.09	14.14	0
1141219	00934	0	1,304,340	26458131	20.22	20.35	20.22	20.34	0
1141219	00935	0	1,534,248	44326979	28.78	29.01	28.78	28.90	0
1141219	00936	0	1,359,247	21371907	15.61	15.79	15.61	15.79	0
1141219	00938	0	963,375	16454663	17.04	17.14	17.04	17.06	0
1141219	00939	0	17,312,768	252068210	14.47	14.60	14.47	14.59	0
1141219	00940	0	16,273,006	149701407	9.18	9.23	9.17	9.22	0
1141219	00941	0	1,457,453	24804436	16.98	17.05	16.98	17.02	0
1141219	00943	0	40,897	579346	14.24	14.24	14.15	14.18	0
1141219	00944	0	508,601	7317984	14.33	14.41	14.33	14.40	0
1141219	00945B	0	5,905,160	85615960	14.51	14.52	14.49	14.50	0
1141219	00946	0	5,272,909	50524134	9.61	9.61	9.56	9.59	0
1141219	00947	0	772,617	13599449	17.80	17.80	17.51	17.54	0
1141219	00949	0	807,747	14860917	18.33	18.47	18.33	18.40	0
1141219	00951	0	1,515,711	16414515	10.82	10.85	10.79	10.81	0
1141219	00952	0	1,266,773	14529239	11.41	11.50	11.41	11.48	0
1141219	00953B	0	16,795,544	163597183	9.75	9.75	9.73	9.75	0
1141219	00954	0	730,429	8463182	11.59	11.61	11.55	11.58	0
1141219	00956	0	153,702	1750609	11.40	11.40	11.37	11.40	0
1141219	00960	0	521,874	7414933	14.21	14.22	14.17	14.22	0
1141219	00961	0	1,936,097	17970207	9.26	9.32	9.25	9.32	0
1141219	00962	0	124,150	1309031	10.49	10.58	10.49	10.58	0
1141219	00963	0	484,199	5483003	11.32	11.34	11.32	11.33	0
1141219	00964	0	961,652	10798193	11.21	11.26	11.20	11.25	0
1141219	00965	0	4,447,140	100128154	22.47	22.56	22.46	22.53	0
1141219	00971	0	1,060,239	16823405	15.75	15.90	15.75	15.88	0
1141219	00972	0	525,349	9461186	17.90	18.06	17.90	18.05	0
1141219	009800	0	1,388,267	15295366	10.97	11.04	10.96	11.04	0
1141219	009801	0	555,866	6132691	11.00	11.06	11.00	11.05	0
1141219	009802	0	2,224,559	24413657	10.90	11.02	10.90	10.99	0
1141219	009803	0	2,999,204	37119410	12.32	12.41	12.32	12.37	0
1141219	009804	0	544,104	7728785	14.11	14.24	14.11	14.21	0
1141219	009805	0	3,600,685	44295661	12.34	12.34	12.27	12.31	0
1141219	009808	0	973,603	18561703	19.03	19.11	19.01	19.05	0
1141219	009809	0	1,697,163	17555686	10.33	10.36	10.32	10.33	0
1141219	00980A	0	14,701,846	215894324	14.63	14.74	14.63	14.71	0
1141219	009810	0	183,207	3350918	18.29	18.33	18.26	18.31	0
1141219	009811	0	2,839,701	32962278	11.58	11.63	11.58	11.61	0
1141219	009812	0	2,717,194	29013086	10.66	10.71	10.64	10.67	0
1141219	009813	0	5,831,958	60928261	10.45	10.46	10.42	10.45	0
1141219	00981A	0	97,380,161	1555461172	15.90	16.04	15.87	15.99	0
1141219	00981T	0	7,188,365	75512684	10.48	10.52	10.48	10.48	0
1141219	00982A	0	30,069,586	414772851	13.70	13.85	13.70	13.83	0
1141219	00982D	0	5,587,547	56937220	10.19	10.20	10.18	10.18	0
1141219	00983A	0	1,783,833	21473526	12.04	12.08	12.01	12.04	0
1141219	00983D	0	1,479,363	15193277	10.30	10.30	10.25	10.26	0
1141219	00984A	0	6,061,446	65318762	10.72	10.81	10.72	10.79	0
1141219	00985A	0	7,007,377	90019436	12.80	12.89	12.79	12.85	0
1141219	00985B	0	3,409,528	35246736	10.33	10.35	10.32	10.35	0
1141219	00986A	0	3,567,310	39762935	11.10	11.23	11.05	11.21	0
1141219	00988A	0	11,386,070	110377982	9.64	9.73	9.63	9.72	0
1141219	00989A	0	1,458,852	21763451	14.89	14.97	14.87	14.94	0
1141219	00991A	0	178,313,240	1756569741	9.82	9.88	9.81	9.84	0
1141219	01001T	0	34,400	399200	11.60	11.60	11.60	11.60	0
1141219	01002T	0	13,000	188500	14.50	14.50	14.50	14.50	0
1141219	01004T	0	43,744	467089	10.66	10.79	10.66	10.79	0
1141219	01007T	0	179,360	2391704	13.33	13.34	13.33	13.34	0
1141219	01009T	0	4,000	27590	6.89	6.92	6.89	6.92	0
1141219	01010T	0	6,000	59940	9.98	10.02	9.98	10.02	0
1141219	020000	0	0						0
1141219	020011	0	0						0
1141219	020012	0	0						0
1141219	02001L	0	45,000	1976780	43.80	44.34	43.67	44.34	1
1141219	02001R	0	6,000	5550	0.93	0.93	0.92	0.92	0
1141219	020020	0	29,000	436300	15.02	15.06	15.02	15.06	0
1141219	020028	0	13,000	161200	12.40	12.40	12.40	12.40	0
1141219	020029	0	41,000	395560	9.63	9.65	9.63	9.64	0
1141219	020030	0	20,000	171000	8.55	8.55	8.55	8.55	0
1141219	020031	0	1,000	6010	6.01	6.01	6.01	6.01	0
1141219	020032	0	0						0
1141219	020034	0	13,000	95500	7.40	7.40	7.34	7.34	0
1141219	020036	0	4,000	30120	7.53	7.53	7.53	7.53	0
1141219	020037	0	1,000	8400	8.40	8.40	8.40	8.40	0
1141219	020038	0	10,000	74400	7.44	7.44	7.44	7.44	0
1141219	020039	0	13,000	114100	8.77	8.80	8.77	8.80	0
1141219	1101	0	39,193,167	880408999	22.35	22.70	22.15	22.50	0
1141219	1101B	0	10,630	482411	45.40	45.50	45.35	45.50	0
1141219	1102	0	30,663,187	1111886806	36.30	36.85	35.95	35.95	0
1141219	1103	0	1,288,382	18259111	13.90	14.20	13.90	14.20	0
1141219	1104	0	488,678	14831846	30.15	30.40	30.15	30.40	0
1141219	1108	0	76,308	1141044	14.95	15.00	14.90	14.95	0
1141219	1109	0	129,084	2006869	15.50	15.60	15.50	15.60	0
1141219	1110	0	183,306	3002192	16.40	16.50	16.30	16.50	0
1141219	1201	0	182,926	2700408	14.70	14.80	14.70	14.75	0
1141219	1203	0	5,059	200270	39.50	39.80	39.50	39.80	0
1141219	1210	0	2,757,394	141864786	50.70	51.70	50.60	51.60	1
1141219	1213	0	19,735	214714	11.10	11.10	10.55	10.85	0
1141219	1215	0	5,145,172	706744554	135.00	139.00	135.00	136.50	0
1141219	1216	0	45,938,179	3612340106	78.40	80.00	76.00	78.40	0
1141219	1217	0	376,194	3962139	10.50	10.60	10.50	10.55	0
1141219	1218	0	192,468	3479391	18.00	18.15	18.00	18.15	0
1141219	1219	0	243,216	3275625	13.45	13.60	13.40	13.60	0
1141219	1220	0	122,106	1525282	12.45	12.55	12.45	12.55	0
1141219	1225	0	44,821	1324703	29.55	29.75	29.50	29.50	0
1141219	1227	0	493,188	15159113	30.40	30.85	30.40	30.85	0
1141219	1229	0	4,030,643	192896853	46.75	48.80	46.55	48.40	1
1141219	1231	0	178,554	17574081	97.80	99.00	97.30	98.40	0
1141219	1232	0	19,161	2771491	144.00	145.00	144.00	145.00	0
1141219	1233	0	7,033	224541	32.10	32.10	31.80	31.80	0
1141219	1234	0	93,900	3553955	37.90	37.95	37.75	37.80	0
1141219	1235	0	9,770	462687	47.25	47.80	47.20	47.50	0
1141219	1236	0	36,802	941406	25.70	25.85	25.50	25.60	0
1141219	1256	0	25,898	3553969	141.00	141.00	136.50	137.50	0
1141219	1301	0	10,353,201	414097552	40.00	40.25	39.80	40.00	0
1141219	1303	0	126,489,251	7600409371	58.40	61.40	57.80	59.90	2
1141219	1304	0	2,180,506	24238676	11.05	11.25	11.05	11.05	0
1141219	1305	0	598,517	6670802	11.10	11.30	11.10	11.15	0
1141219	1307	0	2,934,934	99448114	33.10	34.20	33.10	33.70	0
1141219	1308	0	892,426	11834255	13.25	13.40	13.15	13.30	0
1141219	1309	0	687,931	7735411	11.10	11.30	11.10	11.15	0
1141219	1310	0	708,011	6002358	8.58	8.58	8.45	8.45	0
1141219	1312	0	2,390,688	27825166	11.50	11.85	11.50	11.55	0
1141219	1312A	0	1,000	22150	22.15	22.15	22.15	22.15	0
1141219	1313	0	1,347,040	13996055	10.25	10.45	10.25	10.45	0
1141219	1314	0	15,437,354	122541528	7.84	7.99	7.84	7.91	0
1141219	1315	0	6,130	393114	64.20	64.20	64.00	64.10	0
1141219	1316	0	16,071,914	263686321	15.70	16.90	15.65	16.40	0
1141219	1319	0	3,423,588	324609635	96.30	96.30	93.80	94.70	0
1141219	1321	0	117,434	4110525	34.85	35.15	34.85	35.05	0
1141219	1323	0	13,087	255845	19.55	19.55	19.55	19.55	0
1141219	1324	0	42,178	441786	10.50	10.50	10.40	10.50	0
1141219	1325	0	172,378	5371117	31.05	31.30	31.05	31.10	0
1141219	1326	0	8,208,258	264260159	31.80	32.45	31.70	32.30	0
1141219	1337	0	141,128	691932	4.92	4.92	4.87	4.90	0
1141219	1338	0	40,583	824923	20.40	20.40	20.20	20.35	0
1141219	1339	0	18,267	808790	44.55	44.55	44.20	44.30	0
1141219	1340	0	247,191	1840804	7.27	7.60	7.25	7.34	0
1141219	1341	0	7,136	417308	58.50	58.50	58.40	58.40	0
1141219	1342	0	87,122	7632576	87.40	87.90	87.20	87.90	1
1141219	1402	0	19,785,916	558457099	27.80	28.25	27.80	28.25	0
1141219	1409	0	4,755,902	73452294	15.25	15.65	15.20	15.40	0
1141219	1410	0	6,318	215597	34.00	34.40	34.00	34.10	0
1141219	1413	0	204,279	2042939	10.00	10.30	9.97	10.00	0
1141219	1414	0	484,583	8188975	17.00	17.15	16.70	16.75	0
1141219	1416	0	97,952	1145968	11.75	11.75	11.65	11.65	0
1141219	1417	0	154,135	1397356	9.04	9.10	9.00	9.02	0
1141219	1418	0	2,169	41796	19.25	19.25	19.25	19.25	0
1141219	1419	0	167,222	11931822	72.00	72.00	70.90	71.50	0
1141219	1423	0	25,938	992185	38.10	38.50	38.00	38.50	0
1141219	1432	0	76,079	1379732	18.10	18.25	18.00	18.20	0
1141219	1434	0	2,290,628	36374452	15.60	16.05	15.60	15.90	0
1141219	1435	0	2,410	52599	21.75	21.85	21.75	21.85	0
1141219	1436	0	342,624	21388974	60.50	63.10	60.40	62.00	1
1141219	1437	0	74,097	2572819	34.80	34.80	34.60	34.75	0
1141219	1438	0	21,746	729993	33.95	33.95	33.20	33.80	0
1141219	1439	0	142,324	4321416	30.00	31.40	29.65	30.90	0
1141219	1440	0	1,215,702	16532048	13.50	13.65	13.50	13.65	0
1141219	1441	0	18,533	195293	10.55	10.55	10.50	10.50	0
1141219	1442	0	8,779,175	253206835	28.35	29.80	27.85	29.80	1
1141219	1443	0	1,000	27400	27.40	27.40	27.40	27.40	0
1141219	1444	0	1,494,895	9013300	6.00	6.05	6.00	6.03	0
1141219	1445	0	11,016	147711	13.10	13.50	13.10	13.45	0
1141219	1446	0	90,288	1640002	18.20	18.25	18.00	18.20	0
1141219	1447	0	808,094	4408914	5.54	5.60	5.44	5.44	0
1141219	1449	0	450,175	4958775	11.15	11.15	10.95	10.95	0
1141219	1451	0	85,917	1492183	17.40	17.40	17.30	17.40	0
1141219	1452	0	22,055	264211	11.90	12.00	11.90	11.95	0
1141219	1453	0	69,788	886947	12.65	12.90	12.60	12.70	0
1141219	1454	0	13,205	175912	13.40	13.40	13.25	13.25	0
1141219	1455	0	201,914	1566336	7.74	7.82	7.70	7.77	0
1141219	1456	0	217,097	2793588	12.65	13.00	12.65	12.90	0
1141219	1457	0	39,685	624658	15.65	15.85	15.65	15.70	0
1141219	1459	0	50,394	595611	11.70	11.90	11.70	11.80	0
1141219	1460	0	591,105	3672285	6.24	6.25	6.15	6.25	0
1141219	1463	0	23,448	461221	19.55	19.75	19.55	19.70	0
1141219	1464	0	179,483	2001682	11.15	11.20	11.10	11.15	0
1141219	1465	0	126,090	1602812	12.75	12.85	12.65	12.70	0
1141219	1466	0	28,040	398127	14.25	14.35	14.15	14.15	0
1141219	1467	0	162,894	1142653	7.04	7.10	6.98	7.03	0
1141219	1468	0	35,000	411700	11.70	11.85	11.70	11.80	0
1141219	1470	0	54,695	1263492	22.65	23.70	22.15	23.00	0
1141219	1471	0	387,073	3462668	8.84	9.00	8.75	8.98	0
1141219	1472	0	30,024	2682342	89.80	89.80	89.20	89.20	0
1141219	1473	0	40,463	998839	24.65	24.75	24.60	24.65	0
1141219	1474	0	38,654	432027	11.25	11.25	11.15	11.15	0
1141219	1475	0	45,014	1368829	30.60	31.50	30.05	30.25	0
1141219	1476	0	724,774	283249441	386.50	393.50	386.50	390.50	5
1141219	1477	0	2,542,257	766033274	298.00	306.00	298.00	301.50	5
1141219	1503	0	1,597,956	271707004	169.00	172.00	166.50	172.00	4
1141219	1504	0	31,524,415	2639016709	83.10	84.20	82.50	84.20	2
1141219	1506	0	57,003	661133	11.60	11.70	11.55	11.70	0
1141219	1512	0	28,012	211650	7.46	7.64	7.46	7.60	0
1141219	1513	0	4,282,345	638861279	146.00	151.00	145.00	151.00	6
1141219	1514	0	1,826,434	180974241	98.10	99.90	97.60	99.70	2
1141219	1515	0	175,830	4932515	27.95	28.20	27.90	27.90	0
1141219	1516	0	260,197	5794099	22.10	22.65	21.95	21.95	0
1141219	1517	0	252,373	2838010	11.35	11.45	11.10	11.25	0
1141219	1519	0	3,022,039	2295257928	767.00	769.00	748.00	761.00	4
1141219	1521	0	3,553	85372	24.00	24.10	24.00	24.00	0
1141219	1522	0	800,505	37880174	47.80	48.15	47.00	47.00	0
1141219	1522A	0	200	10400					0
1141219	1524	0	863,351	24788992	29.05	29.05	28.55	28.80	0
1141219	1525	0	3,394	217379	64.10	64.20	64.10	64.10	0
1141219	1526	0	77,025	1283426	16.70	16.80	16.60	16.70	0
1141219	1527	0	202,682	6627358	32.75	32.90	32.50	32.55	0
1141219	1528	0	9,076,586	147745180	15.90	16.60	15.80	16.05	0
1141219	1529	0	184,273	3439515	18.75	18.75	18.60	18.65	0
1141219	1530	0	12,687	349703	27.65	27.65	27.45	27.45	0
1141219	1531	0	21,527	257257	11.90	12.00	11.90	11.95	0
1141219	1532	0	593,738	16162627	26.90	27.35	26.90	27.35	0
1141219	1533	0	81,206	2656833	32.75	32.95	32.60	32.65	0
1141219	1535	0	23,074	1224293	52.80	53.20	52.80	53.00	0
1141219	1536	0	651,611	37748830	58.00	58.50	57.50	58.00	0
1141219	1537	0	33,708	4212048	125.00	125.50	124.00	125.00	0
1141219	1538	0	17,638	452425	24.20	26.25	23.40	26.25	2
1141219	1539	0	36,059	619213	17.20	17.25	17.10	17.10	0
1141219	1540	0	140,333	3218856	22.85	23.05	22.80	22.80	0
1141219	1541	0	99,700	2354519	24.15	24.15	23.50	23.60	0
1141219	1558	0	56,978	5837999	101.50	103.00	101.50	101.50	0
1141219	1560	0	1,968,595	726442800	369.50	375.00	364.50	365.00	3
1141219	1563	0	188,319	7590921	40.05	40.65	40.05	40.65	0
1141219	1568	0	81,417	1776476	21.75	21.90	21.60	21.90	0
1141219	1582	0	184,705	12120726	65.30	65.80	65.30	65.60	0
1141219	1583	0	2,187	100102	45.75	45.75	45.75	45.75	0
1141219	1587	0	3,840,190	191983970	50.20	51.70	48.80	51.70	0
1141219	1589	0	188,761	3202167	16.90	17.05	16.90	16.90	0
1141219	1590	0	741,165	684388574	913.00	929.00	913.00	922.00	17
1141219	1597	0	141,302	10210708	71.50	73.20	71.40	72.20	1
1141219	1598	0	102,607	2145329	21.10	21.10	20.80	20.90	0
1141219	1603	0	163,154	6089509	37.45	37.45	37.25	37.30	0
1141219	1604	0	54,008	1326095	24.45	24.60	24.45	24.55	0
1141219	1605	0	32,757,289	977478547	29.80	30.10	29.60	29.90	0
1141219	1608	0	2,379,086	86555027	36.55	36.60	36.20	36.30	0
1141219	1609	0	2,081,919	77762067	37.25	37.55	37.10	37.55	0
1141219	1611	0	900,004	11489113	12.90	12.95	12.65	12.80	0
1141219	1612	0	350,142	11960881	34.10	34.35	34.05	34.10	0
1141219	1614	0	58,998	2012465	34.10	34.30	34.00	34.05	0
1141219	1615	0	49,771	2409462	48.20	48.80	48.20	48.40	0
1141219	1616	0	379,362	10589180	27.90	28.15	27.75	27.90	0
1141219	1617	0	132,030	1871379	14.30	14.30	14.00	14.20	0
1141219	1618	0	230,441	9482300	40.90	41.40	40.90	41.20	0
1141219	1626	0	78,165	897459	11.60	11.60	11.30	11.60	0
1141219	1702	0	769,587	30407708	39.10	39.75	39.10	39.75	0
1141219	1707	0	146,504	18578604	126.00	127.50	125.50	127.50	1
1141219	1708	0	493,221	16141809	32.30	32.95	32.30	32.95	0
1141219	1709	0	179,864	3016782	16.75	16.80	16.70	16.75	0
1141219	1710	0	440,531	5314157	12.00	12.15	12.00	12.05	0
1141219	1711	0	4,507,128	83705784	18.15	18.95	18.05	18.70	0
1141219	1712	0	962,399	42596168	44.45	44.45	43.75	44.45	0
1141219	1713	0	269,770	11856634	44.20	44.60	43.35	43.55	0
1141219	1714	0	788,835	6559884	8.35	8.35	8.30	8.31	0
1141219	1717	0	8,072,809	319680608	38.45	40.10	38.40	40.05	1
1141219	1718	0	4,456,840	31198961	6.84	7.07	6.84	7.07	0
1141219	1720	0	240,437	14431923	60.00	60.30	59.80	60.20	0
1141219	1721	0	2,877,242	33734971	11.45	12.20	11.30	11.85	0
1141219	1722	0	10,603,604	497945081	46.65	47.60	46.55	47.60	0
1141219	1723	0	558,986	37931209	67.50	68.30	67.50	67.80	0
1141219	1725	0	52,458	1359125	25.55	26.25	25.55	26.00	0
1141219	1726	0	19,336	1477263	76.50	76.80	76.00	76.00	0
1141219	1727	0	12,684,109	514918952	38.00	41.55	38.00	41.55	3
1141219	1730	0	17,192	910042	53.00	53.00	52.80	53.00	0
1141219	1731	0	60,181	1307436	21.70	21.75	21.70	21.75	0
1141219	1732	0	59,174	1691862	28.50	28.75	28.50	28.65	0
1141219	1733	0	68,060	2123574	31.15	31.30	31.10	31.20	0
1141219	1734	0	111,634	3405844	30.50	30.55	30.40	30.50	0
1141219	1735	0	347,268	5520187	14.85	16.05	14.85	16.05	1
1141219	1736	0	254,375	37197675	146.00	147.50	145.50	145.50	0
1141219	1737	0	53,887	1700784	31.50	31.75	31.45	31.70	0
1141219	1752	0	65,352	2430165	37.20	37.40	37.10	37.20	0
1141219	1760	0	36,213	2317109	63.70	64.20	63.70	64.00	0
1141219	1762	0	49,538	1231974	24.90	25.00	24.75	24.85	0
1141219	1773	0	265,302	35838205	134.50	136.00	134.50	134.50	0
1141219	1776	0	50,496	737012	14.50	14.80	14.50	14.60	0
1141219	1783	0	36,010	1549477	42.80	43.20	42.60	42.70	0
1141219	1786	0	243,815	18448246	76.50	76.90	75.10	75.20	0
1141219	1789	0	350,648	6132362	17.40	17.65	17.40	17.40	0
1141219	1795	0	2,265,028	641732538	283.00	285.50	281.50	283.00	1
1141219	1802	0	63,472,457	2153839609	33.25	34.50	33.20	33.65	0
1141219	1805	0	16,000	174550	10.85	11.00	10.85	10.90	0
1141219	1806	0	499,616	4671954	9.26	9.39	9.25	9.33	0
1141219	1808	0	2,744,691	93252637	32.85	34.55	32.85	33.70	0
1141219	1809	0	189,653	3301454	17.35	17.50	17.30	17.40	0
1141219	1810	0	536,415	9168442	16.85	17.20	16.85	17.15	0
1141219	1817	0	6,661	256137	38.40	38.50	38.40	38.50	0
1141219	1903	0	74,565	4137227	55.60	56.00	55.20	55.40	0
1141219	1904	0	623,733	11024321	17.70	17.80	17.60	17.60	0
1141219	1905	0	1,811,362	20989939	11.65	11.70	11.55	11.55	0
1141219	1906	0	199,582	2378034	11.95	12.05	11.75	12.00	0
1141219	1907	0	1,201,122	31034719	25.70	26.05	25.70	26.05	0
1141219	1909	0	1,772,620	18240530	10.35	10.40	10.20	10.20	0
1141219	2002	0	48,984,890	913805786	18.35	18.85	18.30	18.85	0
1141219	2002A	0	7,000	271850	38.85	38.85	38.80	38.80	0
1141219	2006	0	4,973,208	322015931	65.10	65.60	64.40	64.50	0
1141219	2007	0	225,313	1642097	7.27	7.40	7.27	7.27	0
1141219	2008	0	17,655	510924	29.05	29.10	28.90	29.05	0
1141219	2009	0	1,854,423	80218594	42.90	43.70	42.85	43.20	0
1141219	2010	0	1,150,419	23759772	20.55	20.70	20.50	20.70	0
1141219	2012	0	14,814	221536	14.95	14.95	14.95	14.95	0
1141219	2013	0	62,681	2624607	41.85	42.20	41.75	41.90	0
1141219	2014	0	3,618,028	55342257	15.30	15.45	15.20	15.25	0
1141219	2015	0	742,740	46759766	62.30	63.90	61.90	63.90	1
1141219	2017	0	280,926	2381319	8.41	8.51	8.41	8.44	0
1141219	2020	0	161,539	3746536	23.00	23.30	23.00	23.25	0
1141219	2022	0	211,791	1765477	8.33	8.39	8.30	8.36	0
1141219	2023	0	3,781,284	56014078	14.75	14.85	14.65	14.85	0
1141219	2024	0	227	3635					0
1141219	2025	0	49,390	470258	9.59	9.59	9.43	9.55	0
1141219	2027	0	31,375,281	1120238702	36.00	36.10	35.55	35.55	0
1141219	2028	0	39,225	669365	16.75	17.20	16.75	17.00	0
1141219	2029	0	142,321	3030051	21.25	21.45	21.15	21.20	0
1141219	2030	0	133,180	1846865	13.80	14.05	13.80	13.90	0
1141219	2031	0	351,632	13185133	37.50	37.65	37.30	37.45	0
1141219	2032	0	60,315	862599	14.40	14.40	14.15	14.25	0
1141219	2033	0	352,715	5529899	15.70	15.80	15.60	15.75	0
1141219	2034	0	948,753	19332930	20.40	20.55	20.20	20.35	0
1141219	2038	0	89,867	1271985	14.20	14.25	14.10	14.10	0
1141219	2049	0	1,881,990	368296025	194.00	197.50	193.00	196.00	2
1141219	2059	0	680,541	2478972185	3575.00	3685.00	3575.00	3660.00	140
1141219	2062	0	116,927	2461439	21.00	21.15	21.00	21.10	0
1141219	2069	0	58,589	984538	16.80	16.85	16.75	16.80	0
1141219	2101	0	1,017,831	38528538	37.60	38.05	37.55	37.70	0
1141219	2102	0	109,935	2193264	19.85	20.00	19.85	19.95	0
1141219	2103	0	510,563	8038827	15.55	15.80	15.55	15.75	0
1141219	2104	0	4,032,130	44493432	10.75	11.30	10.70	11.30	0
1141219	2105	0	10,827,580	328965147	30.35	30.55	30.20	30.30	0
1141219	2106	0	307,686	6258716	20.20	20.45	20.20	20.30	0
1141219	2107	0	115,865	2838214	24.40	24.55	24.40	24.55	0
1141219	2108	0	310,741	7018039	22.40	22.75	22.40	22.50	0
1141219	2109	0	66,221	995493	15.00	15.05	15.00	15.05	0
1141219	2114	0	36,281	3250829	89.60	90.00	89.50	90.00	0
1141219	2115	0	28,417	699892	24.70	24.70	24.55	24.65	0
1141219	2201	0	31,298,287	1171132803	35.90	39.00	35.60	38.30	1
1141219	2204	0	2,176,403	132791422	60.20	61.40	60.10	61.30	0
1141219	2206	0	640,549	38851790	60.30	61.00	60.30	60.50	0
1141219	2207	0	1,348,707	781050609	573.00	587.00	570.00	581.00	0
1141219	2208	0	2,553,801	51496361	20.00	20.30	19.90	20.30	0
1141219	2211	0	5,019,409	531365584	103.00	107.50	102.50	105.00	2
1141219	2227	0	52,479	2976661	57.50	57.50	56.00	56.10	0
1141219	2228	0	2,728,367	305309561	112.50	113.50	110.50	110.50	-1
1141219	2231	0	405,207	36981228	90.50	92.00	90.50	90.80	0
1141219	2233	0	472,009	87325794	185.50	187.00	182.00	185.00	3
1141219	2236	0	182,165	20710543	113.50	116.00	111.50	114.00	2
1141219	2239	0	74,276	2745253	37.45	37.50	36.50	37.05	0
1141219	2241	0	481,685	18292580	37.45	38.30	37.45	37.75	0
1141219	2243	0	84,886	988607	11.85	11.85	11.55	11.65	0
1141219	2247	0	17,711	5087617	288.00	288.00	286.50	287.50	2
1141219	2248	0	23,000	1130750	49.40	50.20	48.50	49.35	0
1141219	2250	0	42,121	2988772	70.50	71.70	70.50	70.70	0
1141219	2254	0	1,000	59600	59.60	59.60	59.60	59.60	0
1141219	2258	0	439,171	17306778	39.00	39.70	38.85	39.50	0
1141219	2301	0	17,954,983	2860371066	157.00	161.00	156.00	159.50	4
1141219	2302	0	181,100	3166629	17.50	17.65	17.35	17.45	0
1141219	2303	0	68,294,516	3448116332	50.30	50.70	50.10	50.70	0
1141219	2305	0	281,132	3082054	10.90	11.05	10.90	10.95	0
1141219	2308	0	13,809,520	12559713390	899.00	923.00	895.00	911.00	20
1141219	2312	0	12,086,730	276981426	22.90	23.20	22.70	22.85	0
1141219	2313	0	74,228,272	6658904994	93.00	93.30	87.10	87.80	-3
1141219	2314	0	42,941	972338	22.70	22.75	22.50	22.75	0
1141219	2316	0	1,776,249	180419197	102.50	103.00	100.50	101.50	0
1141219	2317	0	41,562,299	9148598443	219.00	221.50	218.00	221.50	5
1141219	2321	0	1,352	22152					0
1141219	2323	0	7,582,123	79160707	10.30	10.60	10.20	10.60	0
1141219	2324	0	31,000,300	921202034	30.00	30.00	29.60	29.70	0
1141219	2327	0	15,740,304	3499169575	222.00	224.50	220.00	222.00	4
1141219	2328	0	1,944,953	89316161	45.90	46.25	45.60	46.00	0
1141219	2329	0	33,598,692	1698830451	52.30	52.80	49.35	49.70	-2
1141219	2330	0	42,614,140	61256957568	1455.00	1455.00	1430.00	1430.00	0
1141219	2331	0	4,619,750	107203440	23.25	23.50	22.90	23.35	0
1141219	2332	0	1,202,525	18936103	15.70	15.85	15.60	15.85	0
1141219	2337	0	136,027,724	5183519576	39.20	39.80	37.05	37.15	0
1141219	2338	0	1,098,671	38366939	34.05	35.35	34.05	35.35	1
1141219	2340	0	1,807,740	48494157	26.85	27.50	26.35	27.15	0
1141219	2342	0	1,153,212	32996000	28.85	29.40	28.30	28.50	0
1141219	2344	0	495,025,660	36615273023	76.90	77.50	71.20	71.30	-3
1141219	2345	0	6,311,693	7439714885	1200.00	1210.00	1165.00	1175.00	-5
1141219	2347	0	14,177,281	830330971	57.80	58.90	57.70	58.90	1
1141219	2348	0	590,703	49215159	82.00	84.40	81.80	83.00	1
1141219	2348A	0	7,400	270350	36.55	36.55	36.55	36.55	0
1141219	2349	0	7,278,241	101179247	13.70	14.15	13.65	14.00	0
1141219	2351	0	460,498	34538620	75.00	75.70	74.50	75.10	0
1141219	2352	0	9,403,819	234860273	24.70	25.20	24.70	24.90	0
1141219	2353	0	14,144,279	365857781	25.85	26.05	25.65	25.90	0
1141219	2354	0	4,672,830	286764984	61.50	61.70	61.10	61.30	0
1141219	2355	0	669,603	21243069	31.80	32.00	31.55	31.60	0
1141219	2356	0	7,986,742	342257147	42.65	43.00	42.55	43.00	0
1141219	2357	0	13,187,404	7334499523	556.00	564.00	550.00	550.00	-4
1141219	2359	0	536,689	67655933	128.00	128.00	125.00	125.50	0
1141219	2360	0	13,285,703	9890132862	740.00	763.00	737.00	741.00	13
1141219	2362	0	652,513	25981669	39.40	40.45	39.25	40.45	0
1141219	2363	0	1,505,049	71896130	47.60	48.10	47.40	48.10	0
1141219	2364	0	390,086	26853539	68.40	70.10	67.90	68.50	0
1141219	2365	0	847,348	29864790	35.45	35.55	35.00	35.35	0
1141219	2367	0	12,489,828	327271464	26.50	26.70	25.90	26.00	0
1141219	2368	0	9,862,253	6016798230	597.00	620.00	596.00	608.00	19
1141219	2369	0	5,790,894	130708673	23.00	23.20	22.20	22.30	0
1141219	2371	0	27,142,614	846455978	30.55	31.45	30.50	31.35	0
1141219	2373	0	13,473	763054	56.60	57.00	56.50	56.70	0
1141219	2374	0	3,365,386	257027801	77.00	77.20	75.90	76.00	0
1141219	2375	0	1,362,539	123526414	91.70	92.60	89.70	89.70	0
1141219	2376	0	4,639,189	1099264854	239.00	239.50	234.00	238.00	1
1141219	2377	0	4,455,629	452337622	100.50	102.00	100.50	102.00	2
1141219	2379	0	3,309,050	1651888154	507.00	508.00	497.00	497.00	-10
1141219	2380	0	63,417	316329	5.02	5.02	4.92	5.01	0
1141219	2382	0	22,665,570	5969889171	262.50	265.00	261.50	265.00	5
1141219	2383	0	2,430,074	3757930115	1535.00	1565.00	1530.00	1550.00	50
1141219	2385	0	3,404,387	392505023	114.50	116.00	114.00	115.50	2
1141219	2387	0	166,377	6557310	39.15	39.70	39.10	39.55	0
1141219	2388	0	2,758,572	155353407	56.40	56.90	55.70	56.30	0
1141219	2390	0	586,076	5856007	9.89	10.10	9.85	9.99	0
1141219	2392	0	775,146	28998820	37.20	37.60	37.20	37.45	0
1141219	2393	0	13,217,035	694088135	52.40	53.20	51.70	53.20	1
1141219	2395	0	3,178,278	894720110	274.50	282.50	274.50	282.50	7
1141219	2397	0	85,318	5265532	61.10	62.10	61.10	61.70	0
1141219	2399	0	7,638,607	188572014	24.90	25.50	24.00	24.00	0
1141219	2401	0	897,189	18249650	20.35	20.50	20.20	20.40	0
1141219	2402	0	9,935,195	561852995	56.10	58.00	55.50	56.20	1
1141219	2404	0	4,625,672	4486334750	977.00	984.00	954.00	983.00	31
1141219	2405	0	1,347,077	24901222	18.80	18.80	18.25	18.50	0
1141219	2406	0	11,909,357	287170408	23.65	24.60	23.50	24.60	1
1141219	2408	0	38,432,181	6696526541	177.00	177.00	170.00	174.50	4
1141219	2409	0	31,818,009	356896289	11.20	11.30	11.15	11.25	0
1141219	2412	0	6,555,589	857268740	130.00	131.00	129.50	131.00	1
1141219	2413	0	6,364,697	205211223	31.35	33.00	31.35	31.70	0
1141219	2414	0	77,474	3193186	41.25	41.50	41.15	41.25	0
1141219	2415	0	34,786	891294	25.65	25.80	25.55	25.55	0
1141219	2417	0	441,168	15591932	35.40	35.65	34.60	35.15	0
1141219	2419	0	807,908	19506527	24.40	24.55	23.85	24.15	0
1141219	2420	0	88,217	4434630	50.10	50.50	50.00	50.20	0
1141219	2421	0	2,278,872	354708015	152.50	157.50	151.50	157.00	5
1141219	2423	0	102,466	5631137	54.60	55.30	54.50	55.30	0
1141219	2424	0	104,287	4143822	40.25	40.50	39.00	39.00	0
1141219	2425	0	163,712	4850702	29.50	29.95	29.10	29.85	0
1141219	2426	0	352,382	5996708	17.00	17.20	16.80	17.05	0
1141219	2427	0	582,919	15824077	27.00	27.35	26.95	27.30	0
1141219	2428	0	515,280	90503933	175.00	177.50	174.00	174.50	0
1141219	2429	0	1,024,897	80032624	73.90	80.30	73.60	80.30	7
1141219	2430	0	33,009	756258	22.90	22.95	22.85	22.95	0
1141219	2431	0	1,253,596	14898645	11.45	12.25	11.40	11.90	0
1141219	2432	0	22,000	558100	25.40	25.40	25.35	25.35	0
1141219	2433	0	10,711	507954	47.40	47.45	47.40	47.45	0
1141219	2434	0	14,251	431710	30.50	30.65	30.00	30.65	0
1141219	2436	0	1,632,664	79849327	48.00	49.35	47.85	49.25	1
1141219	2438	0	93,552	2028413	22.00	22.00	21.55	21.90	0
1141219	2439	0	4,687,782	449160872	96.50	96.70	94.90	96.70	1
1141219	2440	0	503,693	7030438	14.05	14.25	13.65	14.10	0
1141219	2441	0	25,959,386	2276995633	85.60	90.30	83.90	88.70	5
1141219	2442	0	240,935	6217078	25.50	26.05	25.50	25.85	0
1141219	2444	0	297,512	3451714	11.95	11.95	11.40	11.55	0
1141219	2449	0	11,702,010	2514890898	212.00	216.50	212.00	215.50	7
1141219	2450	0	82,660	2389618	28.90	29.00	28.85	28.95	0
1141219	2451	0	8,715,775	1565944383	189.00	189.00	175.00	175.50	-8
1141219	2453	0	167,285	8772665	52.40	53.00	52.00	52.50	0
1141219	2454	0	8,310,030	11826655290	1440.00	1445.00	1410.00	1410.00	-10
1141219	2455	0	1,555,816	208314735	132.50	135.50	132.00	134.00	3
1141219	2457	0	2,206,213	64838653	29.70	29.80	29.20	29.20	0
1141219	2458	0	3,079,764	382812037	126.50	126.50	122.00	125.50	-1
1141219	2459	0	14,521	944092	65.00	65.20	65.00	65.20	0
1141219	2460	0	216,707	4186654	19.20	19.90	19.00	19.60	0
1141219	2461	0	124,769	1905187	15.30	15.35	15.20	15.30	0
1141219	2462	0	106,033	2402566	22.60	22.75	22.55	22.55	0
1141219	2464	0	743,058	44372154	59.40	60.40	59.40	59.90	0
1141219	2465	0	648,217	39973837	59.90	63.20	59.60	62.40	2
1141219	2466	0	1,279,428	84737031	65.80	67.00	65.00	66.70	0
1141219	2467	0	1,906,322	434981897	232.50	233.00	223.00	223.50	-3
1141219	2468	0	1,187,480	50033038	41.95	42.70	41.25	42.40	1
1141219	2471	0	57,325	2858013	49.85	50.20	49.65	49.90	0
1141219	2472	0	2,289,648	240818193	105.00	107.50	103.00	105.00	1
1141219	2474	0	2,948,741	572152266	191.50	196.00	191.50	194.00	3
1141219	2476	0	1,303,889	116861326	88.40	90.50	88.40	89.90	2
1141219	2477	0	58,232	1382052	23.75	24.05	23.55	23.75	0
1141219	2478	0	818,312	46112316	57.00	57.50	55.60	55.90	0
1141219	2480	0	144,425	21631519	150.50	150.50	148.50	150.00	1
1141219	2481	0	19,955,991	1665700006	83.50	85.00	82.40	82.70	0
1141219	2482	0	97,609	1700527	17.45	17.65	17.25	17.40	0
1141219	2483	0	66,000	1242950	18.65	19.05	18.65	18.95	0
1141219	2484	0	161,136	3356789	20.90	20.90	20.70	20.90	0
1141219	2485	0	68,777,575	2048530776	29.40	30.90	28.80	29.10	0
1141219	2486	0	10,332,158	935592689	91.00	91.80	89.80	90.20	0
1141219	2488	0	57,562	2618539	45.40	45.65	45.40	45.50	0
1141219	2489	0	1,432,824	21128819	14.55	14.85	14.55	14.75	0
1141219	2491	0	1,235,160	29085725	24.60	24.75	22.80	22.80	-2
1141219	2492	0	3,590,259	414819680	116.50	117.50	114.00	115.00	0
1141219	2493	0	370,471	36237851	98.50	98.50	97.00	97.50	0
1141219	2495	0	15,153,447	451140321	30.35	30.60	29.35	29.45	-1
1141219	2496	0	3,010	206888	68.80	68.80	68.60	68.60	0
1141219	2497	0	383,333	17687805	47.40	47.40	45.60	46.30	0
1141219	2498	0	4,367,613	214358960	49.00	49.35	48.60	49.30	0
1141219	2501	0	5,944,413	138705668	22.90	23.70	22.60	23.30	0
1141219	2504	0	7,351,888	268136809	36.00	36.75	36.00	36.75	0
1141219	2505	0	712,877	13947055	19.20	19.70	19.20	19.60	0
1141219	2506	0	113,553	1058942	9.30	9.34	9.26	9.31	0
1141219	2509	0	343,343	5248852	15.00	15.55	15.00	15.40	0
1141219	2511	0	1,197,480	9858255	8.11	8.29	8.11	8.22	0
1141219	2514	0	75,963	1138322	14.85	15.05	14.85	15.00	0
1141219	2515	0	9,649,100	128668025	13.20	13.55	13.20	13.30	0
1141219	2516	0	44,579	665887	14.85	15.00	14.85	14.90	0
1141219	2520	0	15,937,456	557884828	34.00	35.45	33.75	35.40	1
1141219	2524	0	160,803	6863192	42.90	43.20	42.00	42.40	0
1141219	2527	0	147,914	4215816	28.25	28.70	28.15	28.40	0
1141219	2528	0	1,161,672	35509978	30.15	30.80	30.15	30.65	0
1141219	2530	0	896,591	25678138	28.00	28.85	27.90	28.85	0
1141219	2534	0	464,265	9613371	20.40	20.85	20.40	20.70	0
1141219	2535	0	136,152	8524253	62.00	62.90	62.00	62.50	0
1141219	2536	0	228,301	6070090	26.40	26.75	26.35	26.60	0
1141219	2537	0	11,862,194	139957389	11.20	12.20	11.10	11.85	0
1141219	2538	0	343,909	3915814	11.25	11.45	11.25	11.40	0
1141219	2539	0	837,155	40434729	47.65	48.60	47.65	48.50	0
1141219	2540	0	1,556,424	75186552	48.05	48.85	47.85	48.15	0
1141219	2542	0	14,282,340	566034950	39.15	39.95	38.85	39.65	0
1141219	2543	0	1,796,480	112783214	62.30	63.50	62.30	62.70	0
1141219	2545	0	1,011,915	39598348	38.50	39.70	38.40	38.80	0
1141219	2546	0	38,949	3385765	86.40	87.60	86.40	87.10	0
1141219	2547	0	2,090,666	22607341	10.80	10.90	10.70	10.75	0
1141219	2548	0	6,655,773	765854084	111.50	118.00	110.00	114.50	3
1141219	2597	0	938,524	157739319	166.50	170.00	166.00	167.50	2
1141219	2601	0	889,193	4908801	5.51	5.56	5.49	5.53	0
1141219	2603	0	9,546,076	1763321626	182.50	185.50	182.00	185.50	2
1141219	2605	0	8,934,625	231516696	25.80	26.30	25.50	26.10	0
1141219	2606	0	7,039,707	428276471	60.90	61.40	60.00	61.40	0
1141219	2607	0	2,448,841	139658275	56.50	57.70	56.50	57.70	0
1141219	2608	0	92,226	3064436	33.15	33.35	33.15	33.25	0
1141219	2609	0	48,376,276	2519256880	50.80	52.30	50.80	52.30	1
1141219	2610	0	29,892,702	592162672	19.60	19.95	19.55	19.85	0
1141219	2611	0	148,968	2221228	14.90	15.00	14.80	14.95	0
1141219	2612	0	1,541,709	91718454	59.50	60.30	58.70	60.00	0
1141219	2613	0	482,241	11198875	23.10	23.50	23.00	23.50	0
1141219	2614	0	3,642,437	85589246	23.10	23.70	22.90	23.65	0
1141219	2615	0	19,634,359	1524616886	76.60	78.00	75.80	78.00	1
1141219	2616	0	59,283	811382	13.70	13.70	13.65	13.65	0
1141219	2617	0	376,590	11492522	30.40	30.70	30.20	30.55	0
1141219	2618	0	25,528,755	921293578	36.00	36.20	35.75	36.20	0
1141219	2630	0	2,396,423	121760268	50.30	51.30	49.95	50.80	1
1141219	2633	0	6,895,331	191366275	27.30	27.85	27.30	27.85	0
1141219	2634	0	10,235,357	523740050	51.70	52.20	50.60	50.80	1
1141219	2636	0	209,441	13714980	65.40	65.70	65.30	65.70	0
1141219	2637	0	2,715,743	181560099	67.10	67.60	66.10	67.60	0
1141219	2642	0	16,439	432878	26.70	26.70	26.15	26.15	0
1141219	2645	0	6,256,417	900634567	140.00	147.00	138.50	144.00	6
1141219	2646	0	2,890,835	67195317	22.95	23.40	22.95	23.40	0
1141219	2701	0	40,084	443074	11.05	11.10	11.00	11.05	0
1141219	2702	0	65,560	781596	11.90	12.05	11.80	11.95	0
1141219	2704	0	29,281	1268098	43.25	43.50	43.15	43.35	0
1141219	2705	0	73,437	1221476	16.60	16.70	16.55	16.65	0
1141219	2706	0	59,962	777837	12.95	13.00	12.90	13.00	0
1141219	2707	0	84,882	16040431	188.50	189.50	188.50	189.50	1
1141219	2712	0	4,000	72800	18.00	18.40	18.00	18.40	0
1141219	2722	0	17,144	456583	26.80	26.80	26.35	26.75	0
1141219	2723	0	386,299	26683808	68.10	69.40	68.10	69.40	1
1141219	2727	0	461,568	100474717	216.50	218.50	216.00	217.00	1
1141219	2731	0	410,208	68097843	165.00	167.00	165.00	166.50	1
1141219	2739	0	83,338	2985037	35.75	36.05	35.65	35.90	0
1141219	2748	0	88,032	3771738	42.75	43.30	42.70	43.10	0
1141219	2753	0	147,567	28823915	194.50	196.00	194.50	195.50	2
1141219	2762	0	27,392	2139923	77.60	78.50	77.60	78.50	1
1141219	2801	0	34,505,079	723922500	20.75	21.10	20.70	21.10	0
1141219	2812	0	13,844,197	297436166	21.20	21.65	21.15	21.45	0
1141219	2816	0	97,599	2824002	28.95	29.10	28.90	29.10	0
1141219	2820	0	390,349	6579445	16.80	16.90	16.80	16.90	0
1141219	2832	0	159,528	8077849	50.60	50.90	50.30	50.70	0
1141219	2834	0	20,752,399	334396905	15.95	16.20	15.95	16.15	0
1141219	2836	0	1,986,366	24797763	12.40	12.55	12.40	12.55	0
1141219	2836A	0	0						0
1141219	2838	0	3,570,253	69780893	19.20	19.75	19.20	19.55	0
1141219	2838A	0	8,098	440631	54.40	54.50	54.40	54.50	0
1141219	2845	0	12,788,149	164734577	12.80	12.90	12.75	12.90	0
1141219	2849	0	73,149	989846	13.55	13.60	13.45	13.55	0
1141219	2850	0	371,773	43899589	118.00	119.00	117.50	117.50	-1
1141219	2851	0	910,727	23804884	26.20	26.30	26.00	26.20	0
1141219	2852	0	414,760	11693150	28.05	28.35	28.00	28.25	0
1141219	2855	0	2,310,723	56295040	24.05	24.50	24.05	24.30	0
1141219	2867	0	24,215,431	192442875	7.88	8.00	7.81	8.00	0
1141219	2880	0	50,825,344	1630425687	31.70	32.50	31.50	31.90	0
1141219	2881	0	21,547,066	2092477979	96.60	97.60	96.30	97.30	0
1141219	2881A	0	22,806	1444489	63.40	63.40	63.30	63.30	0
1141219	2881B	0	5,755	354907	61.70	61.80	61.70	61.80	0
1141219	2881C	0	14,272	764426	53.60	53.60	53.50	53.50	0
1141219	2882	0	52,095,116	3900403981	74.60	75.50	73.90	75.50	1
1141219	2882A	0	50,711	3077625	60.70	60.70	60.60	60.70	0
1141219	2882B	0	1,500	89796	60.00	60.00	60.00	60.00	0
1141219	2883	0	48,470,752	849544787	17.40	17.60	17.25	17.55	0
1141219	2883B	0	1,523,503	11987133	7.86	7.88	7.85	7.88	0
1141219	2884	0	140,458,700	4703810321	33.20	33.70	32.90	33.55	0
1141219	2885	0	49,972,115	2000332987	39.25	40.20	39.20	40.20	0
1141219	2886	0	37,442,480	1525776957	40.25	41.05	40.25	40.60	0
1141219	2887	0	491,464,941	10608093447	21.10	21.90	21.10	21.40	0
1141219	2887E	0	92,448	4594888	49.90	49.95	49.60	49.65	0
1141219	2887F	0	10,213	472990	46.30	46.40	46.30	46.40	0
1141219	2887G	0	45,869	1810104	39.40	39.50	39.40	39.50	0
1141219	2887H	0	39,094	1522635	38.90	39.00	38.90	38.95	0
1141219	2887I	0	4,446,704	41566951	9.35	9.36	9.34	9.35	0
1141219	2887Z1	0	170,256	2806975	16.50	16.55	16.40	16.55	0
1141219	2889	0	2,631,679	43408460	16.40	16.60	16.40	16.50	0
1141219	2890	0	52,639,238	1537025675	28.85	29.40	28.75	29.10	0
1141219	2891	0	88,296,236	4381742051	49.15	50.20	48.95	49.50	0
1141219	2891B	0	3,865	245447	63.70	63.70	63.70	63.70	0
1141219	2891C	0	2,690	161552	60.00	60.30	60.00	60.30	0
1141219	2892	0	111,768,493	3329393157	29.40	29.95	29.40	29.95	0
1141219	2897	0	3,000,464	27424938	9.12	9.18	9.11	9.13	0
1141219	2897B	0	60,272	714224	11.85	11.85	11.85	11.85	0
1141219	2901	0	367	9336					0
1141219	2903	0	7,874,139	177350702	22.35	22.70	22.30	22.35	0
1141219	2904	0	3,143	53788	17.10	17.15	17.10	17.10	0
1141219	2905	0	663,056	10897324	16.45	16.55	16.35	16.45	0
1141219	2906	0	136,177	1746114	12.80	12.90	12.75	12.85	0
1141219	2908	0	300,361	6137675	20.40	20.45	20.30	20.45	0
1141219	2910	0	3,000	63200	21.10	21.10	21.05	21.05	0
1141219	2911	0	19,999	91327	4.56	4.56	4.55	4.55	0
1141219	2912	0	2,066,726	462806805	221.50	225.50	221.50	224.00	2
1141219	2913	0	735,711	10198825	13.75	13.95	13.70	13.90	0
1141219	2915	0	1,845,623	102537041	55.20	55.90	55.10	55.60	0
1141219	2923	0	26,568	543153	20.45	20.65	20.30	20.60	0
1141219	2929	0	226,411	1815122	8.10	8.10	7.97	8.02	0
1141219	2939	0	10,092	239558	23.75	23.80	23.65	23.80	0
1141219	2945	0	8,160	309786	37.80	38.00	37.80	38.00	0
1141219	3002	0	1,214,162	32716822	27.20	27.55	26.60	26.60	0
1141219	3003	0	86,141	4096911	47.05	47.80	47.05	47.75	0
1141219	3004	0	481,592	48208311	99.00	101.50	98.30	100.00	2
1141219	3005	0	1,496,169	174878738	116.50	118.00	116.00	116.50	0
1141219	3006	0	4,616,607	378298111	83.40	84.50	80.60	80.60	0
1141219	3008	0	307,883	632248745	2035.00	2060.00	2035.00	2060.00	30
1141219	3010	0	1,669,332	192387952	119.00	119.00	113.50	116.00	-1
1141219	3011	0	813,072	11450066	13.85	14.25	13.75	14.20	0
1141219	3013	0	1,884,763	238217536	125.50	128.00	125.00	127.00	3
1141219	3014	0	399,332	45796448	114.00	115.50	114.00	114.50	0
1141219	3015	0	208,671	11215070	53.60	54.20	53.50	53.50	0
1141219	3016	0	1,985,211	101757413	52.50	52.90	50.40	50.80	-1
1141219	3017	0	6,314,924	8971550145	1385.00	1450.00	1380.00	1450.00	90
1141219	3018	0	4,305	50573	11.70	11.70	11.70	11.70	0
1141219	3019	0	1,420,145	194721114	138.00	138.50	136.50	136.50	0
1141219	3021	0	56,271	999333	17.60	17.95	17.60	17.65	0
1141219	3022	0	593,340	40307333	67.10	68.60	67.10	68.60	1
1141219	3023	0	1,401,774	281165525	202.00	203.50	199.50	200.00	0
1141219	3024	0	539,577	6026430	11.20	11.30	11.05	11.15	0
1141219	3025	0	2,175,021	135894767	61.00	63.70	60.30	63.70	3
1141219	3026	0	1,037,129	104203027	101.00	102.00	100.00	100.00	0
1141219	3027	0	185,808	4223620	22.60	22.95	22.55	22.90	0
1141219	3028	0	2,021,691	78078505	39.20	39.20	38.35	38.50	0
1141219	3029	0	340,047	37511429	110.00	111.00	109.50	111.00	1
1141219	3030	0	15,067,878	2760625530	174.00	188.00	172.50	188.00	17
1141219	3031	0	241,815	4712151	19.70	19.70	19.40	19.50	0
1141219	3032	0	482,219	36858590	76.00	77.00	75.60	76.80	1
1141219	3033	0	977,201	29962166	30.70	30.85	30.50	30.60	0
1141219	3034	0	2,037,551	765160052	378.50	380.00	373.00	376.00	-1
1141219	3035	0	2,260,273	378273613	168.50	170.00	166.00	166.00	-2
1141219	3036	0	18,117,255	2769039478	149.00	155.00	148.50	152.00	5
1141219	3036A	0	87,604	4502291	51.40	51.40	51.30	51.40	0
1141219	3037	0	26,149,364	5602903283	211.00	216.50	209.00	215.00	8
1141219	3038	0	414,844	9526858	23.05	23.05	22.80	22.95	0
1141219	3040	0	52,459	2950326	55.70	57.20	55.70	56.20	0
1141219	3041	0	582,011	14457694	25.05	25.20	24.75	24.75	0
1141219	3042	0	1,053,802	87996607	83.00	83.90	83.00	83.10	0
1141219	3043	0	45,845	983129	21.60	21.75	21.35	21.35	0
1141219	3044	0	3,056,253	929106997	303.00	307.00	301.50	303.00	3
1141219	3045	0	49,771,303	5264092731	104.50	106.50	104.00	106.00	1
1141219	3046	0	266,891	14049237	52.00	52.90	52.00	52.90	1
1141219	3047	0	2,868,864	53580949	19.00	19.20	18.40	18.50	0
1141219	3048	0	2,803,363	110277832	39.50	40.30	38.65	38.80	0
1141219	3049	0	2,811,669	20494066	7.25	7.50	7.17	7.36	0
1141219	3050	0	1,379,545	18432382	13.45	13.55	13.20	13.55	0
1141219	3051	0	174,160	3236237	18.50	18.75	18.50	18.75	0
1141219	3052	0	798,640	9380363	11.75	11.80	11.65	11.70	0
1141219	3054	0	40,408	1089132	27.35	27.55	26.50	26.95	0
1141219	3055	0	627,074	47199540	75.40	76.50	74.20	75.20	1
1141219	3056	0	1,754,706	32029008	17.95	18.50	17.95	18.15	0
1141219	3057	0	2,015,249	37621049	17.95	19.05	17.95	19.05	1
1141219	3058	0	427,893	4524312	10.60	10.75	10.50	10.60	0
1141219	3059	0	1,311,232	53186966	40.50	40.85	40.35	40.45	0
1141219	3060	0	50,004,238	1708033781	35.05	35.20	33.10	33.55	-1
1141219	3062	0	1,687,666	40189723	24.10	24.15	23.65	23.65	0
1141219	3090	0	4,164,400	394296618	95.00	96.00	93.70	94.60	1
1141219	3092	0	212,937	3426246	16.05	16.25	15.95	16.05	0
1141219	3094	0	113,690	2725364	24.00	24.10	23.80	23.95	0
1141219	3130	0	4,516	1011292	224.00	224.00	223.50	223.50	-1
1141219	3135	0	1,412,821	90574959	65.70	66.60	62.70	62.70	-1
1141219	3138	0	1,655,108	176151849	109.50	111.50	102.00	102.00	-4
1141219	3149	0	806,966	27375067	33.95	34.45	33.55	33.55	0
1141219	3150	0	54,021	1065857	19.60	20.05	19.55	19.70	0
1141219	3164	0	8,344	152560	18.30	18.30	18.25	18.25	0
1141219	3167	0	8,100,964	1792654922	219.00	228.50	216.50	217.00	2
1141219	3168	0	15,228	649309	43.50	43.50	42.10	42.95	0
1141219	3189	0	8,859,608	1198293513	135.00	137.50	133.50	135.00	3
1141219	3209	0	417,978	13195098	31.80	31.80	31.40	31.65	0
1141219	3229	0	304,808	7788842	25.15	26.00	25.15	25.80	0
1141219	3231	0	32,344,030	4615671033	141.50	144.00	141.00	144.00	4
1141219	3257	0	3,340,248	222623484	65.30	68.30	64.50	68.30	6
1141219	3266	0	48,000	671650	13.80	14.05	13.80	14.00	0
1141219	3296	0	133,866	3267123	25.00	25.00	24.30	24.35	0
1141219	3305	0	5,812,703	595439848	103.00	104.50	101.00	102.00	0
1141219	3308	0	43,346	688165	16.25	16.25	15.80	15.80	0
1141219	3311	0	467,958	14530281	30.70	31.80	30.70	31.35	0
1141219	3312	0	406,002	14554333	35.50	36.20	35.50	35.95	0
1141219	3321	0	508,864	9007861	17.30	18.15	17.00	17.70	0
1141219	3338	0	183,866	8993481	48.80	49.30	48.60	48.80	0
1141219	3346	0	91,604	1741200	18.75	19.15	18.75	19.05	0
1141219	3356	0	90,706	4115954	45.55	45.65	45.00	45.35	0
1141219	3376	0	2,285,327	481368489	208.00	214.00	206.00	210.50	5
1141219	3380	0	1,208,825	37679610	31.45	31.70	30.95	31.05	0
1141219	3406	0	865,509	362048270	418.50	420.00	416.00	419.00	1
1141219	3413	0	749,263	215791981	286.50	290.00	286.50	287.50	4
1141219	3416	0	203,929	30924883	149.50	153.50	149.00	153.50	5
1141219	3419	0	154,446	2012994	13.05	13.20	12.95	13.10	0
1141219	3432	0	7,000	98100	14.05	14.10	13.95	14.10	0
1141219	3437	0	221,268	3155068	14.25	14.50	14.15	14.35	0
1141219	3443	0	3,318,020	6813945010	2080.00	2105.00	2020.00	2045.00	25
1141219	3447	0	160,042	7505098	46.85	47.20	46.65	46.70	0
1141219	3450	0	11,039,362	2662579190	246.00	250.00	236.00	238.00	-3
1141219	3454	0	800,993	79055817	98.70	98.80	98.60	98.70	0
1141219	3481	0	76,907,150	966120591	12.50	12.90	12.35	12.70	0
1141219	3494	0	140,326	1145763	8.25	8.29	8.11	8.11	0
1141219	3501	0	79,275	3853375	48.80	48.80	48.50	48.50	0
1141219	3504	0	78,146	3999968	51.60	51.70	50.90	51.10	0
1141219	3515	0	877,585	219251070	250.00	252.50	247.00	250.00	2
1141219	3518	0	81,462	1652571	20.35	20.45	20.05	20.35	0
1141219	3528	0	77,116	5255632	68.60	68.60	67.40	68.00	0
1141219	3530	0	244,931	17604574	73.20	73.50	70.90	70.90	-1
1141219	3532	0	2,777,188	258100285	93.00	95.20	91.60	91.90	1
1141219	3533	0	437,664	572204105	1305.00	1320.00	1300.00	1305.00	20
1141219	3535	0	3,414,731	306757318	88.60	91.00	87.80	91.00	3
1141219	3543	0	1,148,578	48115885	42.35	42.80	41.20	41.70	0
1141219	3545	0	778,163	39537268	51.40	51.70	50.20	51.00	0
1141219	3550	0	4,178,943	59634701	13.65	14.55	13.50	14.10	0
1141219	3557	0	31,644	1128304	35.70	36.05	35.55	35.75	0
1141219	3563	0	1,979,885	1023035280	501.00	526.00	501.00	514.00	19
1141219	3576	0	13,592,127	102843419	7.60	7.69	7.40	7.54	0
1141219	3583	0	166,718	54046512	324.00	326.50	321.50	325.00	6
1141219	3588	0	89,141	4284751	48.15	48.45	47.60	47.60	0
1141219	3591	0	175,839	3300335	18.95	18.95	18.65	18.70	0
1141219	3592	0	1,780,817	397947872	227.50	228.00	221.50	225.00	-1
1141219	3596	0	417,800	74943369	178.00	180.50	177.50	180.50	3
1141219	3605	0	838,166	50540929	60.10	60.60	59.90	60.60	1
1141219	3607	0	203,110	2911682	14.40	14.45	14.20	14.35	0
1141219	3617	0	175,356	35063928	199.50	201.00	198.50	200.50	0
1141219	3622	0	223,538	14522625	65.30	65.40	64.40	65.10	0
1141219	3645	0	732,949	39429216	53.50	54.40	53.30	53.60	0
1141219	3652	0	44,000	1249500	28.10	28.60	28.10	28.60	0
1141219	3653	0	2,985,102	7898100500	2690.00	2710.00	2630.00	2630.00	-25
1141219	3661	0	1,892,141	6152496895	3260.00	3300.00	3200.00	3215.00	45
1141219	3665	0	8,162,912	11806013545	1455.00	1480.00	1415.00	1440.00	0
1141219	3669	0	14,001	404829	28.95	28.95	28.80	28.80	0
1141219	3673	0	1,288,392	53117015	41.40	41.50	40.95	41.15	0
1141219	3679	0	16,517	1880831	113.50	115.00	113.50	114.50	1
1141219	3686	0	151,332	2746286	18.20	18.30	17.95	18.20	0
1141219	3694	0	1,141,843	66960184	57.40	59.40	57.10	58.80	1
1141219	3701	0	1,229,753	44625537	36.45	37.15	35.50	36.65	0
1141219	3702	0	23,252,708	1386914988	60.00	60.50	59.20	59.20	0
1141219	3703	0	1,319,947	30614173	22.85	23.35	22.85	23.20	0
1141219	3704	0	946,211	30234732	31.75	32.20	31.75	31.95	0
1141219	3705	0	252,399	14472160	57.30	57.50	57.00	57.40	0
1141219	3706	0	8,754,772	710070232	81.30	81.70	80.30	81.50	1
1141219	3708	0	1,115,411	121081318	106.00	110.50	106.00	109.00	3
1141219	3711	0	23,088,421	5263190040	227.50	229.50	224.50	229.50	7
1141219	3712	0	305,575	7730537	25.10	25.55	25.00	25.40	0
1141219	3714	0	1,476,091	48029769	31.90	32.95	31.85	32.95	1
1141219	3715	0	41,971,055	5008988788	115.00	122.50	114.00	118.50	6
1141219	3716	0	64,836	2182818	33.80	33.80	33.60	33.60	0
1141219	3717	0	205,272	3484124	16.95	17.10	16.85	16.95	0
1141219	4104	0	56,640	4621308	81.50	81.90	81.40	81.70	0
1141219	4106	0	40,430	895552	22.20	22.20	22.10	22.15	0
1141219	4108	0	79,029	1088715	13.80	13.80	13.75	13.80	0
1141219	4119	0	175,616	8657312	48.55	49.70	48.55	49.35	1
1141219	4133	0	26,196	600291	22.75	23.00	22.75	22.95	0
1141219	4137	0	77,847	7700277	98.90	99.30	98.40	98.90	0
1141219	4142	0	867,874	16774028	19.10	19.45	19.10	19.45	0
1141219	4148	0	65,582	2505413	38.50	39.50	38.00	38.15	0
1141219	4155	0	43,704	654935	15.00	15.00	14.90	15.00	0
1141219	4164	0	920,658	35964291	39.05	39.35	38.85	39.20	0
1141219	4190	0	18,252	548539	30.05	30.15	30.00	30.15	0
1141219	4306	0	537,529	7648799	14.30	14.30	14.15	14.30	0
1141219	4414	0	391,314	4499326	11.50	11.80	11.35	11.50	0
1141219	4426	0	38,482	373770	9.71	9.75	9.70	9.71	0
1141219	4438	0	19,715	1537063	77.90	78.30	77.80	77.90	0
1141219	4439	0	22,756	2307616	101.50	102.00	100.50	101.00	0
1141219	4440	0	384,492	6847710	17.30	18.60	17.25	17.95	0
1141219	4441	0	24,318	5785887	234.00	241.00	234.00	237.50	2
1141219	4526	0	2,324,099	68315032	28.75	29.90	28.75	29.10	0
1141219	4532	0	647,388	15615114	24.00	24.25	24.00	24.15	0
1141219	4536	0	198,791	32129468	160.50	163.00	160.50	161.00	1
1141219	4540	0	293,391	10032058	34.00	34.45	33.95	34.20	0
1141219	4545	0	10,480,666	439354827	41.80	43.85	40.25	42.45	2
1141219	4551	0	158,950	18218344	114.50	115.50	113.00	115.50	2
1141219	4552	0	239,078	5750826	24.05	24.10	23.90	24.10	0
1141219	4555	0	68,944	2642465	38.85	38.85	38.20	38.20	0
1141219	4557	0	135,613	10704010	78.00	79.60	78.00	78.50	0
1141219	4560	0	114,004	3706830	32.70	32.70	32.35	32.60	0
1141219	4562	0	165,335	5886136	35.90	36.05	35.35	35.50	0
1141219	4564	0	603,296	10392713	17.10	17.30	17.00	17.25	0
1141219	4566	0	120,921	6827863	56.80	56.80	56.20	56.80	0
1141219	4569	0	97,301	15153833	162.50	163.00	152.50	152.50	-7
1141219	4571	0	114,592	18087614	158.50	159.00	157.00	157.50	0
1141219	4572	0	34,625	5222228	150.50	153.50	150.00	151.50	0
1141219	4576	0	200,342	21107249	104.00	106.50	104.00	106.00	2
1141219	4581	0	7,319	374526	51.10	51.30	51.10	51.30	0
1141219	4583	0	96,990	61371771	631.00	645.00	624.00	630.00	2
1141219	4585	0	131,021	40897274	312.50	317.50	309.00	310.50	4
1141219	4588	0	16,103	1007273	62.60	63.10	62.10	62.20	0
1141219	4720	0	305,556	4312238	14.20	14.35	13.95	14.35	0
1141219	4722	0	7,053,586	1201465302	160.00	174.50	159.50	174.50	15
1141219	4736	0	201,738	24679805	123.00	123.50	121.50	122.00	0
1141219	4737	0	92,408	5366031	58.50	59.00	56.70	58.70	0
1141219	4739	0	607,825	41256398	68.00	69.30	67.00	67.30	0
1141219	4746	0	233,558	14216663	60.50	61.40	60.30	60.90	0
1141219	4755	0	309,428	32684342	102.00	108.00	102.00	103.50	1
1141219	4763	0	18,820,897	1046365560	54.60	56.80	53.20	55.80	1
1141219	4764	0	8,047,833	917185834	110.50	116.50	108.50	116.50	10
1141219	4766	0	223,702	72687105	321.00	327.50	321.00	325.00	5
1141219	4770	0	217,051	52020979	235.50	242.50	235.00	240.00	6
1141219	4771	0	20,228	3570307	176.00	177.50	175.50	176.50	0
1141219	4807	0	11,799	211231	17.90	18.00	17.80	17.90	0
1141219	4904	0	5,933,910	522505214	87.50	88.30	87.50	88.00	0
1141219	4906	0	2,358,637	65650283	27.85	28.10	27.65	27.75	0
1141219	4912	0	67,756	5594905	82.60	83.30	82.30	82.50	0
1141219	4915	0	1,770,243	135123748	75.70	76.70	75.70	76.70	1
1141219	4916	0	8,212,249	457352899	54.30	56.50	54.10	56.20	2
1141219	4919	0	1,788,877	90414474	50.80	51.00	50.20	50.30	0
1141219	4927	0	36,734,786	1247547678	31.50	34.55	31.35	34.55	3
1141219	4930	0	16,763	372442	22.45	22.45	22.00	22.15	0
1141219	4934	0	458,020	6269328	13.85	13.95	13.55	13.55	0
1141219	4935	0	31,000	1274550	40.80	41.95	40.80	41.25	0
1141219	4938	0	48,170,827	3382154478	68.40	70.40	68.40	70.40	2
1141219	4942	0	100,771	3934187	39.15	39.15	38.90	39.00	0
1141219	4943	0	21,206	260740	13.50	13.50	11.80	13.25	0
1141219	4949	0	154,602	5664018	37.25	37.25	36.45	36.50	0
1141219	4952	0	99,349	3535255	35.60	35.80	35.35	35.55	0
1141219	4956	0	441,464	9149105	20.65	21.05	20.55	20.85	0
1141219	4958	0	14,933,336	2074631536	140.00	140.50	137.50	139.00	0
1141219	4960	0	264,896	3615143	13.55	13.75	13.55	13.60	0
1141219	4961	0	897,124	129812798	146.50	147.00	143.50	145.00	-1
1141219	4967	0	11,437,245	1577259228	140.00	142.00	135.00	136.00	-1
1141219	4968	0	309,217	39751226	128.00	129.50	127.50	129.00	2
1141219	4976	0	272,356	8322506	30.40	30.75	30.30	30.75	0
1141219	4977	0	6,626,740	893414644	135.00	139.00	131.50	133.50	1
1141219	4989	0	3,722,424	150275467	40.15	41.65	39.70	39.70	0
1141219	4994	0	5,048	477558	94.80	95.20	94.00	94.00	0
1141219	4999	0	27,383	639199	23.40	23.40	23.20	23.35	0
1141219	5007	0	58,890	3278546	55.40	55.90	55.30	55.90	0
1141219	5203	0	190,812	17334975	89.70	91.40	89.70	91.40	1
1141219	5215	0	23,424	814551	34.70	35.10	34.65	35.05	0
1141219	5222	0	319,285	41477844	129.00	131.50	127.50	131.00	4
1141219	5225	0	465,499	46797347	99.20	101.50	99.20	101.50	3
1141219	5234	0	1,017,339	339301491	320.00	342.00	320.00	339.50	23
1141219	5243	0	773,666	61532540	80.20	80.40	78.80	79.70	0
1141219	5244	0	99,255	3958578	40.05	40.30	39.60	39.70	0
1141219	5258	0	186,083	13705220	74.90	74.90	72.80	72.90	0
1141219	5269	0	586,612	691687020	1180.00	1200.00	1160.00	1185.00	20
1141219	5283	0	48,969	3028441	61.60	62.40	61.50	61.60	0
1141219	5284	0	756,386	215274129	287.50	287.50	283.00	284.00	2
1141219	5285	0	85,337	4168767	49.50	49.50	48.50	49.00	0
1141219	5288	0	55,377	7301147	131.00	132.50	131.00	131.50	1
1141219	5292	0	2,527,297	341532102	147.50	147.50	146.00	147.00	1
1141219	5306	0	61,766	5473716	89.80	89.80	88.00	88.50	0
1141219	5388	0	666,390	53956047	80.90	81.50	80.20	81.50	0
1141219	5434	0	501,624	149066005	295.50	298.50	294.50	297.50	5
1141219	5469	0	6,162,510	585143320	94.40	96.00	94.00	94.80	2
1141219	5471	0	281,241	9231566	32.90	33.00	32.70	33.00	0
1141219	5484	0	69,734	2634220	37.40	38.80	36.70	38.00	0
1141219	5515	0	1,099,106	38950954	35.25	36.15	34.70	36.15	1
1141219	5519	0	687,377	22762532	33.10	33.30	32.85	33.20	0
1141219	5521	0	3,055,298	63909761	21.15	21.15	20.70	20.85	0
1141219	5522	0	7,138,462	544534224	76.20	78.00	74.60	76.40	-2
1141219	5525	0	180,163	5108471	28.30	28.50	28.15	28.40	0
1141219	5531	0	410,299	3769153	9.16	9.20	9.15	9.19	0
1141219	5533	0	38,724	553385	14.20	14.35	14.20	14.30	0
1141219	5534	0	2,289,859	194194706	84.10	85.90	82.30	85.00	1
1141219	5538	0	17,023	509238	29.90	30.00	29.90	29.95	0
1141219	5546	0	2,000	45050	22.60	22.60	22.45	22.45	0
1141219	5607	0	257,377	12435103	48.15	48.85	47.70	48.50	0
1141219	5608	0	1,268,039	22646598	17.80	18.00	17.70	17.95	0
1141219	5706	0	59,615	2995246	50.10	50.50	50.00	50.30	0
1141219	5871	0	49,513,653	5411425828	106.00	110.00	106.00	110.00	3
1141219	5871A	0	115,941	11711134	101.00	101.50	101.00	101.50	0
1141219	5876	0	91,210,839	3747094363	40.00	41.15	40.00	41.15	1
1141219	5880	0	21,534,138	532974191	24.50	24.85	24.50	24.75	0
1141219	5906	0	1	47					0
1141219	5907	0	179,356	1023734	5.71	5.74	5.67	5.72	0
1141219	6005	0	12,660,133	316025423	24.90	25.15	24.70	24.85	0
1141219	6024	0	193,168	9903848	50.90	51.50	50.90	51.40	0
1141219	6108	0	151,712	2185073	14.65	14.65	14.30	14.30	0
1141219	6112	0	334,492	15494766	46.10	46.65	45.85	46.50	0
1141219	6115	0	35,642	1688296	47.40	47.50	46.70	47.50	0
1141219	6116	0	4,467,539	32976900	7.43	7.46	7.33	7.45	0
1141219	6117	0	514,210	41078848	79.30	80.80	78.70	79.90	2
1141219	6120	0	1,951,737	25468872	13.15	13.25	12.95	12.95	0
1141219	6128	0	27,130	618419	22.65	22.95	22.65	22.95	0
1141219	6133	0	4,378,160	91859082	20.95	21.50	20.50	21.35	0
1141219	6136	0	408,064	9889158	24.05	24.45	24.05	24.20	0
1141219	6139	0	4,355,011	2601730729	598.00	606.00	586.00	604.00	20
1141219	6141	0	215,399	2416125	11.00	11.30	11.00	11.25	0
1141219	6142	0	156,449	1470434	9.37	9.47	9.37	9.41	0
1141219	6152	0	1,919,920	19682505	9.98	10.60	9.90	10.35	0
1141219	6153	0	1,908,840	28885211	15.10	15.35	15.00	15.00	0
1141219	6155	0	3,594,002	155968483	44.55	44.80	42.50	42.80	0
1141219	6164	0	3,851,990	49007256	12.50	13.20	12.35	12.55	0
1141219	6165	0	230,698	10611363	45.80	46.40	45.55	46.10	0
1141219	6166	0	596,063	38798841	66.60	66.60	64.30	65.10	0
1141219	6168	0	303,237	5951567	19.50	19.95	19.45	19.60	0
1141219	6176	0	4,207,016	507655315	118.00	122.50	117.50	121.50	4
1141219	6177	0	2,307,637	115238232	49.05	50.50	48.75	49.75	0
1141219	6183	0	3,099	296480	95.60	95.70	95.60	95.70	0
1141219	6184	0	45,723	2234092	49.00	49.00	48.70	48.70	0
1141219	6189	0	309,959	13995782	45.05	45.35	44.90	45.20	0
1141219	6191	0	6,183,881	723665193	117.00	119.50	115.00	116.00	1
1141219	6192	0	89,337	9322262	104.00	105.00	104.00	104.50	0
1141219	6196	0	4,757,091	1270413206	264.00	272.00	261.50	272.00	14
1141219	6197	0	722,137	97028900	132.00	136.00	132.00	135.00	3
1141219	6201	0	13,189	754606	56.50	57.50	56.50	57.50	0
1141219	6202	0	266,892	9965503	37.30	37.55	37.15	37.35	0
1141219	6205	0	62,504	2426126	38.95	39.00	38.60	38.70	0
1141219	6206	0	733,454	67161590	90.40	92.70	89.80	91.80	1
1141219	6209	0	11,467,673	711612008	60.50	63.10	60.20	62.80	3
1141219	6213	0	3,290,724	358245495	108.00	110.50	107.00	108.00	1
1141219	6214	0	1,544,308	187561212	118.50	123.00	118.50	122.00	4
1141219	6215	0	434,449	44526592	103.00	104.00	101.50	102.00	0
1141219	6216	0	93,065	2476417	26.65	27.10	26.50	26.70	0
1141219	6224	0	54,986	2289331	41.70	41.95	41.20	41.70	0
1141219	6225	0	2,263	39741	17.55	17.55	17.55	17.55	0
1141219	6226	0	296,614	2190891	7.59	7.59	7.30	7.38	0
1141219	6230	0	62,250	7213417	112.50	117.50	112.50	117.50	5
1141219	6235	0	1,114,114	66953130	58.70	60.60	58.70	60.60	2
1141219	6239	0	9,825,169	1572609417	165.00	165.00	159.00	159.00	-2
1141219	6243	0	314,472	10884191	34.30	34.90	34.30	34.35	0
1141219	6257	0	7,567,555	737146059	96.00	98.70	95.80	97.30	2
1141219	6269	0	707,339	39198394	55.10	56.00	54.70	56.00	0
1141219	6271	0	884,930	109366925	124.00	124.50	122.50	123.00	0
1141219	6277	0	36,409	2250799	61.80	62.20	61.50	62.00	0
1141219	6278	0	2,867,432	275444497	96.80	97.40	95.10	95.70	-1
1141219	6281	0	90,087	5647769	62.50	63.10	62.40	62.70	0
1141219	6282	0	17,493,470	726036120	41.40	42.00	40.95	41.60	0
1141219	6283	0	106,229	2637632	25.00	25.00	24.75	24.80	0
1141219	6285	0	3,417,636	344419080	100.00	102.50	99.70	101.00	1
1141219	6405	0	117,000	2979150	25.50	26.00	25.20	25.30	0
1141219	6409	0	441,994	427143438	979.00	982.00	958.00	965.00	0
1141219	6412	0	604,585	54383442	87.60	90.70	87.60	90.70	2
1141219	6414	0	1,229,426	366251944	298.50	301.00	295.50	298.00	1
1141219	6415	0	2,796,677	549873821	201.50	204.50	193.50	194.00	-2
1141219	6416	0	67,812	5722316	83.70	85.00	83.70	84.30	0
1141219	6423	0	16,000	1158000	72.00	73.00	72.00	72.00	0
1141219	6426	0	7,582,171	766596484	99.30	105.50	96.60	96.70	0
1141219	6431	0	423,640	13155955	30.45	31.85	30.00	30.70	0
1141219	6438	0	687,936	94953074	137.50	141.50	136.00	139.50	4
1141219	6442	0	5,431,841	6379012980	1190.00	1220.00	1135.00	1155.00	45
1141219	6443	0	22,513,444	511951969	22.35	23.35	21.80	22.60	1
1141219	6446	0	1,106,058	548576928	499.00	501.00	494.00	494.50	-1
1141219	6449	0	522,243	84967712	163.50	166.50	160.00	161.00	0
1141219	6451	0	801,161	125839372	157.00	160.00	155.00	155.50	1
1141219	6456	0	1,293,342	55969980	43.40	44.00	42.70	43.80	0
1141219	6464	0	11,032	845441	77.00	77.00	76.50	76.50	0
1141219	6472	0	449,088	224023138	494.50	504.00	494.50	503.00	12
1141219	6477	0	482,642	16525071	34.45	34.55	33.95	34.05	0
1141219	6491	0	97,936	27493833	278.50	282.50	278.50	281.50	3
1141219	6504	0	12,514	523963	41.55	42.55	41.55	41.65	0
1141219	6505	0	6,166,464	298996860	47.75	48.85	47.70	48.60	0
1141219	6515	0	382,843	1001366420	2615.00	2650.00	2575.00	2625.00	65
1141219	6525	0	116,382	8672162	74.40	75.00	74.10	74.30	0
1141219	6526	0	406,838	178323772	434.50	445.00	431.50	443.50	17
1141219	6531	0	1,173,890	452484583	386.00	390.50	381.50	382.50	4
1141219	6533	0	211,126	51572803	245.50	247.50	243.50	243.50	0
1141219	6534	0	64,057	5695346	88.80	89.40	88.40	88.40	0
1141219	6541	0	908,783	55933892	61.80	63.90	60.40	60.60	0
1141219	6550	0	404,360	12551417	31.00	31.20	30.85	31.15	0
1141219	6552	0	77,126	1918025	25.00	25.25	24.55	24.85	0
1141219	6558	0	13,131,553	524694106	41.00	41.30	39.00	39.00	-2
1141219	6573	0	156,152	2335258	15.05	15.10	14.80	15.10	0
1141219	6579	0	44,455	4694151	105.00	106.00	105.00	105.50	0
1141219	6581	0	36,743	3858295	105.50	105.50	104.50	105.00	-1
1141219	6582	0	25,229	855817	33.70	34.20	33.70	33.90	0
1141219	6585	0	8,625	780454	90.00	91.00	90.00	90.80	0
1141219	6589	0	347,650	22068979	63.20	63.80	63.10	63.50	0
1141219	6591	0	402,812	31153587	77.00	77.90	76.80	77.70	1
1141219	6592	0	607,627	37906574	61.20	62.90	61.20	62.00	0
1141219	6592A	0	3,366	325631	96.70	96.90	96.70	96.90	0
1141219	6592B	0	3,089	301585	97.50	97.80	97.50	97.80	0
1141219	6598	0	21,023	445149	21.10	21.50	21.10	21.50	0
1141219	6605	0	1,124,980	159896729	141.50	143.50	140.50	143.00	1
1141219	6606	0	78,100	1965430	25.00	25.30	24.95	25.25	0
1141219	6614	0	121,084	5849322	48.20	48.80	48.10	48.20	0
1141219	6625	0	105,655	8424178	79.70	80.50	79.10	80.20	1
1141219	6641	0	26,235	502511	19.20	19.20	19.05	19.15	0
1141219	6645	0	19,001	342317	18.15	18.20	17.95	18.20	0
1141219	6655	0	22,500	2691244	119.50	120.00	118.00	119.00	1
1141219	6657	0	269,378	11604426	42.45	43.80	41.95	43.00	0
1141219	6658	0	159,208	7766648	49.50	49.50	48.15	48.80	0
1141219	6666	0	5,129	229783	44.55	45.00	44.55	44.90	0
1141219	6668	0	148,344	5573291	37.80	37.85	37.30	37.75	0
1141219	6669	0	1,243,262	5304124960	4255.00	4315.00	4210.00	4285.00	110
1141219	6670	0	871,180	222421950	255.00	257.50	253.00	257.50	3
1141219	6671	0	0						0
1141219	6672	0	1,018,764	93006801	88.50	92.60	88.50	90.70	2
1141219	6674	0	28,200	558083	19.75	20.00	19.70	19.70	0
1141219	6689	0	116,275	7224130	61.30	62.70	61.30	62.00	1
1141219	6691	0	631,649	378917554	604.00	608.00	595.00	603.00	10
1141219	6695	0	192,348	8647180	44.70	45.30	44.60	45.15	0
1141219	6698	0	62,896	1814947	28.35	29.10	28.35	29.10	0
1141219	6706	0	15,234,377	1715664299	114.00	117.00	108.00	112.50	2
1141219	6715	0	30,661	3046993	101.00	101.00	98.20	99.20	-1
1141219	6719	0	124,740	24461761	199.50	199.50	195.00	195.00	-2
1141219	6742	0	37,107	1722059	46.50	46.65	46.10	46.30	0
1141219	6743	0	47,830	1332476	28.00	28.00	27.65	27.80	0
1141219	6753	0	3,291,329	439616149	129.50	137.00	127.50	134.00	7
1141219	6754	0	6,032	286814	47.50	47.60	47.50	47.60	0
1141219	6756	0	131,330	10842777	81.20	83.50	81.20	82.80	2
1141219	6757	0	3,180,809	213472707	66.70	67.80	66.30	66.80	0
1141219	6768	0	397,472	44928761	112.50	113.50	112.00	113.50	2
1141219	6770	0	336,341,381	12244691460	36.65	37.35	35.20	36.80	1
1141219	6771	0	5,459	244140	44.50	45.05	44.50	45.00	0
1141219	6776	0	64,145	3154683	48.95	49.35	48.95	49.30	0
1141219	6781	0	1,316,029	1725922170	1310.00	1330.00	1285.00	1330.00	50
1141219	6782	0	45,238	7923465	174.50	176.00	174.50	175.00	0
1141219	6789	0	722,918	190486236	259.50	267.50	259.50	265.00	8
1141219	6790	0	36,374	1410055	38.65	38.90	38.65	38.80	0
1141219	6792	0	18,300	910050	49.45	50.10	49.45	49.50	0
1141219	6794	0	29,034	2309116	80.10	80.30	79.00	80.00	0
1141219	6796	0	208,278	20516388	97.00	99.50	96.30	99.50	3
1141219	6799	0	75,993	6378872	84.00	84.50	83.40	83.70	0
1141219	6805	0	1,948,333	2958270860	1485.00	1545.00	1485.00	1545.00	95
1141219	6806	0	958,808	36644408	37.90	38.65	37.60	38.30	0
1141219	6807	0	26,123	1195331	45.70	46.00	45.65	45.85	0
1141219	6830	0	334,646	56242912	171.50	171.50	166.50	166.50	-3
1141219	6831	0	977,447	234419553	242.00	245.00	237.00	238.00	-1
1141219	6834	0	21,051	590574	28.40	28.40	27.90	28.00	0
1141219	6835	0	110,032	4286950	39.45	39.45	38.70	38.70	0
1141219	6838	0	169,737	4546444	26.75	27.00	26.60	26.65	0
1141219	6854	0	144,414	18989299	130.00	134.00	129.50	134.00	5
1141219	6861	0	28,229	1635873	57.70	58.20	57.70	57.90	0
1141219	6862	0	95,769	15234127	162.00	162.00	157.50	157.50	0
1141219	6863	0	51,345	5783206	111.50	113.50	111.00	112.50	2
1141219	6869	0	427,903	39845116	93.10	93.80	92.30	93.50	1
1141219	6873	0	307,640	30506267	98.40	100.00	98.40	99.00	0
1141219	6885	0	184,013	5449450	30.00	30.70	29.15	29.35	0
1141219	6887	0	0						0
1141219	6890	0	1,233,956	311926614	245.00	256.50	245.00	254.00	10
1141219	6901	0	899,708	15179232	16.35	17.50	16.35	16.80	0
1141219	6902	0	5,030	386232	76.40	77.80	76.40	76.60	0
1141219	6906	0	53,585	4552623	83.90	86.50	83.90	83.90	0
1141219	6909	0	125,315	4486278	35.45	36.40	35.40	36.00	0
1141219	6914	0	17,205	2501048	146.00	146.00	145.00	145.00	0
1141219	6916	0	289,703	5430469	19.20	19.20	18.50	18.65	0
1141219	6918	0	29,083	2520211	86.70	87.00	86.50	86.60	0
1141219	6919	0	6,715,212	1058439751	152.00	160.00	151.50	160.00	9
1141219	6923	0	357,759	34839611	98.10	99.00	95.80	96.20	-1
1141219	6924	0	28,101	1821434	64.50	65.10	63.60	65.10	0
1141219	6928	0	68,770	3491380	51.20	51.30	50.20	50.50	0
1141219	6931	0	259,879	16805677	63.50	65.50	63.10	64.70	1
1141219	6933	0	114,988	17014702	146.50	151.00	145.00	151.00	5
1141219	6936	0	71,549	2598411	36.40	36.60	36.20	36.30	0
1141219	6937	0	155,038	33253446	212.50	216.50	212.50	215.50	4
1141219	6944	0	1,498,935	1044288316	696.00	708.00	682.00	708.00	25
1141219	6949	0	126,320	45921086	369.50	370.00	360.00	360.00	-13
1141219	6951	0	41,442	2971330	71.80	72.00	71.60	71.70	0
1141219	6952	0	17,677	768291	43.75	43.90	43.30	43.55	0
1141219	6955	0	2,000	304000	152.50	152.50	151.50	151.50	0
1141219	6957	0	131,037	26856604	201.50	207.50	201.50	203.50	4
1141219	6958	0	11,885	188458	15.95	15.95	15.70	15.90	0
1141219	6962	0	1,182,930	46701972	39.20	39.85	39.20	39.50	0
1141219	6965	0	35,029	2930830	84.00	84.50	83.00	83.80	0
1141219	6969	0	37,000	1109950	29.90	30.40	29.80	30.10	0
1141219	6988	0	33,026	426888	13.00	13.00	12.80	12.85	0
1141219	6994	0	65,446	6252042	96.00	96.40	95.00	95.20	0
1141219	7610	0	145,846	16387205	113.00	114.00	111.50	111.50	0
1141219	7631	0	26,018	3451403	133.00	133.50	132.00	132.00	-2
1141219	7705	0	41,212	1648530	39.95	40.30	39.90	39.95	0
1141219	7711	0	150,474	39664931	263.50	266.50	262.00	263.00	1
1141219	7721	0	11,440	584272	50.80	51.70	50.80	51.10	0
1141219	7722	0	42,153	23858778	558.00	576.00	556.00	569.00	14
1141219	7730	0	22,115	1898800	85.00	86.70	85.00	86.50	1
1141219	7732	0	36,000	1493150	41.60	41.70	41.15	41.70	0
1141219	7736	0	23,079	2092509	91.00	91.00	89.60	89.60	0
1141219	7740	0	60,524	8761446	147.00	147.00	143.00	145.00	0
1141219	7749	0	1,044,706	463318130	422.00	449.00	420.00	447.50	36
1141219	7750	0	111,417	94712192	850.00	855.00	844.00	849.00	4
1141219	7765	0	9,640	2609702	271.00	272.00	269.00	270.50	1
1141219	7769	0	634,342	2089935265	3325.00	3330.00	3250.00	3295.00	-5
1141219	7780	0	59,066	9596063	161.00	163.00	161.00	162.50	1
1141219	7786	0	118,903	18913373	160.00	160.50	158.00	160.00	0
1141219	7788	0	935,433	133422009	140.00	145.50	138.00	144.50	10
1141219	7791	0	45,566	3271680	71.60	72.50	71.60	71.80	0
1141219	7799	0	179,240	96923718	535.00	550.00	530.00	544.00	15
1141219	8011	0	972,773	22238757	23.00	23.25	22.65	22.65	0
1141219	8016	0	342,210	62119060	184.00	184.00	180.50	181.00	-1
1141219	8021	0	44,272,046	7366389807	165.50	171.00	160.50	163.00	1
1141219	8028	0	2,892,353	480584987	168.50	169.00	164.00	164.00	-1
1141219	8033	0	2,689,646	388168985	144.00	145.00	143.00	144.50	2
1141219	8039	0	37,262,930	3534376233	90.50	97.50	89.50	96.60	7
1141219	8045	0	57,999	4496041	78.10	78.40	77.10	77.10	0
1141219	8046	0	5,911,407	1413572470	239.00	242.00	235.00	239.50	5
1141219	8070	0	7,502,114	314168248	43.65	43.65	41.20	41.45	-2
1141219	8072	0	50,077	1478227	29.85	29.85	29.40	29.45	0
1141219	8081	0	241,153	50146180	209.50	209.50	206.00	209.50	3
1141219	8101	0	10,456	170072	16.40	16.50	15.95	16.50	0
1141219	8103	0	3,486,851	312664077	86.40	91.60	86.40	90.70	4
1141219	8104	0	744,739	24296536	32.50	33.50	32.35	32.40	0
1141219	8105	0	471,700	5286745	11.10	11.30	11.10	11.25	0
1141219	8110	0	3,336,064	172807717	53.00	53.00	51.00	51.80	0
1141219	8112	0	11,807,635	837953568	72.90	73.40	69.60	70.10	0
1141219	8112A	0	166	7237					0
1141219	8114	0	246,276	42971862	172.50	176.00	172.50	176.00	5
1141219	8131	0	37,146,532	1892268788	49.15	51.20	48.35	51.20	4
1141219	8150	0	26,922,948	1228711161	46.40	47.45	44.15	44.15	0
1141219	8162	0	10,038	339789	34.00	34.00	33.70	33.70	0
1141219	8163	0	5,896,128	191281297	33.20	33.65	31.05	31.30	0
1141219	8201	0	62,543	860427	13.85	13.90	13.65	13.70	0
1141219	8210	0	3,608,084	3366867378	900.00	945.00	900.00	943.00	57
1141219	8213	0	223,534	7381001	32.75	33.20	32.75	33.10	0
1141219	8215	0	288,611	5496239	18.95	19.25	18.95	19.15	0
1141219	8222	0	365,141	14911348	40.50	41.10	40.30	41.00	1
1141219	8249	0	310,436	15610175	50.20	50.60	49.90	50.20	0
1141219	8261	0	784,113	70591941	90.70	90.70	89.50	89.90	0
1141219	8271	0	18,337,917	1776207400	97.00	99.20	94.30	97.50	3
1141219	8341	0	61,160	4819140	78.80	79.00	78.50	78.90	0
1141219	8367	0	30,556	1340182	43.70	43.95	43.70	43.80	0
1141219	8374	0	156,444	12093207	77.40	78.50	76.70	78.50	2
1141219	8404	0	325,171	7851572	24.20	24.25	24.05	24.15	0
1141219	8411	0	49,199	599727	12.10	12.25	12.05	12.20	0
1141219	8422	0	33,725,892	834734311	24.60	25.10	24.35	24.50	0
1141219	8429	0	259,384	1986691	7.65	7.69	7.62	7.66	0
1141219	8438	0	28,007	831254	29.75	29.80	29.40	29.75	0
1141219	8442	0	6,212	423574	68.70	68.70	67.80	68.10	0
1141219	8443	0	2,270	25321	11.15	11.15	11.15	11.15	0
1141219	8454	0	525,233	110937791	210.00	213.00	209.00	211.00	1
1141219	8462	0	52,489	7777888	147.00	149.00	147.00	148.00	0
1141219	8463	0	33,237	908093	27.15	27.50	27.15	27.35	0
1141219	8464	0	1,103,367	424932684	375.50	389.00	375.50	386.50	9
1141219	8466	0	2,513	56180	22.65	22.65	22.20	22.20	0
1141219	8467	0	142,151	21966203	156.00	157.00	151.00	156.00	0
1141219	8473	0	202,625	7273405	35.65	36.00	35.65	36.00	0
1141219	8476	0	132,414	2417390	18.50	18.55	18.00	18.05	0
1141219	8478	0	266,108	53072594	196.00	201.50	195.50	200.00	4
1141219	8481	0	9,000	365100	40.50	40.70	40.50	40.70	0
1141219	8482	0	4,332	211137	48.50	49.00	48.50	49.00	0
1141219	8487	0	10,468	824595	78.80	79.00	78.50	78.70	0
1141219	8488	0	28,024	276147	9.83	10.05	9.72	9.91	0
1141219	8499	0	197,066	78090147	395.50	402.50	391.00	391.00	-4
1141219	8926	0	810,573	32921825	40.20	40.90	40.20	40.85	0
1141219	8940	0	45,705	932466	20.40	20.45	20.25	20.45	0
1141219	8996	0	1,177,469	608632452	498.50	525.00	498.50	512.00	34
1141219	9103	0	154,347	709903	4.65	4.65	4.59	4.60	0
1141219	910322	0	29,812	718511	23.75	24.35	23.75	24.35	0
1141219	9105	0	6,985,167	40332605	5.81	5.82	5.75	5.77	0
1141219	910861	0	14,534	77741	5.38	5.38	5.32	5.33	0
1141219	9110	0	6,000	19510	3.26	3.28	3.20	3.20	0
1141219	911608	0	7,001	19173	2.75	2.75	2.72	2.75	0
1141219	911622	0	3,003	11811	4.00	4.00	3.87	3.93	0
1141219	911868	0	76,195	101516	1.33	1.34	1.33	1.33	0
1141219	912000	0	100,641	276124	2.74	2.75	2.72	2.74	0
1141219	9136	0	651,000	4678530	7.10	7.38	7.09	7.24	0
1141219	9802	0	421,477	44852939	106.50	107.00	106.00	106.00	0
1141219	9902	0	196,576	3456473	17.60	17.70	17.50	17.55	0
1141219	9904	0	11,566,006	356642390	30.95	31.10	30.75	30.75	0
1141219	9905	0	122,963	2451255	20.00	20.00	19.85	19.90	0
1141219	9906	0	207,613	10987041	50.50	54.30	50.50	53.00	2
1141219	9907	0	7,807,182	142393002	18.10	18.35	18.05	18.10	0
1141219	9908	0	43,239	1294829	29.85	30.00	29.85	30.00	0
1141219	9910	0	874,380	105166383	120.50	121.50	120.00	120.00	-1
1141219	9911	0	227,779	19100379	83.00	84.10	83.00	84.00	1
1141219	9912	0	93,696	1162319	12.35	12.50	12.30	12.35	0
1141219	9914	0	596,331	50960327	84.70	86.00	84.70	86.00	1
1141219	9917	0	958,351	102043293	106.00	107.50	106.00	106.50	0
1141219	9918	0	15,405	609300	39.45	39.70	39.45	39.70	0
1141219	9919	0	120,574	2012234	16.80	16.80	16.65	16.65	0
1141219	9921	0	775,187	73302959	94.00	95.40	93.30	95.00	1
1141219	9924	0	61,086	3251488	53.10	53.70	53.00	53.10	0
1141219	9925	0	193,504	7879793	40.60	40.80	40.60	40.75	0
1141219	9926	0	10,944	541208	49.40	49.50	49.40	49.40	0
1141219	9927	0	62,832	4270966	67.80	68.10	67.80	67.90	0
1141219	9928	0	611,980	12102030	21.00	21.00	19.10	19.20	-1
1141219	9929	0	9,691	104938	10.50	11.00	10.50	11.00	0
1141219	9930	0	77,442	5441983	70.30	70.40	70.10	70.30	0
1141219	9931	0	7,694	262101	34.00	34.50	34.00	34.00	0
1141219	9933	0	1,353,951	42857417	31.30	31.85	31.30	31.45	0
1141219	9934	0	706,261	7054789	9.99	10.10	9.90	9.96	0
1141219	9935	0	75,371	1552744	20.60	20.65	20.45	20.65	0
1141219	9937	0	158,359	9253479	59.90	59.90	57.50	58.50	-1
1141219	9938	0	1,235,884	64307007	52.20	52.40	51.80	51.80	0
1141219	9939	0	833,091	99291454	118.50	120.00	118.50	119.00	1
1141219	9940	0	246,204	5646888	22.75	23.05	22.75	23.00	0
1141219	9941	0	2,819,836	263940049	92.50	94.80	92.20	92.90	1
1141219	9941A	0	22,270	1124266	50.40	50.50	50.30	50.50	0
1141219	9942	0	43,333	4563782	105.50	106.00	104.50	105.50	0
1141219	9943	0	23,903	1468915	61.10	62.00	61.10	61.20	0
1141219	9944	0	124,141	2100084	16.80	16.95	16.80	16.95	0
1141219	9945	0	6,650,536	201973017	30.15	30.55	30.05	30.35	0
1141219	9946	0	319,382	6021126	18.90	19.10	18.60	18.75	0
1141219	9955	0	448,801	13473394	30.35	30.60	29.80	29.80	0
1141219	9958	0	1,061,223	144670957	134.50	137.00	134.50	137.00	2

＊參考自政府開放平台