個股日成交資訊 (2025/07/11)

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
1140711	0050	0	46,214,252	2288749447	49.36	49.63	49.28	49.62	0
1140711	0051	0	45,831	3468778	75.20	76.00	75.20	76.00	0
1140711	0052	0	332,379	63996635	192.45	192.95	192.10	192.95	0
1140711	0053	0	9,376	986592	105.40	105.60	104.80	105.60	0
1140711	0055	0	252,628	7485152	29.35	29.68	29.35	29.59	0
1140711	0056	0	28,254,660	993661140	35.04	35.22	35.00	35.20	0
1140711	0057	0	93,130	13596017	145.80	146.60	145.70	146.60	0
1140711	0061	0	318,808	5835977	18.15	18.44	18.14	18.43	0
1140711	006203	0	18,978	1729147	91.25	91.25	90.85	91.20	0
1140711	006204	0	5,457	634238	115.95	116.70	115.95	116.15	0
1140711	006205	0	458,309	14484973	31.30	31.79	31.27	31.67	0
1140711	006206	0	145,766	4454736	30.09	30.72	30.09	30.72	0
1140711	006207	0	271,749	6504812	23.70	24.07	23.69	24.03	0
1140711	006208	0	10,153,419	1177696663	115.75	116.30	115.50	116.25	0
1140711	00625K	0	2,000	15520	7.76	7.76	7.76	7.76	0
1140711	00631L	0	5,192,512	1161293185	221.60	224.80	221.00	224.80	3
1140711	00632R	0	36,793,497	789712609	21.56	21.58	21.40	21.40	0
1140711	00633L	0	12,529,921	505766227	39.91	40.91	39.75	40.50	0
1140711	00634R	0	1,336,023	4789730	3.64	3.64	3.56	3.57	0
1140711	00635U	0	1,029,930	37486763	36.35	36.48	36.31	36.48	0
1140711	00636	0	1,773,604	39363706	22.05	22.32	22.00	22.23	0
1140711	00636K	0	200	1526	7.63	7.63	7.63	7.63	0
1140711	00637L	0	69,646,712	1115959021	15.79	16.24	15.77	16.07	0
1140711	00638R	0	858,480	6368911	7.46	7.46	7.37	7.41	0
1140711	00639	0	1,260,940	13926407	11.00	11.11	10.98	11.07	0
1140711	00640L	0	1,439,990	77175108	53.60	53.90	53.25	53.45	0
1140711	00641R	0	426,665	2399574	5.64	5.64	5.60	5.64	0
1140711	00642U	0	2,685,258	44119154	16.39	16.48	16.37	16.42	0
1140711	00643	0	2,506,509	31214533	12.39	12.49	12.39	12.46	0
1140711	00643K	0	0						0
1140711	00645	0	246,116	9649872	39.17	39.31	39.11	39.13	0
1140711	00646	0	1,281,950	73395617	57.25	57.35	57.15	57.25	0
1140711	00647L	0	188,169	18181908	96.35	96.95	96.35	96.85	0
1140711	00648R	0	1,070,300	4981739	4.66	4.66	4.65	4.66	0
1140711	00650L	0	19,263,712	291952615	14.70	15.35	14.70	15.28	0
1140711	00651R	0	1,458,439	8253372	5.75	5.75	5.63	5.65	0
1140711	00652	0	203,258	7304524	36.15	36.15	35.87	35.87	0
1140711	00653L	0	292,833	16611755	57.00	57.05	56.55	56.55	0
1140711	00654R	0	122,150	759450	6.20	6.23	6.20	6.23	0
1140711	00655L	0	5,307,749	148413924	27.57	28.36	27.50	28.05	0
1140711	00656R	0	176,134	1151231	6.61	6.61	6.50	6.54	0
1140711	00657	0	20,081	930445	46.42	46.42	46.26	46.34	0
1140711	00657K	0	200	3186	15.93	15.93	15.93	15.93	0
1140711	00660	0	70,636	2776426	39.29	39.38	39.29	39.32	0
1140711	00661	0	73,733	3721268	50.55	50.60	50.35	50.50	0
1140711	00662	0	1,162,396	99459642	85.55	85.75	85.35	85.70	0
1140711	00663L	0	4,514,335	131795033	28.92	29.37	28.87	29.37	0
1140711	00664R	0	8,922,588	30944989	3.49	3.49	3.45	3.46	0
1140711	00665L	0	46,217,115	472951257	9.97	10.36	9.92	10.29	0
1140711	00666R	0	533,498	4821892	9.16	9.16	9.01	9.05	0
1140711	00668	0	80,534	3820598	47.52	47.52	47.39	47.51	0
1140711	00668K	0	200	3262	16.31	16.31	16.31	16.31	0
1140711	00669R	0	725,698	4332367	5.98	5.98	5.96	5.97	0
1140711	00670L	0	592,372	81447796	136.90	138.00	136.75	138.00	0
1140711	00671R	0	6,732,430	21312212	3.17	3.18	3.16	3.16	0
1140711	00673R	0	15,442,349	100830855	6.54	6.54	6.50	6.52	0
1140711	00674R	0	2,111,516	16001401	7.57	7.59	7.55	7.55	0
1140711	00675L	0	6,724,619	598627706	88.30	89.50	88.00	89.50	1
1140711	00676R	0	2,348,471	27638174	11.82	11.82	11.74	11.74	0
1140711	00678	0	367,905	9402550	25.49	25.57	25.49	25.57	0
1140711	00680L	0	14,412,887	100879870	7.05	7.05	6.98	6.99	0
1140711	00681R	0	142,000	2964580	20.88	20.94	20.86	20.94	0
1140711	00682U	0	5,674	112974	19.88	19.93	19.88	19.93	0
1140711	00683L	0	669,100	13502870	20.23	20.23	20.15	20.20	0
1140711	00684R	0	157,100	2489710	15.85	15.86	15.84	15.85	0
1140711	00685L	0	829,673	66223709	79.10	80.40	78.95	80.40	1
1140711	00686R	0	3,262,511	6891408	2.12	2.12	2.10	2.11	0
1140711	00688L	0	3,944,442	27527822	7.02	7.02	6.96	6.97	0
1140711	00689R	0	159,040	3397523	21.34	21.37	21.34	21.36	0
1140711	00690	0	1,060,645	37671887	35.43	35.62	35.41	35.61	0
1140711	00692	0	2,034,987	92700836	45.44	45.67	45.34	45.64	0
1140711	00693U	0	495,984	9754509	19.62	19.70	19.62	19.68	0
1140711	00700	0	1,116,513	18608463	16.37	16.80	16.37	16.74	0
1140711	00701	0	487,320	14013979	28.61	28.84	28.61	28.82	0
1140711	00702	0	181,840	4030009	22.13	22.22	22.03	22.16	0
1140711	00703	0	101,817	1888584	18.22	18.69	18.22	18.54	0
1140711	00706L	0	9,693,330	58405235	6.06	6.06	6.01	6.03	0
1140711	00707R	0	1,000	28710	28.71	28.71	28.71	28.71	0
1140711	00708L	0	2,028,611	115249694	56.70	57.10	56.65	57.10	0
1140711	00709	0	150,262	4759208	31.74	31.74	31.66	31.71	0
1140711	00710B	0	144,078	2564660	17.80	17.82	17.80	17.81	0
1140711	00711B	0	125,874	1832887	14.59	14.59	14.54	14.56	0
1140711	00712	0	12,803,346	107802371	8.42	8.43	8.41	8.42	0
1140711	00713	0	6,244,333	318060424	50.65	51.10	50.65	51.05	0
1140711	00714	0	243,117	4616368	18.99	19.01	18.97	18.99	0
1140711	00715L	0	38,614,109	431937332	11.17	11.27	11.13	11.19	0
1140711	00717	0	66,316	938574	14.14	14.19	14.14	14.15	0
1140711	00728	0	196,435	5981434	30.32	30.49	30.32	30.47	0
1140711	00730	0	157,129	3541459	22.45	22.62	22.45	22.57	0
1140711	00731	0	721,638	48686612	67.20	67.55	67.20	67.50	0
1140711	00733	0	653,234	25589308	39.05	39.31	39.00	39.16	0
1140711	00735	0	259,647	9090956	34.81	35.04	34.81	35.04	0
1140711	00736	0	121,516	2889022	23.60	23.80	23.60	23.78	0
1140711	00737	0	303,272	9469860	31.21	31.33	31.21	31.33	0
1140711	00738U	0	6,192,930	194734722	31.36	31.81	31.31	31.81	1
1140711	00739	0	44,525	960927	21.44	21.68	21.44	21.63	0
1140711	00752	0	2,010,380	44884883	22.01	22.46	22.00	22.40	0
1140711	00753L	0	45,857,844	458970613	9.78	10.13	9.74	10.08	0
1140711	00757	0	2,248,315	232174934	103.05	103.45	102.90	103.45	0
1140711	00762	0	194,641	13310013	68.35	68.50	68.25	68.45	0
1140711	00763U	0	400,292	12481787	31.23	31.27	31.00	31.04	0
1140711	00770	0	514,907	23696667	45.95	46.10	45.87	46.05	0
1140711	00771	0	19,992	305173	15.24	15.28	15.24	15.28	0
1140711	00775B	0	70	2087					0
1140711	00783	0	136,240	2573212	18.75	18.99	18.75	18.96	0
1140711	00830	0	4,882,821	208969459	42.72	42.88	42.70	42.86	0
1140711	00850	0	827,248	37038304	44.60	44.89	44.52	44.81	0
1140711	00851	0	153,453	7430046	48.40	48.51	48.25	48.50	0
1140711	00852L	0	387,490	9929050	25.46	25.69	25.46	25.66	0
1140711	00861	0	38,703	1652993	42.82	42.82	42.65	42.74	0
1140711	00865B	0	515,058	22185931	43.13	43.14	43.05	43.06	0
1140711	00875	0	186,579	6909547	36.92	37.09	36.92	37.06	0
1140711	00876	0	141,913	5270458	37.09	37.24	37.06	37.24	0
1140711	00878	0	27,727,718	584735575	21.01	21.12	21.01	21.09	0
1140711	00881	0	6,112,595	150600378	24.60	24.69	24.54	24.67	0
1140711	00882	0	16,617,735	224612260	13.40	13.57	13.39	13.53	0
1140711	00885	0	19,071,538	253723530	13.17	13.40	13.17	13.38	0
1140711	00891	0	4,855,223	84705542	17.41	17.49	17.39	17.46	0
1140711	00892	0	1,411,329	24980046	17.71	17.75	17.67	17.69	0
1140711	00893	0	3,776,675	90695543	23.87	24.07	23.87	24.07	0
1140711	00894	0	1,608,833	33070284	20.57	20.60	20.50	20.59	0
1140711	00895	0	5,776,182	176497916	30.60	30.62	30.50	30.59	0
1140711	00896	0	646,583	10213756	15.78	15.83	15.74	15.83	0
1140711	00897	0	295,294	1969924	6.64	6.69	6.64	6.67	0
1140711	00898	0	344,451	2198593	6.37	6.40	6.37	6.37	0
1140711	00899	0	151,248	2242616	14.83	14.88	14.80	14.80	0
1140711	00900	0	7,684,709	100635999	13.05	13.12	13.04	13.12	0
1140711	00901	0	97,377	2012675	20.61	20.70	20.61	20.70	0
1140711	00902	0	2,067,573	16836920	8.06	8.21	8.06	8.17	0
1140711	00903	0	211,429	3109861	14.67	14.73	14.67	14.71	0
1140711	00904	0	1,864,580	33995551	18.22	18.30	18.17	18.27	0
1140711	00905	0	4,483,678	62309700	13.84	13.93	13.83	13.92	0
1140711	00907	0	924,342	13805312	14.82	14.99	14.82	14.93	0
1140711	00908	0	204,132	2589774	12.68	12.70	12.68	12.69	0
1140711	00909	0	5,166,483	176549473	34.04	34.27	34.02	34.27	0
1140711	00910	0	549,944	17656241	32.15	32.23	32.06	32.08	0
1140711	00911	0	494,798	12722215	25.64	25.77	25.64	25.72	0
1140711	00912	0	438,220	8144790	18.54	18.64	18.51	18.63	0
1140711	00913	0	117,735	2379981	20.12	20.22	20.12	20.22	0
1140711	00915	0	5,853,598	131473687	22.33	22.53	22.33	22.48	0
1140711	00916	0	520,398	12096741	23.20	23.28	23.20	23.26	0
1140711	00917	0	333,518	7283129	21.86	21.88	21.77	21.85	0
1140711	00918	0	16,475,790	354947399	21.46	21.61	21.45	21.59	0
1140711	00919	0	46,516,731	999461430	21.36	21.53	21.36	21.48	0
1140711	00920	0	53,861	693920	12.87	12.92	12.87	12.91	0
1140711	00921	0	349,548	5870641	16.76	16.83	16.69	16.82	0
1140711	00922	0	8,651,533	184206541	21.11	21.36	21.11	21.33	0
1140711	00923	0	3,271,428	70936204	21.62	21.72	21.61	21.71	0
1140711	00924	0	2,027,552	49216044	24.24	24.30	24.23	24.27	0
1140711	00926	0	504,339	10371979	20.55	20.59	20.53	20.57	0
1140711	00927	0	2,965,261	52113261	17.51	17.63	17.51	17.60	0
1140711	00929	0	19,698,282	345385702	17.50	17.57	17.48	17.53	0
1140711	00930	0	1,487,350	25361780	17.00	17.10	17.00	17.07	0
1140711	00932	0	682,506	9600977	13.97	14.10	13.97	14.07	0
1140711	00934	0	4,261,836	78762586	18.40	18.51	18.40	18.50	0
1140711	00935	0	2,383,128	53666864	22.46	22.56	22.40	22.53	0
1140711	00936	0	3,101,122	45875874	14.70	14.84	14.70	14.83	0
1140711	00938	0	1,553,905	22774559	14.56	14.69	14.56	14.67	0
1140711	00939	0	4,274,242	58841103	13.67	13.80	13.67	13.77	0
1140711	00940	0	19,035,765	171930119	8.99	9.05	8.99	9.03	0
1140711	00941	0	1,380,695	19021588	13.70	13.80	13.70	13.78	0
1140711	00943	0	1,199,226	16450527	13.67	13.80	13.67	13.79	0
1140711	00944	0	282,928	3992552	14.05	14.14	14.05	14.12	0
1140711	00945B	0	3,699,965	49776570	13.46	13.47	13.44	13.46	0
1140711	00946	0	5,860,571	54066000	9.20	9.25	9.20	9.22	0
1140711	00947	0	2,763,291	38105728	13.76	13.84	13.70	13.82	0
1140711	00949	0	1,520,645	22973993	15.15	15.18	15.06	15.11	0
1140711	00951	0	1,567,510	13491529	8.64	8.65	8.56	8.61	0
1140711	00952	0	1,452,999	13923955	9.54	9.62	9.54	9.61	0
1140711	00953B	0	51,819,448	468921741	9.05	9.06	9.04	9.05	0
1140711	00954	0	547,332	4967378	9.10	9.12	9.01	9.08	0
1140711	00956	0	158,517	1459192	9.19	9.23	9.19	9.21	0
1140711	00960	0	1,047,752	14213938	13.45	13.66	13.45	13.56	0
1140711	00961	0	36,828,026	343041508	9.33	9.35	9.26	9.33	0
1140711	00962	0	711,959	6773327	9.46	9.56	9.46	9.55	0
1140711	00963	0	757,406	7663359	10.11	10.13	10.10	10.13	0
1140711	00964	0	302,901	3157198	10.36	10.45	10.36	10.45	0
1140711	00965	0	4,216,968	79619282	18.87	18.97	18.83	18.83	0
1140711	00971	0	1,353,960	19092739	14.04	14.12	14.04	14.11	0
1140711	00972	0	344,126	5041363	14.66	14.74	14.62	14.67	0
1140711	009800	0	1,709,905	15851010	9.26	9.29	9.25	9.27	0
1140711	009801	0	1,105,452	10442111	9.43	9.46	9.42	9.45	0
1140711	009802	0	9,294,538	91919923	9.85	9.92	9.84	9.91	0
1140711	009803	0	916,469	9646745	10.50	10.56	10.49	10.55	0
1140711	009804	0	2,654,997	31696171	11.90	11.98	11.89	11.98	0
1140711	009805	0	1,432,424	15007429	10.49	10.50	10.45	10.49	0
1140711	009808	0	1,085,648	17312884	15.91	15.99	15.89	15.98	0
1140711	00980A	0	5,898,582	68206106	11.57	11.58	11.53	11.57	0
1140711	00981A	0	18,297,541	207845940	11.42	11.42	11.31	11.35	0
1140711	00982A	0	26,354,858	293938981	11.15	11.19	11.11	11.16	0
1140711	00983A	0	3,955,595	41790885	10.54	10.59	10.53	10.59	0
1140711	01001T	0	403	5325					0
1140711	01002T	0	144,000	2162490	15.02	15.02	15.01	15.01	0
1140711	01004T	0	0						0
1140711	01007T	0	72,005	1065724	14.80	14.81	14.80	14.81	0
1140711	01009T	0	15,004	105347	7.10	7.18	7.07	7.18	0
1140711	01010T	0	125	1250					0
1140711	020000	0	0						0
1140711	020011	0	0						0
1140711	020012	0	0						0
1140711	020018	0	1,000	24390	24.39	24.39	24.39	24.39	0
1140711	020019	0	3,000	63300	21.10	21.10	21.10	21.10	0
1140711	02001L	0	14,000	349670	24.90	25.01	24.90	24.96	0
1140711	02001R	0	7,000	9040	1.30	1.30	1.29	1.29	0
1140711	02001S	0	0						0
1140711	020020	0	42,000	524760	12.48	12.50	12.48	12.50	0
1140711	020028	0	10,000	92630	9.25	9.27	9.25	9.27	0
1140711	020029	0	25,000	237560	9.48	9.52	9.48	9.52	0
1140711	020030	0	7,000	45520	6.49	6.51	6.49	6.51	0
1140711	020031	0	115,000	717400	6.24	6.24	6.22	6.22	0
1140711	020032	0	4,000	22800	5.69	5.72	5.69	5.72	0
1140711	020034	0	27,000	214380	7.92	7.96	7.92	7.95	0
1140711	020036	0	0						0
1140711	020037	0	1,000	7490	7.49	7.49	7.49	7.49	0
1140711	020038	0	8,000	62870	7.85	7.86	7.85	7.86	0
1140711	020039	0	10,000	70970	7.08	7.10	7.08	7.10	0
1140711	1101	0	20,826,432	493658772	23.90	23.90	23.60	23.65	0
1140711	1101B	0	13,234	617988	46.75	46.80	46.50	46.75	0
1140711	1102	0	30,232,360	1239591030	41.80	41.90	40.80	40.90	0
1140711	1103	0	243,593	3495044	14.35	14.40	14.30	14.35	0
1140711	1104	0	242,281	6656006	27.20	27.70	27.20	27.55	0
1140711	1108	0	110,315	1633969	14.75	14.90	14.75	14.85	0
1140711	1109	0	98,926	1652071	16.65	16.75	16.65	16.70	0
1140711	1110	0	77,000	1388100	17.90	18.25	17.80	18.20	0
1140711	1201	0	237,439	3850012	16.30	16.40	16.10	16.15	0
1140711	1203	0	35,384	1416874	40.00	40.10	40.00	40.10	0
1140711	1210	0	1,835,866	116142192	63.60	63.80	62.80	63.30	0
1140711	1213	0	5,784	74205	12.85	12.85	12.85	12.85	0
1140711	1215	0	2,292,844	287247920	127.50	129.00	122.00	125.00	-3
1140711	1216	0	10,965,352	931425611	83.90	85.30	83.80	84.90	0
1140711	1217	0	397,222	4208524	10.55	10.65	10.55	10.65	0
1140711	1218	0	780,917	15294698	19.55	19.70	19.35	19.55	0
1140711	1219	0	176,929	2550802	14.40	14.55	14.25	14.45	0
1140711	1220	0	76,118	1063372	14.00	14.05	13.95	14.00	0
1140711	1225	0	134,984	4059657	30.15	30.30	29.90	30.05	0
1140711	1227	0	408,667	13331106	32.55	32.75	32.45	32.55	0
1140711	1229	0	3,546,992	168505927	46.90	48.00	46.50	47.80	1
1140711	1231	0	280,184	40037413	141.50	144.50	141.50	142.00	1
1140711	1232	0	67,145	10151042	151.00	152.00	150.50	151.00	0
1140711	1233	0	58,117	1803714	31.20	31.20	31.00	31.00	0
1140711	1234	0	32,306	1298389	40.10	40.30	40.10	40.20	0
1140711	1235	0	1,001	66866	66.80	66.80	66.80	66.80	-1
1140711	1236	0	2,839	61209	21.55	21.55	21.55	21.55	0
1140711	1256	0	10,534	1243380	117.50	119.00	117.00	119.00	1
1140711	1301	0	13,194,758	446840377	34.10	34.30	33.40	34.00	0
1140711	1303	0	18,654,663	496714795	27.05	27.10	26.25	26.65	0
1140711	1304	0	1,023,545	9401630	9.25	9.27	9.10	9.24	0
1140711	1305	0	301,719	2945597	9.73	9.83	9.64	9.78	0
1140711	1307	0	1,884,918	60441227	32.15	32.25	31.95	31.95	0
1140711	1308	0	586,917	6511015	11.10	11.25	11.00	11.10	0
1140711	1309	0	232,244	2324929	9.98	10.10	9.94	10.00	0
1140711	1310	0	560,092	4266365	7.61	7.70	7.55	7.58	0
1140711	1312	0	1,504,434	13687822	9.12	9.22	8.98	9.15	0
1140711	1312A	0	2,000	44600	22.45	22.45	22.15	22.15	0
1140711	1313	0	954,237	7551086	7.83	8.00	7.76	7.93	0
1140711	1314	0	6,838,814	44900772	6.58	6.65	6.47	6.61	0
1140711	1315	0	4,410	290431	66.00	66.00	65.60	65.60	0
1140711	1316	0	8,356,033	117878206	13.65	14.40	13.65	14.10	0
1140711	1319	0	2,084,391	196712064	93.70	95.10	93.00	95.00	1
1140711	1321	0	102,098	3647248	35.95	35.95	35.40	35.70	0
1140711	1323	0	4,055	80525	19.90	19.90	19.80	19.80	0
1140711	1324	0	12,021	128535	10.75	10.75	10.55	10.75	0
1140711	1325	0	255,858	7396396	28.70	29.20	28.60	28.75	0
1140711	1326	0	12,962,785	286338267	22.10	22.40	21.80	22.15	0
1140711	1337	0	63,174	337196	5.40	5.40	5.26	5.37	0
1140711	1338	0	42,034	988532	23.45	23.60	23.30	23.55	0
1140711	1339	0	30,057	1462429	48.30	49.20	48.30	49.20	0
1140711	1340	0	33,519	210808	6.26	6.31	6.26	6.31	0
1140711	1341	0	3,080	205868	66.80	66.90	66.80	66.80	0
1140711	1342	0	64,117	5355778	83.10	83.90	82.80	83.50	0
1140711	1402	0	18,017,851	593661084	32.80	33.20	32.60	32.90	0
1140711	1409	0	1,353,367	16582264	12.15	12.35	12.05	12.30	0
1140711	1410	0	5,691	198010	34.75	35.00	34.75	35.00	0
1140711	1413	0	85,245	999976	11.70	11.85	11.70	11.85	0
1140711	1414	0	249,958	4587821	18.15	18.65	18.15	18.65	0
1140711	1416	0	360,856	3875203	11.60	11.80	11.60	11.70	0
1140711	1417	0	119,920	965038	7.99	8.10	7.97	8.06	0
1140711	1418	0	7,387	151370	20.55	20.55	20.50	20.50	0
1140711	1419	0	200,884	11540279	57.10	57.80	57.00	57.80	0
1140711	1423	0	43	1568					0
1140711	1432	0	66,953	1137390	16.95	17.00	16.95	17.00	0
1140711	1434	0	2,384,818	39622586	16.60	16.75	16.40	16.65	0
1140711	1435	0	5,867	181749	31.00	31.00	31.00	31.00	0
1140711	1436	0	812,261	99574729	120.50	124.00	120.50	122.50	3
1140711	1437	0	28,067	924199	33.00	33.00	32.75	32.95	0
1140711	1438	0	6,907	267176	38.85	38.85	38.80	38.80	0
1140711	1439	0	1,548	47944	30.00	30.00	30.00	30.00	0
1140711	1440	0	762,940	9994598	13.10	13.25	12.90	13.05	0
1140711	1441	0	9,386	109052	11.60	11.60	11.60	11.60	0
1140711	1442	0	227,028	16269067	70.00	72.60	70.00	71.70	0
1140711	1443	0	7,039	221728	31.50	31.50	31.50	31.50	0
1140711	1444	0	396,049	2557633	6.40	6.49	6.37	6.48	0
1140711	1445	0	66,207	935405	13.90	14.40	13.90	14.15	0
1140711	1446	0	758,825	17685117	23.40	23.60	23.20	23.20	0
1140711	1447	0	496,701	2946783	5.86	5.96	5.84	5.95	0
1140711	1449	0	1,367,828	17953410	12.70	13.20	12.70	13.20	1
1140711	1451	0	254,568	4493436	18.85	18.90	18.60	18.80	0
1140711	1452	0	80,224	916265	11.30	11.55	11.30	11.50	0
1140711	1453	0	64,748	849102	13.10	13.20	13.05	13.10	0
1140711	1454	0	2,250	33821	15.00	15.05	15.00	15.05	0
1140711	1455	0	220,628	1975384	9.03	9.03	8.86	9.00	0
1140711	1456	0	22,554	280633	12.30	12.60	12.15	12.40	0
1140711	1457	0	22,462	388473	17.35	17.35	17.25	17.30	0
1140711	1459	0	6,097	70728	11.60	11.60	11.60	11.60	0
1140711	1460	0	439,312	2848026	6.53	6.53	6.46	6.48	0
1140711	1463	0	137,017	2598115	18.95	19.15	18.70	19.00	0
1140711	1464	0	305,074	3959142	12.70	13.10	12.70	13.00	0
1140711	1465	0	52,223	695324	13.25	13.40	13.25	13.35	0
1140711	1466	0	138,433	2130840	15.45	15.70	15.15	15.45	0
1140711	1467	0	37,214	300043	8.05	8.09	8.05	8.05	0
1140711	1468	0	35,000	493300	14.05	14.20	13.90	14.20	0
1140711	1470	0	10,040	212954	21.20	21.30	21.20	21.20	0
1140711	1471	0	226,332	2272742	10.00	10.20	9.99	10.10	0
1140711	1472	0	26,523	2541828	95.00	96.50	95.00	96.50	0
1140711	1473	0	226,850	6207487	27.30	27.60	26.95	27.40	0
1140711	1474	0	28,429	357669	12.80	12.80	12.55	12.55	0
1140711	1475	0	23,094	920096	41.45	41.45	38.65	38.90	0
1140711	1476	0	665,512	264869821	402.00	403.00	396.00	396.00	-4
1140711	1477	0	855,317	214698281	250.00	252.50	247.50	250.00	2
1140711	1503	0	10,996,285	2064929850	183.00	192.00	181.50	188.50	8
1140711	1504	0	2,480,807	115953356	46.25	46.95	46.25	46.85	0
1140711	1506	0	27,128	312770	11.45	11.60	11.45	11.60	0
1140711	1512	0	120,684	1050083	8.77	9.05	8.58	8.58	0
1140711	1513	0	7,372,528	1217164206	163.50	166.50	162.50	165.00	2
1140711	1514	0	4,146,341	443440557	104.00	108.50	103.50	107.00	4
1140711	1515	0	92,462	2557335	27.60	27.80	27.55	27.55	0
1140711	1516	0	10,066	153503	15.20	15.50	15.15	15.15	0
1140711	1517	0	55,941	562063	10.10	10.15	9.97	10.10	0
1140711	1519	0	5,338,595	3098006825	580.00	587.00	573.00	579.00	2
1140711	1521	0	6,857	175154	25.55	25.55	25.50	25.50	0
1140711	1522	0	738,557	33520203	45.30	45.65	45.00	45.60	0
1140711	1522A	0	2,000	99000	49.40	49.60	49.40	49.60	0
1140711	1524	0	674,341	18590854	27.35	27.80	27.35	27.70	0
1140711	1525	0	23,103	1391360	60.50	61.40	59.90	61.40	0
1140711	1526	0	65,172	1217522	18.45	18.80	18.45	18.70	0
1140711	1527	0	88,756	3301782	37.05	37.25	37.05	37.25	0
1140711	1528	0	1,146,572	14199279	12.20	12.50	12.20	12.40	0
1140711	1529	0	1,047,912	27258562	26.30	26.35	25.35	26.25	0
1140711	1530	0	49,372	1396317	28.20	28.75	28.00	28.70	0
1140711	1531	0	142,992	1810115	12.70	12.85	12.60	12.60	0
1140711	1532	0	413,125	10898031	26.15	26.55	26.15	26.30	0
1140711	1533	0	70,768	2127058	29.95	30.30	29.75	30.00	0
1140711	1535	0	21,625	1238619	56.90	57.40	56.90	57.30	0
1140711	1536	0	1,800,974	96882005	53.00	54.40	53.00	53.80	0
1140711	1537	0	65,589	9087844	138.00	139.00	138.00	139.00	1
1140711	1538	0	0						0
1140711	1539	0	160,298	3163989	19.90	20.10	19.50	19.60	0
1140711	1540	0	418,060	12457439	29.65	30.20	29.55	29.70	0
1140711	1541	0	56,058	1697167	30.40	30.80	29.80	29.80	0
1140711	1558	0	15,447	1561932	101.00	101.50	101.00	101.00	0
1140711	1560	0	4,259,500	1501351677	359.00	362.50	346.50	348.00	-9
1140711	1563	0	90,635	4787239	52.50	53.10	52.50	53.00	0
1140711	1568	0	40,445	930315	23.05	23.15	22.85	23.00	0
1140711	1582	0	504,426	35602865	70.00	71.00	69.40	70.80	1
1140711	1583	0	28,078	1495209	52.50	54.20	51.50	53.90	1
1140711	1587	0	59,361	1667262	27.90	28.30	27.80	28.20	0
1140711	1589	0	126,200	3120177	24.65	25.10	24.20	24.80	0
1140711	1590	0	398,161	345614149	863.00	876.00	855.00	866.00	6
1140711	1597	0	697,253	56349510	79.90	81.90	79.40	80.50	1
1140711	1598	0	99,123	2134478	21.30	21.85	21.20	21.45	0
1140711	1603	0	825,790	32296699	38.40	39.40	37.70	39.30	1
1140711	1604	0	74,440	1883342	25.20	25.40	25.20	25.25	0
1140711	1605	0	11,311,712	222903539	19.50	19.90	19.35	19.70	0
1140711	1608	0	11,056,250	300149108	26.40	27.70	26.35	27.15	0
1140711	1609	0	7,433,988	282350231	37.25	38.45	37.00	38.00	1
1140711	1611	0	160,444	2020669	12.45	12.70	12.45	12.55	0
1140711	1612	0	4,080,164	147708616	35.60	36.80	35.45	36.55	1
1140711	1614	0	35,158	1370062	38.90	39.10	38.90	38.90	0
1140711	1615	0	111,538	5788987	51.60	52.30	51.20	52.00	0
1140711	1616	0	5,894,385	192727017	32.00	33.30	31.95	32.80	0
1140711	1617	0	289,184	4663036	15.95	16.30	15.90	16.15	0
1140711	1618	0	11,335,872	577584353	49.60	52.00	49.35	51.60	2
1140711	1626	0	26,821	292756	10.85	11.00	10.80	10.90	0
1140711	1702	0	320,051	13046938	40.55	41.15	40.20	41.05	0
1140711	1707	0	86,274	10640827	122.50	124.00	122.00	124.00	1
1140711	1708	0	212,008	6503418	30.40	30.80	30.40	30.60	0
1140711	1709	0	186,276	3267049	17.50	17.65	17.45	17.60	0
1140711	1710	0	633,404	7084100	11.15	11.30	11.10	11.20	0
1140711	1711	0	1,807,144	28175949	15.35	15.80	15.30	15.60	0
1140711	1712	0	162,019	6732113	41.20	41.80	41.20	41.50	0
1140711	1713	0	160,234	8632798	54.50	54.50	53.50	53.50	0
1140711	1714	0	415,366	3147407	7.57	7.60	7.52	7.58	0
1140711	1717	0	1,424,278	33824950	24.00	24.20	23.70	24.15	0
1140711	1718	0	969,230	5943882	6.12	6.18	6.11	6.13	0
1140711	1720	0	148,332	8401625	56.20	57.00	56.10	57.00	0
1140711	1721	0	1,256,627	14445383	11.30	11.75	11.25	11.40	0
1140711	1722	0	597,585	31794104	52.90	53.50	52.70	53.30	0
1140711	1723	0	249,771	21661759	87.00	87.00	86.30	86.90	0
1140711	1725	0	61,428	1795113	28.95	29.50	28.95	29.05	0
1140711	1726	0	38,138	2978831	78.40	78.50	78.00	78.00	0
1140711	1727	0	5,012,031	129791882	25.05	26.70	24.90	25.80	1
1140711	1730	0	25,995	1387661	53.30	53.40	53.30	53.40	0
1140711	1731	0	35,968	781636	21.70	21.80	21.65	21.75	0
1140711	1732	0	238,709	6446128	26.60	27.15	26.50	27.05	0
1140711	1733	0	119,296	3264273	27.10	27.50	27.10	27.45	0
1140711	1734	0	118,209	3734155	31.55	31.70	31.50	31.60	0
1140711	1735	0	16,207	251494	15.50	15.55	15.40	15.55	0
1140711	1736	0	1,685,014	300275890	175.00	183.00	174.50	175.50	1
1140711	1737	0	26,087	853328	32.70	32.90	32.65	32.75	0
1140711	1752	0	58,433	2071016	35.15	35.55	35.15	35.50	0
1140711	1760	0	101,314	7253921	70.90	72.00	70.30	71.80	1
1140711	1762	0	441,750	12426359	26.95	28.70	26.75	27.75	1
1140711	1773	0	272,973	34674791	128.00	128.50	125.00	128.00	0
1140711	1776	0	49,000	770250	15.65	15.75	15.65	15.70	0
1140711	1783	0	102,878	4590798	44.00	44.85	44.00	44.65	0
1140711	1786	0	1,178,879	113201837	90.60	98.00	90.60	98.00	7
1140711	1789	0	288,158	4811628	16.35	16.85	16.35	16.80	0
1140711	1795	0	630,952	135313775	212.50	216.00	212.50	215.00	1
1140711	1802	0	7,080,406	116130031	16.60	16.70	16.25	16.25	0
1140711	1805	0	300,898	4073889	12.80	14.05	12.50	13.95	1
1140711	1806	0	1,055,015	10620430	10.00	10.15	9.97	10.15	0
1140711	1808	0	1,201,978	38291706	31.75	32.25	31.55	31.75	0
1140711	1809	0	102,318	1567889	15.20	15.50	15.20	15.45	0
1140711	1810	0	364,477	5359267	14.55	14.80	14.45	14.75	0
1140711	1817	0	46,884	1838646	39.40	39.40	39.05	39.40	0
1140711	1903	0	484,392	26742896	55.20	56.80	54.90	54.90	0
1140711	1904	0	629,711	11459260	18.25	18.40	18.05	18.10	0
1140711	1905	0	729,062	8489006	11.55	11.80	11.55	11.60	0
1140711	1906	0	13,391	164444	12.35	12.35	12.25	12.25	0
1140711	1907	0	1,407,583	32067187	22.65	23.25	22.55	22.65	0
1140711	1909	0	543,416	4852631	8.95	8.98	8.88	8.92	0
1140711	2002	0	14,431,591	271956917	18.95	18.95	18.80	18.80	0
1140711	2002A	0	29,240	1181324	40.40	40.40	40.40	40.40	0
1140711	2006	0	531,720	34413641	64.50	65.20	64.30	64.70	0
1140711	2007	0	181,881	1267488	6.91	7.03	6.91	7.01	0
1140711	2008	0	13,074	316279	24.00	24.50	24.00	24.50	0
1140711	2009	0	1,833,365	62305680	34.20	34.30	33.80	33.80	0
1140711	2010	0	1,083,513	19957185	18.25	18.55	18.25	18.40	0
1140711	2012	0	3,757	70137	18.95	18.95	18.45	18.45	0
1140711	2013	0	163,351	7189643	43.80	44.20	43.65	44.00	0
1140711	2014	0	2,995,645	41733006	13.85	14.20	13.80	13.85	0
1140711	2015	0	296,799	19508086	64.30	66.00	64.30	66.00	1
1140711	2017	0	167,390	1610714	9.51	9.67	9.51	9.65	0
1140711	2020	0	195,926	4677929	23.55	24.00	23.55	23.85	0
1140711	2022	0	145,663	1111074	7.69	7.69	7.61	7.64	0
1140711	2023	0	994,701	15482827	15.45	15.70	15.45	15.60	0
1140711	2024	0	71	1220					0
1140711	2025	0	91,886	1104995	11.80	12.30	11.80	12.15	0
1140711	2027	0	8,430,361	277175640	32.80	33.10	32.60	32.85	0
1140711	2028	0	87,652	1618791	18.55	18.95	18.30	18.55	0
1140711	2029	0	528,041	12658065	23.75	24.10	23.75	23.95	0
1140711	2030	0	98,125	1365206	13.90	14.00	13.85	13.90	0
1140711	2031	0	1,276,937	48513721	37.75	38.30	37.60	37.95	0
1140711	2032	0	84,175	1161633	13.60	13.90	13.60	13.80	0
1140711	2033	0	81,697	1271458	15.25	16.05	15.20	15.50	0
1140711	2034	0	788,671	16810627	21.05	21.50	21.05	21.35	0
1140711	2038	0	330,278	4941423	14.70	15.20	14.70	14.95	0
1140711	2049	0	2,647,009	550052328	203.00	211.00	202.50	208.00	6
1140711	2059	0	460,986	976666060	2150.00	2150.00	2090.00	2120.00	-40
1140711	2062	0	182,988	4460110	24.35	24.55	24.05	24.40	0
1140711	2069	0	76,538	1088471	14.15	14.30	14.10	14.25	0
1140711	2101	0	716,365	26921194	37.80	37.80	37.35	37.35	0
1140711	2102	0	321,218	6324106	19.65	19.90	19.55	19.65	0
1140711	2103	0	760,946	12743810	16.80	16.90	16.65	16.75	0
1140711	2104	0	1,133,604	11700381	10.35	10.40	10.20	10.40	0
1140711	2105	0	3,011,037	118093091	39.20	39.50	38.90	39.20	0
1140711	2106	0	961,448	19416309	21.10	21.60	21.00	21.40	0
1140711	2107	0	279,088	6852883	24.65	24.70	24.45	24.50	0
1140711	2108	0	144,440	3332849	22.95	23.20	22.90	23.15	0
1140711	2109	0	60,093	982369	16.35	16.40	16.30	16.30	0
1140711	2114	0	13,697	1212650	88.60	88.60	88.40	88.40	0
1140711	2115	0	1,135	31373	27.70	27.70	27.70	27.70	0
1140711	2201	0	2,089,557	68329682	32.35	33.10	32.05	33.00	0
1140711	2204	0	1,582,554	95486517	60.60	61.10	60.10	60.30	0
1140711	2206	0	363,742	23041293	63.10	63.50	62.80	63.50	0
1140711	2207	0	274,545	153665119	558.00	564.00	556.00	560.00	0
1140711	2208	0	2,934,520	50228453	17.25	17.45	16.95	17.05	0
1140711	2211	0	1,812,824	155002901	85.90	86.60	85.10	85.10	0
1140711	2227	0	44,880	2571246	58.80	58.80	56.80	56.80	-1
1140711	2228	0	191,459	15842005	81.20	83.50	81.20	83.50	2
1140711	2231	0	385,598	27146343	68.90	71.00	68.90	70.80	2
1140711	2233	0	290,549	53146157	181.50	184.50	181.50	183.00	1
1140711	2236	0	244,614	24256516	98.00	100.00	96.30	99.40	1
1140711	2239	0	70,077	2103224	29.70	30.95	29.70	30.15	0
1140711	2241	0	86,043	2122752	24.90	25.00	24.55	24.55	0
1140711	2243	0	257,060	2992910	11.70	11.90	11.50	11.65	0
1140711	2247	0	424,115	134286369	318.00	319.50	312.00	319.50	0
1140711	2248	0	29,120	1398806	47.95	48.20	47.80	47.90	0
1140711	2250	0	127,578	11192084	86.90	88.80	86.90	87.50	1
1140711	2254	0	1	60					0
1140711	2258	0	197,526	8277181	42.40	42.40	41.55	42.05	0
1140711	2301	0	11,071,433	1299074172	117.50	118.50	115.50	118.00	0
1140711	2302	0	312,505	4847848	15.00	15.75	15.00	15.40	0
1140711	2303	0	20,103,462	870237517	43.70	43.70	43.20	43.25	0
1140711	2305	0	302,317	3109444	10.30	10.45	10.15	10.30	0
1140711	2308	0	13,782,938	6651262545	471.00	491.50	471.00	483.00	0
1140711	2312	0	3,491,899	63939771	18.15	18.45	18.15	18.35	0
1140711	2313	0	5,477,930	331814935	59.80	61.00	59.80	60.60	0
1140711	2314	0	581,276	5734429	10.00	10.00	9.80	9.80	0
1140711	2316	0	6,505,451	358165423	53.50	56.40	53.40	54.40	1
1140711	2317	0	21,551,645	3482917796	161.50	162.50	160.50	161.50	0
1140711	2321	0	13,010	191598	15.20	15.20	14.55	15.05	0
1140711	2323	0	2,064,767	16601707	7.90	8.10	7.90	8.06	0
1140711	2324	0	12,817,740	369335176	28.80	29.00	28.65	28.70	0
1140711	2327	0	1,798,473	878434244	492.00	494.50	486.00	487.00	-5
1140711	2328	0	13,124,295	526789407	39.45	40.60	39.45	40.45	0
1140711	2329	0	2,486,967	93516002	37.30	38.05	37.20	37.55	0
1140711	2330	0	30,615,792	33607768195	1095.00	1100.00	1090.00	1100.00	0
1140711	2331	0	566,183	10368227	18.20	18.45	18.15	18.30	0
1140711	2332	0	2,772,389	48210034	17.30	17.55	17.30	17.40	0
1140711	2337	0	7,190,637	149127749	21.10	21.10	20.55	20.75	0
1140711	2338	0	2,671,075	75245484	27.20	28.80	26.95	28.65	1
1140711	2340	0	899,136	17812622	19.70	20.00	19.60	19.85	0
1140711	2342	0	95,827	2030259	21.15	21.40	21.10	21.10	0
1140711	2344	0	41,944,222	768607723	18.40	18.60	18.00	18.45	0
1140711	2345	0	6,429,137	5117210880	812.00	813.00	782.00	797.00	-16
1140711	2347	0	3,505,706	235768334	66.60	67.70	66.60	67.00	0
1140711	2348	0	1,069,142	111677350	101.50	106.00	101.50	105.00	4
1140711	2348A	0	145,000	5306000	36.65	36.75	36.50	36.60	0
1140711	2349	0	8,488,319	91886328	10.20	11.00	10.20	11.00	1
1140711	2351	0	706,538	50359532	69.80	72.20	69.80	71.50	1
1140711	2352	0	1,836,881	48589891	26.20	26.60	26.20	26.50	0
1140711	2353	0	13,244,871	401328462	29.75	30.55	29.75	30.25	0
1140711	2354	0	8,504,243	548673016	64.00	65.20	64.00	64.30	0
1140711	2355	0	2,151,361	69784979	32.20	32.65	32.05	32.50	0
1140711	2356	0	9,388,455	391016247	41.75	42.00	41.40	42.00	0
1140711	2357	0	2,668,000	1715038011	643.00	645.00	641.00	642.00	0
1140711	2359	0	1,991,007	266451461	132.00	136.50	132.00	132.00	0
1140711	2360	0	2,187,992	936792634	430.00	432.00	423.00	429.50	3
1140711	2362	0	418,280	18750353	44.75	45.50	44.35	44.70	0
1140711	2363	0	16,752,618	888386098	52.80	53.80	52.10	52.80	0
1140711	2364	0	1,130,617	106042121	94.00	96.00	92.00	93.00	0
1140711	2365	0	2,649,286	90638448	33.90	35.05	33.65	33.85	0
1140711	2367	0	8,268,203	208141629	24.35	25.50	24.35	25.35	1
1140711	2368	0	11,320,519	3485655308	315.50	315.50	302.00	310.50	-3
1140711	2369	0	506,663	7417525	14.50	14.80	14.40	14.70	0
1140711	2371	0	13,046,951	481734150	36.55	37.20	36.35	37.20	0
1140711	2373	0	9,116	528256	57.70	58.40	57.50	57.50	0
1140711	2374	0	10,560,376	577853362	53.10	55.90	53.10	54.40	1
1140711	2375	0	121,388	6759010	55.20	56.00	55.20	55.90	0
1140711	2376	0	2,051,267	573559947	279.00	281.00	276.00	280.50	2
1140711	2377	0	2,145,860	306454145	143.00	143.50	141.50	142.50	1
1140711	2379	0	1,642,910	951097077	578.00	581.00	576.00	578.00	1
1140711	2380	0	67,995	251963	3.70	3.71	3.70	3.70	0
1140711	2382	0	9,737,136	2661104540	272.50	275.50	270.50	273.00	0
1140711	2383	0	5,473,594	5143072559	960.00	961.00	927.00	941.00	-16
1140711	2385	0	3,118,939	407667984	131.50	132.50	130.00	130.00	-1
1140711	2387	0	1,011,730	47045171	45.80	46.80	45.80	46.35	0
1140711	2388	0	2,345,643	142578553	59.90	61.50	59.90	61.50	2
1140711	2390	0	228,891	2358215	10.20	10.40	10.20	10.30	0
1140711	2392	0	8,209,475	445420356	54.30	55.20	53.50	54.20	1
1140711	2393	0	2,499,532	182897508	73.00	73.60	72.60	72.90	0
1140711	2395	0	1,290,833	450045058	348.00	351.00	346.00	348.50	3
1140711	2397	0	662,300	42802538	62.50	65.80	62.20	64.70	2
1140711	2399	0	2,381,933	43553898	18.00	18.75	17.85	18.45	0
1140711	2401	0	671,073	12209288	17.85	18.40	17.85	18.20	0
1140711	2402	0	1,550,109	60648891	39.10	39.40	38.85	39.15	0
1140711	2404	0	3,520,386	2563977572	720.00	735.00	716.00	734.00	19
1140711	2405	0	721,145	11286736	15.35	15.80	15.35	15.65	0
1140711	2406	0	2,044,699	23636131	11.20	11.80	11.10	11.70	0
1140711	2408	0	134,889,618	5871573901	46.00	46.35	42.50	42.95	-4
1140711	2409	0	22,684,384	277007313	12.25	12.35	12.10	12.20	0
1140711	2412	0	12,444,981	1622873640	130.00	131.00	129.50	130.50	0
1140711	2413	0	259,981	4693637	17.80	18.40	17.60	17.60	0
1140711	2414	0	2,780,283	129743613	45.50	47.60	45.10	47.30	3
1140711	2415	0	14,405	331187	23.10	23.15	22.90	23.15	0
1140711	2417	0	201,302	7237437	35.80	36.40	35.60	35.80	0
1140711	2419	0	363,296	8183411	22.40	22.60	22.30	22.60	0
1140711	2420	0	152,132	8158453	53.80	53.90	53.20	53.50	0
1140711	2421	0	1,462,158	150608264	103.50	104.50	102.50	102.50	-1
1140711	2423	0	166,306	7593328	45.15	46.00	45.15	45.70	0
1140711	2424	0	37,176	2497038	65.60	69.00	65.60	67.70	2
1140711	2425	0	1,004,730	34674388	34.25	35.10	33.80	34.60	0
1140711	2426	0	231,412	3609084	15.50	15.75	15.45	15.55	0
1140711	2427	0	2,666,429	77775636	28.80	29.40	28.75	29.05	0
1140711	2428	0	123,426	16663607	134.50	136.00	134.00	135.00	1
1140711	2429	0	4,953,588	316511379	60.00	65.80	59.40	64.40	4
1140711	2430	0	42,793	1038852	24.10	24.45	24.05	24.40	0
1140711	2431	0	270,180	2892392	10.75	10.85	10.65	10.70	0
1140711	2432	0	35,150	966794	27.25	27.70	27.25	27.70	0
1140711	2433	0	19,960	981644	49.20	49.20	49.15	49.20	0
1140711	2434	0	6,411	186612	29.50	29.55	28.65	29.10	0
1140711	2436	0	704,677	35087530	49.80	50.20	49.30	49.85	0
1140711	2438	0	117,683	3291119	27.35	28.35	27.35	27.60	0
1140711	2439	0	925,691	103647102	111.00	112.50	111.00	112.00	0
1140711	2440	0	83,742	1024803	12.35	12.35	12.15	12.30	0
1140711	2441	0	560,913	33232095	58.70	59.60	58.30	59.40	0
1140711	2442	0	625,606	15852862	25.05	25.55	25.00	25.45	0
1140711	2444	0	180,007	2031777	11.20	11.40	11.20	11.35	0
1140711	2449	0	9,546,277	983102254	101.50	104.00	101.50	103.00	1
1140711	2450	0	49,446	1453538	29.25	29.50	29.25	29.40	0
1140711	2451	0	2,622,593	255187668	96.90	98.10	96.80	96.80	0
1140711	2453	0	378,278	21413237	56.50	56.90	56.20	56.60	0
1140711	2454	0	10,428,598	14673505330	1405.00	1420.00	1390.00	1420.00	20
1140711	2455	0	7,219,391	957124319	130.00	134.50	129.50	131.50	1
1140711	2457	0	728,455	14754806	19.80	20.45	19.80	20.35	0
1140711	2458	0	608,647	74741467	122.00	123.50	121.50	123.00	1
1140711	2459	0	43,526	2552143	58.60	58.80	58.50	58.60	0
1140711	2460	0	67,499	1175205	17.40	17.55	17.25	17.45	0
1140711	2461	0	131,851	2088453	15.65	15.90	15.65	15.85	0
1140711	2462	0	2,713,671	64664786	22.00	24.30	22.00	24.30	2
1140711	2464	0	1,843,648	100544673	53.20	55.70	53.20	54.40	0
1140711	2465	0	613,201	37045119	58.50	62.50	58.50	60.80	2
1140711	2466	0	1,141,057	101051302	91.00	91.50	87.00	87.10	-4
1140711	2467	0	455,405	65885939	144.50	146.00	143.50	145.00	2
1140711	2468	0	2,265,169	141042970	62.70	63.10	61.80	61.80	0
1140711	2471	0	374,546	21123453	56.20	56.80	55.80	56.80	0
1140711	2472	0	713,329	53602318	74.10	75.60	74.10	75.20	1
1140711	2474	0	1,454,264	303677173	209.00	210.00	206.50	210.00	2
1140711	2476	0	710,229	50945896	70.60	72.20	70.60	72.00	1
1140711	2477	0	80,956	1689129	20.75	20.95	20.75	20.90	0
1140711	2478	0	160,762	6749587	41.80	42.50	41.80	42.35	0
1140711	2480	0	1,118,403	186340908	164.00	170.00	162.50	169.50	11
1140711	2481	0	626,100	28747054	45.85	46.15	45.25	45.90	0
1140711	2482	0	105,839	1912558	18.00	18.25	17.85	18.20	0
1140711	2483	0	24,155	415251	17.10	17.25	17.10	17.20	0
1140711	2484	0	140,238	2914373	20.80	20.90	20.65	20.90	0
1140711	2485	0	264,322	2988214	11.30	11.40	11.20	11.35	0
1140711	2486	0	4,426,460	339518318	73.70	78.20	73.70	78.10	4
1140711	2488	0	104,575	4776184	45.50	46.10	45.40	45.85	0
1140711	2489	0	1,017,618	13928364	13.70	13.80	13.65	13.65	0
1140711	2491	0	25,493	259972	10.20	10.20	10.20	10.20	0
1140711	2492	0	505,226	40163309	79.50	79.90	78.70	79.60	0
1140711	2493	0	93,857	9058872	96.10	97.50	96.00	96.20	0
1140711	2495	0	615,547	13918336	22.15	22.80	22.15	22.70	0
1140711	2496	0	12,215	857612	70.20	70.30	70.10	70.20	0
1140711	2497	0	313,206	12312105	38.30	39.65	38.15	39.40	0
1140711	2498	0	2,341,887	88483852	37.50	38.00	37.25	37.80	0
1140711	2501	0	1,658,151	31251150	18.55	19.10	18.55	19.05	0
1140711	2504	0	2,273,109	90283170	39.75	39.95	39.50	39.55	0
1140711	2505	0	100,640	1922876	19.45	19.45	18.70	18.75	0
1140711	2506	0	42,378	419891	9.88	9.94	9.88	9.88	0
1140711	2509	0	82,967	1093309	13.10	13.35	13.10	13.15	0
1140711	2511	0	388,896	3637227	9.30	9.40	9.30	9.38	0
1140711	2514	0	98,444	1581249	16.00	16.20	16.00	16.20	0
1140711	2515	0	2,170,137	25003981	11.50	11.60	11.40	11.50	0
1140711	2516	0	88,345	1438426	16.05	16.40	16.05	16.35	0
1140711	2520	0	1,998,873	105660494	52.80	53.20	52.50	52.50	0
1140711	2524	0	235,715	10778190	45.25	46.40	45.20	45.20	0
1140711	2527	0	125,773	3463524	27.50	27.60	27.40	27.50	0
1140711	2528	0	519,691	16647191	31.55	32.60	31.55	31.65	0
1140711	2530	0	364,040	11454028	31.30	31.90	31.10	31.25	0
1140711	2534	0	558,044	13953604	24.95	25.25	24.75	25.10	0
1140711	2535	0	212,048	12319507	57.50	58.50	57.50	58.20	0
1140711	2536	0	125,926	3684414	29.15	29.50	29.15	29.20	0
1140711	2537	0	1,086,807	12354020	11.05	11.50	11.05	11.45	0
1140711	2538	0	76,474	991152	12.95	13.00	12.90	12.95	0
1140711	2539	0	442,061	28036985	62.80	64.30	62.80	63.00	0
1140711	2540	0	682,345	54169087	77.40	80.50	77.40	78.70	1
1140711	2542	0	3,848,343	159694160	41.00	41.85	40.75	41.60	1
1140711	2543	0	5,152,844	413801214	78.00	81.20	77.60	81.10	3
1140711	2545	0	541,864	22826082	42.00	42.45	41.90	42.20	0
1140711	2546	0	165,712	14070153	84.50	85.30	84.50	85.10	1
1140711	2547	0	2,193,470	27043743	12.25	12.40	12.20	12.30	0
1140711	2548	0	995,558	116512085	115.00	118.00	114.50	117.00	2
1140711	2597	0	906,001	154996488	170.50	173.00	170.00	170.50	0
1140711	2601	0	921,804	5337957	5.80	5.85	5.74	5.80	0
1140711	2603	0	8,586,353	1691077939	195.50	198.00	195.50	196.50	1
1140711	2605	0	2,963,301	61515143	20.80	20.95	20.50	20.80	0
1140711	2606	0	3,713,110	185253619	48.95	50.50	48.65	49.80	1
1140711	2607	0	1,136,777	38933181	34.00	34.40	34.00	34.25	0
1140711	2608	0	506,024	16101386	33.55	34.25	33.50	34.05	0
1140711	2609	0	21,911,404	1372371540	62.60	63.10	62.40	62.50	0
1140711	2610	0	44,850,435	991499355	21.70	22.30	21.60	22.10	0
1140711	2611	0	103,903	1746979	16.65	16.90	16.65	16.85	0
1140711	2612	0	153,084	6435280	41.10	42.50	41.10	41.65	0
1140711	2613	0	173,331	4642522	26.65	26.95	26.65	26.70	0
1140711	2614	0	286,116	4511829	15.60	15.85	15.60	15.80	0
1140711	2615	0	5,289,193	472850306	89.60	90.10	89.00	89.00	0
1140711	2616	0	85,464	1250610	14.70	14.70	14.60	14.60	0
1140711	2617	0	256,341	7166871	27.80	28.10	27.75	27.90	0
1140711	2618	0	53,096,437	2035015310	37.70	38.65	37.65	38.15	0
1140711	2630	0	836,957	28607493	33.55	34.35	33.55	34.25	0
1140711	2633	0	3,312,508	95208149	28.60	28.90	28.60	28.65	0
1140711	2634	0	2,094,891	87995876	41.70	42.20	41.70	41.95	0
1140711	2636	0	232,603	16690504	71.20	72.20	71.20	72.00	0
1140711	2637	0	4,130,755	228174561	54.20	55.90	54.00	55.50	2
1140711	2642	0	16,906	434184	25.55	25.80	25.55	25.60	0
1140711	2645	0	1,111,882	112287409	100.00	102.00	99.90	101.50	2
1140711	2646	0	7,425,067	194459635	25.85	26.50	25.85	26.00	0
1140711	2701	0	76,375	857561	11.20	11.30	11.20	11.25	0
1140711	2702	0	25,470	331395	13.10	13.10	13.00	13.00	0
1140711	2704	0	185,202	7968423	42.75	43.70	42.05	43.05	1
1140711	2705	0	103,742	1811073	17.40	17.50	17.40	17.50	0
1140711	2706	0	34,069	451818	13.15	13.30	13.15	13.25	0
1140711	2707	0	48,655	9382616	192.00	193.50	192.00	193.00	0
1140711	2712	0	11,741	252330	22.00	22.00	21.05	21.30	0
1140711	2722	0	48,710	1466045	30.20	30.45	29.65	30.40	0
1140711	2723	0	162,640	13657536	85.60	85.60	83.00	83.20	-1
1140711	2727	0	770,006	180472880	235.50	237.50	231.50	235.50	-2
1140711	2731	0	1,624,203	249402195	152.00	156.00	151.50	154.00	0
1140711	2739	0	42,161	1687710	39.90	40.30	39.70	40.25	0
1140711	2748	0	97,524	4851915	49.25	50.00	49.25	49.75	0
1140711	2753	0	306,679	57617929	188.50	190.50	185.00	189.00	0
1140711	2762	0	62,939	4786929	76.50	76.50	76.00	76.00	0
1140711	2801	0	37,359,720	752159195	19.90	20.30	19.90	20.30	0
1140711	2809	0	2,594,083	139115665	53.30	53.80	53.30	53.60	0
1140711	2812	0	6,489,091	147087631	22.70	22.90	22.55	22.55	0
1140711	2816	0	64,834	1689248	26.10	26.30	26.00	26.00	0
1140711	2820	0	3,308,880	51199696	15.30	15.60	15.30	15.55	0
1140711	2832	0	514,890	15671462	30.15	30.65	30.15	30.50	0
1140711	2834	0	26,452,983	432830044	16.15	16.45	16.15	16.40	0
1140711	2836	0	7,471,160	93264015	12.35	12.60	12.35	12.60	0
1140711	2836A	0	9,059	198795	21.95	22.00	21.95	22.00	0
1140711	2838	0	5,648,643	103744176	18.05	18.60	18.05	18.40	0
1140711	2838A	0	125,478	6709418	53.20	53.90	53.20	53.60	0
1140711	2845	0	21,453,912	285938695	13.05	13.50	13.05	13.35	0
1140711	2849	0	26,309	365406	13.95	13.95	13.85	13.85	0
1140711	2850	0	362,598	35241316	96.90	97.70	96.40	96.90	0
1140711	2851	0	1,444,474	32588925	22.30	22.70	22.30	22.60	0
1140711	2852	0	1,875,107	52240021	27.80	28.05	27.75	27.90	0
1140711	2855	0	3,329,098	63062924	18.75	19.10	18.70	19.05	0
1140711	2867	0	5,338,542	26778867	5.00	5.05	4.98	5.02	0
1140711	2880	0	10,262,304	291763157	28.30	28.55	28.30	28.30	0
1140711	2881	0	21,263,890	1759793186	82.50	83.90	82.30	82.60	0
1140711	2881A	0	34,544	2165707	62.70	62.80	62.60	62.80	0
1140711	2881B	0	48,048	2934736	61.10	61.30	61.00	61.30	0
1140711	2881C	0	26,612	1383587	52.00	52.00	52.00	52.00	0
1140711	2882	0	20,664,779	1297274036	62.60	63.80	62.40	62.50	0
1140711	2882A	0	85,287	5165893	60.70	60.70	60.50	60.60	0
1140711	2882B	0	48,006	2881760	60.00	60.10	60.00	60.10	0
1140711	2883	0	65,535,223	998514845	15.10	15.35	15.05	15.25	0
1140711	2883B	0	1,304,900	9726967	7.47	7.49	7.43	7.46	0
1140711	2884	0	50,022,636	1747022395	34.75	35.00	34.70	34.80	0
1140711	2885	0	47,725,956	1551036632	31.90	32.95	31.90	32.40	0
1140711	2886	0	16,101,604	682705309	42.25	42.50	42.20	42.50	0
1140711	2887	0	690,925,332	12409898289	16.80	18.30	16.65	18.30	1
1140711	2887E	0	91,468	4495009	48.95	49.20	48.95	49.20	0
1140711	2887F	0	62,435	2754084	44.20	44.20	44.10	44.10	0
1140711	2887Z1	0	168,121	2529370	15.10	15.10	15.00	15.05	0
1140711	2888	0	1,150,009,120	13465212826	11.40	11.85	11.30	11.80	0
1140711	2888A	0	297,750	10809307	35.90	36.50	35.90	36.50	0
1140711	2888B	0	504,125	18477705	36.20	36.80	36.20	36.80	0
1140711	2889	0	40,577,769	666646425	16.10	16.65	16.00	16.30	0
1140711	2890	0	34,663,854	873745833	24.90	25.35	24.90	25.15	0
1140711	2891	0	91,889,099	4058508701	44.00	44.40	43.85	43.85	0
1140711	2891B	0	40,115	2575662	64.20	64.30	64.20	64.30	0
1140711	2891C	0	16,300	980503	60.00	60.50	60.00	60.50	0
1140711	2892	0	13,117,587	390335840	29.65	29.80	29.60	29.80	0
1140711	2897	0	10,126,354	91682626	8.98	9.16	8.96	9.14	0
1140711	2897B	0	19,068	227264	11.90	11.95	11.90	11.95	0
1140711	2901	0	12,713	334786	26.20	26.40	26.20	26.30	0
1140711	2903	0	1,108,470	23590967	21.20	21.40	21.10	21.30	0
1140711	2904	0	33,002	580834	17.55	17.70	17.55	17.55	0
1140711	2905	0	907,575	10953521	12.10	12.20	11.85	12.15	0
1140711	2906	0	111,667	1733038	15.50	15.65	15.45	15.60	0
1140711	2908	0	565,281	11016985	19.50	19.55	19.40	19.55	0
1140711	2910	0	14,000	304500	22.05	22.05	21.45	21.85	0
1140711	2911	0	34,753	167802	4.99	5.00	4.75	4.95	0
1140711	2912	0	1,399,849	371826768	263.50	266.50	263.50	265.00	1
1140711	2913	0	717,056	10892482	15.35	15.35	15.10	15.10	0
1140711	2915	0	2,343,590	127556103	54.70	55.30	54.10	54.20	0
1140711	2923	0	10,576	258089	24.15	24.50	24.15	24.40	0
1140711	2929	0	361,557	3302388	9.10	9.17	9.10	9.12	0
1140711	2939	0	20,207	541066	26.65	27.30	26.55	26.90	0
1140711	2945	0	14,026	544229	38.60	38.90	38.60	38.90	0
1140711	3002	0	82,345	1123700	13.55	13.70	13.55	13.70	0
1140711	3003	0	490,344	24672850	48.70	51.00	48.70	50.70	2
1140711	3004	0	513,213	65170523	126.50	129.00	125.50	126.00	0
1140711	3005	0	1,182,727	136884044	115.00	116.50	114.50	116.00	1
1140711	3006	0	1,335,321	66796642	49.65	50.50	49.55	50.10	0
1140711	3008	0	1,794,472	4008453300	2140.00	2310.00	2115.00	2285.00	95
1140711	3010	0	367,596	34567077	94.70	94.70	93.50	93.80	0
1140711	3011	0	1,406,678	17589660	12.40	12.80	12.15	12.50	0
1140711	3013	0	3,055,451	380463424	125.50	126.50	123.50	123.50	0
1140711	3014	0	719,823	92557543	127.00	129.50	127.00	129.00	2
1140711	3015	0	655,322	37061371	55.30	57.20	55.30	56.20	0
1140711	3016	0	426,585	13826945	31.30	32.80	31.30	32.60	1
1140711	3017	0	8,846,226	7316325845	840.00	844.00	815.00	827.00	-18
1140711	3018	0	19,635	282818	14.85	14.85	14.30	14.35	0
1140711	3019	0	5,560,724	706616060	125.50	128.50	125.50	126.50	1
1140711	3021	0	113,173	1901787	16.60	17.00	16.60	16.85	0
1140711	3022	0	794,659	63126518	78.50	80.10	78.50	79.70	1
1140711	3023	0	1,228,340	279122656	225.00	228.50	224.00	227.50	3
1140711	3024	0	575,277	7642385	13.20	13.45	13.10	13.35	0
1140711	3025	0	290,383	14103308	48.05	48.95	48.05	48.50	0
1140711	3026	0	155,160	11791668	77.30	78.00	77.10	78.00	0
1140711	3027	0	366,799	10930050	29.90	30.15	29.35	29.95	0
1140711	3028	0	1,889,661	63416857	32.55	34.00	32.25	33.70	1
1140711	3029	0	3,567,681	405710983	115.50	116.00	112.00	113.00	-3
1140711	3030	0	5,611,936	830228991	150.00	151.00	145.50	148.00	0
1140711	3031	0	287,769	5143104	17.50	18.25	17.50	18.25	0
1140711	3032	0	4,911,553	433906585	87.70	89.60	86.30	89.60	0
1140711	3033	0	1,557,583	52925848	33.70	34.15	33.70	33.90	0
1140711	3034	0	2,124,713	1057814893	500.00	502.00	496.00	496.00	0
1140711	3035	0	3,470,915	626358290	178.50	182.50	178.00	179.50	2
1140711	3036	0	2,997,392	401756052	132.50	135.00	132.00	135.00	1
1140711	3036A	0	137,007	6875852	50.30	50.30	50.10	50.30	0
1140711	3037	0	24,649,337	3090740469	126.50	127.50	123.50	124.00	-1
1140711	3038	0	143,880	3195486	22.10	22.35	22.00	22.35	0
1140711	3040	0	2,201,338	139594502	63.40	65.00	62.30	63.70	0
1140711	3041	0	571,226	14459049	25.00	25.55	25.00	25.20	0
1140711	3042	0	449,054	37878827	84.50	84.70	84.10	84.20	0
1140711	3043	0	54,422	1184879	21.70	22.05	21.60	21.75	0
1140711	3044	0	3,489,320	832367014	240.00	241.50	235.50	240.00	-1
1140711	3045	0	12,354,454	1321246924	107.50	107.50	106.50	107.00	0
1140711	3046	0	71,342	3192437	44.45	45.30	44.45	44.95	0
1140711	3047	0	1,568,047	28599407	18.10	18.45	18.05	18.20	0
1140711	3048	0	336,844	8790397	25.80	26.40	25.70	26.05	0
1140711	3049	0	468,383	2808622	5.95	6.05	5.91	6.02	0
1140711	3050	0	1,194,412	16031138	13.00	13.65	12.95	13.50	0
1140711	3051	0	317,343	7733568	23.95	24.70	23.50	24.35	0
1140711	3052	0	5,711,970	77689042	13.90	14.10	13.30	13.55	0
1140711	3054	0	5,051	116122	23.10	23.10	22.85	22.85	0
1140711	3055	0	682,180	43723316	65.10	66.00	62.70	62.70	0
1140711	3056	0	1,546,626	52709257	33.80	34.40	33.75	34.05	0
1140711	3057	0	527,017	5675871	10.10	10.95	10.10	10.95	0
1140711	3058	0	238,987	2235226	9.15	9.47	9.15	9.38	0
1140711	3059	0	2,663,120	104042409	38.75	39.50	38.50	38.95	0
1140711	3060	0	310,160	6387668	20.25	20.80	20.25	20.60	0
1140711	3062	0	6,857,182	177107164	26.40	26.50	25.35	25.50	0
1140711	3090	0	970,405	69633895	70.90	72.40	70.90	72.30	1
1140711	3092	0	70,168	1235197	17.50	17.90	17.50	17.75	0
1140711	3094	0	163,950	4016398	24.15	24.65	24.15	24.60	0
1140711	3130	0	109,810	24280184	220.00	223.50	219.50	222.50	3
1140711	3138	0	105,953	9260758	87.70	88.00	86.70	87.30	0
1140711	3149	0	490,929	14900847	30.10	30.50	30.10	30.30	0
1140711	3150	0	50,000	1095250	22.40	22.40	21.65	21.70	0
1140711	3164	0	20,587	428155	20.80	20.85	20.80	20.80	0
1140711	3167	0	76,242,713	11252559844	141.00	154.00	141.00	149.00	8
1140711	3168	0	5,030	229371	45.60	45.60	45.60	45.60	0
1140711	3189	0	4,258,780	385601137	89.90	91.50	89.80	90.30	0
1140711	3209	0	1,863,182	66763255	36.20	36.20	35.50	35.85	-1
1140711	3229	0	95,505	1402145	14.70	15.20	14.10	14.50	0
1140711	3231	0	15,698,791	1877101196	120.00	120.00	119.00	119.50	0
1140711	3257	0	648,375	39455672	61.00	61.50	60.40	60.40	0
1140711	3266	0	32,523	508945	15.55	15.85	15.40	15.75	0
1140711	3296	0	520,308	10957078	20.35	21.60	20.20	21.60	1
1140711	3305	0	1,015,686	58679311	56.50	58.70	56.20	58.50	0
1140711	3308	0	23,010	412975	17.95	17.95	17.95	17.95	0
1140711	3311	0	92,096	2827674	30.30	31.00	30.30	30.70	0
1140711	3312	0	660,982	30965983	46.00	47.30	45.85	47.00	1
1140711	3321	0	80,880	577342	7.22	7.28	6.83	7.17	0
1140711	3338	0	127,494	6477058	51.00	51.00	50.40	50.80	0
1140711	3346	0	237,691	5610568	23.40	23.80	23.30	23.45	0
1140711	3356	0	161,873	7970054	48.65	49.50	48.65	49.20	0
1140711	3376	0	3,769,715	804447555	211.50	215.50	211.50	213.50	1
1140711	3380	0	653,035	18295804	27.65	28.25	27.65	28.05	0
1140711	3406	0	556,858	233643586	416.50	422.50	412.50	420.50	0
1140711	3413	0	1,227,766	378966675	305.00	312.00	304.00	307.50	5
1140711	3416	0	2,342,770	355177168	152.00	153.50	149.00	152.00	1
1140711	3419	0	140,008	1836526	13.00	13.35	12.95	13.25	0
1140711	3432	0	27,000	399300	14.90	14.90	14.55	14.75	0
1140711	3437	0	106,886	1509863	14.00	14.30	13.95	14.20	0
1140711	3443	0	1,390,706	1737180110	1245.00	1260.00	1235.00	1250.00	15
1140711	3447	0	534,256	26135715	49.50	49.80	48.65	48.65	0
1140711	3450	0	8,673,925	1775935846	203.50	209.50	202.50	203.50	0
1140711	3454	0	99,357	10649565	105.50	108.00	105.50	106.50	0
1140711	3481	0	37,402,911	428167229	11.40	11.60	11.30	11.45	0
1140711	3494	0	174,464	2138951	12.45	12.50	12.15	12.45	0
1140711	3501	0	153,499	8960169	58.20	58.70	58.20	58.50	0
1140711	3504	0	159,471	7361295	45.45	46.45	45.40	46.40	1
1140711	3515	0	2,451,796	653715489	270.00	273.00	257.50	270.00	-10
1140711	3518	0	38,006	620346	16.25	16.45	16.25	16.30	0
1140711	3528	0	5,480,544	465526480	84.90	86.70	83.30	86.30	2
1140711	3530	0	69,672	3975728	56.20	57.60	55.40	57.30	1
1140711	3532	0	182,554	13597366	73.90	75.10	73.60	74.40	0
1140711	3533	0	660,629	922939635	1400.00	1410.00	1390.00	1395.00	-10
1140711	3535	0	12,977,303	771953473	56.10	60.90	56.00	60.90	5
1140711	3543	0	16,031,792	462307715	28.50	29.90	27.75	28.30	0
1140711	3545	0	667,624	43282642	64.70	65.50	64.40	64.70	0
1140711	3550	0	145,256	2026725	13.90	14.15	13.85	14.00	0
1140711	3557	0	209,739	9503104	45.50	45.85	44.90	45.35	0
1140711	3563	0	1,931,138	988496237	530.00	530.00	505.00	511.00	-14
1140711	3576	0	2,491,020	16667028	6.60	6.77	6.56	6.75	0
1140711	3583	0	1,005,570	347897886	348.00	352.00	342.00	342.00	-4
1140711	3588	0	85,072	3722616	43.00	44.10	43.00	43.55	0
1140711	3591	0	161,034	2788970	17.05	17.45	17.05	17.45	0
1140711	3592	0	158,236	56050500	352.50	356.00	351.00	354.00	1
1140711	3593	0	9,031	65161	7.21	7.22	7.21	7.22	0
1140711	3596	0	577,584	114547274	200.00	200.00	197.00	198.50	0
1140711	3605	0	9,703,716	567178382	55.50	59.90	55.50	58.80	3
1140711	3607	0	207,636	3066288	14.75	14.90	14.55	14.85	0
1140711	3617	0	1,410,105	391441720	281.00	281.00	273.00	273.50	-9
1140711	3622	0	703,838	39091107	54.30	56.50	54.20	55.80	1
1140711	3645	0	1,911,097	110909795	58.00	58.40	57.80	57.90	0
1140711	3652	0	1,050,904	32230337	31.05	32.00	29.35	29.35	0
1140711	3653	0	973,934	1387391310	1450.00	1455.00	1405.00	1415.00	-15
1140711	3661	0	1,682,050	5775630170	3420.00	3465.00	3395.00	3430.00	-30
1140711	3665	0	4,225,107	3804229796	911.00	919.00	888.00	896.00	-15
1140711	3669	0	21,432	678960	31.75	31.90	31.55	31.80	0
1140711	3673	0	934,037	28681618	30.20	30.90	30.20	30.90	0
1140711	3679	0	38,850	4923381	125.50	128.00	125.50	127.00	0
1140711	3686	0	73,258	1131161	15.20	15.70	15.15	15.55	0
1140711	3694	0	1,250,100	74524836	59.30	60.00	59.20	59.60	0
1140711	3701	0	396,860	13348851	33.45	33.95	33.00	33.65	0
1140711	3702	0	5,198,195	380152027	73.00	73.60	72.70	72.70	0
1140711	3703	0	331,906	7778237	23.40	23.55	23.20	23.45	0
1140711	3704	0	2,152,561	60173427	27.60	28.20	27.60	28.00	0
1140711	3705	0	943,342	58933210	62.50	63.00	62.00	62.00	0
1140711	3706	0	14,567,745	984852795	67.60	68.10	67.00	67.60	0
1140711	3708	0	15,505,178	1396291724	86.70	94.00	86.50	90.30	4
1140711	3711	0	11,800,194	1768659574	148.50	151.00	148.00	150.00	0
1140711	3712	0	4,529,430	229099321	50.70	50.70	49.95	50.70	4
1140711	3714	0	1,060,319	36627692	34.50	35.00	33.80	35.00	0
1140711	3715	0	53,869,952	3327704473	57.30	63.00	57.10	62.30	5
1140711	3716	0	206,231	7335733	35.30	35.75	35.30	35.70	0
1140711	4104	0	54,163	4550264	83.70	84.20	83.70	84.00	0
1140711	4106	0	60,690	1359888	22.40	22.55	22.30	22.55	0
1140711	4108	0	40,364	528167	13.05	13.15	13.05	13.10	0
1140711	4119	0	86,734	5443576	61.70	63.30	61.70	62.20	0
1140711	4133	0	68,136	1831282	26.75	27.00	26.75	26.95	0
1140711	4137	0	58,124	5931116	100.50	103.00	100.50	102.00	1
1140711	4142	0	1,144,337	19208748	16.50	16.95	16.40	16.85	0
1140711	4148	0	7,001	314348	43.75	45.80	43.75	44.75	0
1140711	4155	0	59,928	954057	15.80	16.05	15.70	15.95	0
1140711	4164	0	1,567,125	70705188	45.40	45.65	44.70	44.95	0
1140711	4190	0	4,439	158222	35.50	35.80	35.50	35.80	0
1140711	4306	0	607,880	9516020	15.60	15.80	15.55	15.65	0
1140711	4426	0	150,226	1511761	10.05	10.15	10.00	10.10	0
1140711	4438	0	40,597	3214531	78.90	79.70	78.70	79.20	0
1140711	4439	0	14,734	1430303	98.80	98.80	95.20	95.50	3
1140711	4440	0	9,328	152598	16.35	16.45	16.30	16.30	0
1140711	4526	0	7,400,010	210177582	28.60	29.05	27.95	28.05	-1
1140711	4532	0	1,080,467	25802280	23.65	24.05	23.65	23.85	0
1140711	4536	0	530,063	101144228	189.00	193.50	188.00	190.50	2
1140711	4540	0	1,042,953	38330848	36.45	37.40	36.20	36.55	0
1140711	4545	0	69,544	2155357	30.60	31.30	30.30	31.15	0
1140711	4551	0	1,162,400	139762309	118.50	122.00	118.00	120.00	1
1140711	4552	0	29,285	668723	22.95	23.05	22.85	22.85	0
1140711	4555	0	127,307	4402720	34.00	35.25	34.00	34.50	0
1140711	4557	0	56,533	5527891	97.90	98.50	96.60	98.00	0
1140711	4560	0	436,860	16722314	39.00	39.00	37.75	38.15	0
1140711	4562	0	2,309,142	126547747	52.50	56.80	52.50	55.00	2
1140711	4564	0	287,993	4455663	15.45	15.65	15.35	15.35	0
1140711	4566	0	336,861	18619271	54.20	55.70	54.20	55.30	0
1140711	4569	0	57,070	8081931	140.50	142.50	140.00	142.50	2
1140711	4571	0	888,011	143574435	158.00	163.50	158.00	161.50	4
1140711	4572	0	56,231	9301649	164.50	166.00	164.50	165.00	0
1140711	4576	0	1,717,824	195700426	110.00	116.00	110.00	114.00	4
1140711	4581	0	30,281	1659659	56.30	56.30	54.20	55.70	0
1140711	4583	0	336,588	258149179	760.00	775.00	760.00	767.00	7
1140711	4588	0	47,578	3350024	68.90	71.10	68.90	70.30	1
1140711	4720	0	275,088	4133235	14.90	15.15	14.90	15.00	0
1140711	4722	0	660,225	41458298	63.10	63.50	62.40	62.50	0
1140711	4736	0	46,972	5838886	124.00	125.00	124.00	124.00	0
1140711	4737	0	15,116	1135568	75.40	75.60	74.70	74.80	0
1140711	4739	0	397,254	20629049	51.00	52.90	50.60	51.50	0
1140711	4746	0	602,777	41173253	66.60	69.40	66.60	67.30	0
1140711	4755	0	45,636	5075164	111.00	112.00	110.50	110.50	0
1140711	4763	0	22,520,075	1893871888	82.00	84.40	81.80	84.40	2
1140711	4764	0	12,017	504053	41.40	42.30	41.40	42.30	0
1140711	4766	0	240,761	75077068	306.00	314.00	306.00	312.00	6
1140711	4770	0	302,160	75524316	252.00	253.50	248.00	249.50	-1
1140711	4771	0	73,620	13327049	179.00	183.50	176.50	182.00	4
1140711	4807	0	160,084	2672680	16.45	17.10	16.15	16.20	0
1140711	4904	0	6,916,867	571905981	82.80	83.00	82.30	82.70	0
1140711	4906	0	744,813	17653793	23.45	23.85	23.30	23.75	0
1140711	4912	0	171,313	13587580	76.10	81.30	76.10	81.30	4
1140711	4915	0	1,290,710	94618188	72.90	73.50	72.50	73.50	1
1140711	4916	0	3,033,384	123382042	40.50	41.30	40.10	40.70	0
1140711	4919	0	750,998	53646833	70.40	72.20	70.40	71.30	1
1140711	4927	0	952,976	21892575	22.45	23.30	22.30	22.95	0
1140711	4930	0	57,617	1342855	22.95	23.60	22.95	23.50	0
1140711	4934	0	280,519	2892824	10.15	10.45	10.15	10.40	0
1140711	4935	0	17,181	660590	38.35	38.80	38.35	38.80	0
1140711	4938	0	5,904,815	471121727	79.00	80.10	78.90	80.00	1
1140711	4942	0	99,201	3777678	38.25	38.30	38.00	38.00	0
1140711	4943	0	4,986	49873	10.15	10.15	10.00	10.00	0
1140711	4949	0	3,939,363	202094321	51.90	52.20	50.80	51.30	-1
1140711	4952	0	83,142	3195673	37.95	38.65	37.95	38.55	0
1140711	4956	0	343,666	8457489	24.20	24.85	24.05	24.80	0
1140711	4958	0	9,010,929	1005838841	112.50	113.50	110.50	111.00	-2
1140711	4960	0	830,650	11432959	13.70	13.95	13.60	13.70	0
1140711	4961	0	571,519	107181534	187.00	189.00	186.50	188.50	1
1140711	4967	0	599,322	42993624	71.50	72.10	71.20	71.90	0
1140711	4968	0	1,056,086	127293103	118.00	122.00	117.50	120.50	3
1140711	4976	0	152,987	4095968	26.50	26.95	26.50	26.80	0
1140711	4977	0	4,361,309	400930089	92.40	93.30	91.00	91.00	-2
1140711	4989	0	212,236	3493549	16.65	16.70	16.25	16.30	0
1140711	4994	0	23,015	2212942	95.80	96.70	95.30	96.50	0
1140711	4999	0	43,593	1045989	23.85	24.15	23.80	24.15	0
1140711	5007	0	5,225	274515	52.50	52.70	52.50	52.50	0
1140711	5203	0	152,902	15472003	100.00	102.00	100.00	101.50	1
1140711	5215	0	85,101	3305891	38.30	39.50	38.00	38.65	0
1140711	5222	0	442,973	52474120	116.50	119.50	115.50	119.00	3
1140711	5225	0	874,831	78889552	89.50	91.00	89.10	89.90	0
1140711	5234	0	996,061	241648853	247.00	248.50	238.00	244.00	-1
1140711	5243	0	711,878	41569985	58.60	59.10	57.80	58.20	0
1140711	5244	0	1,673,325	76602483	46.20	46.65	45.00	45.00	0
1140711	5258	0	1,579,737	106043538	66.80	68.20	65.30	67.70	2
1140711	5269	0	1,362,765	2723033785	1960.00	2030.00	1950.00	2000.00	40
1140711	5283	0	93,561	7249826	77.70	77.90	77.30	77.50	0
1140711	5284	0	2,882,433	611591297	215.50	217.00	208.00	212.00	-2
1140711	5285	0	79,251	3483913	44.50	44.50	43.30	44.30	0
1140711	5288	0	110,783	15390071	138.00	141.00	137.50	140.00	1
1140711	5292	0	61,138	8856656	144.00	147.00	143.00	147.00	3
1140711	5306	0	122,659	11497494	92.20	94.50	92.20	94.40	1
1140711	5388	0	982,423	94331445	96.40	96.60	95.40	96.10	0
1140711	5434	0	952,421	269817577	280.00	285.00	280.00	284.50	4
1140711	5469	0	5,377,572	329740743	59.90	62.00	59.90	62.00	2
1140711	5471	0	128,828	4154493	32.00	32.35	31.80	32.25	0
1140711	5484	0	122,882	4321758	34.40	35.60	34.30	35.50	0
1140711	5515	0	232,268	5764956	24.70	24.95	24.70	24.80	0
1140711	5519	0	293,644	8451395	28.40	29.00	28.30	28.85	0
1140711	5521	0	661,996	7582519	11.30	11.55	11.30	11.45	0
1140711	5522	0	877,668	56637936	64.50	65.30	64.10	64.50	0
1140711	5525	0	22,457	737184	32.90	32.95	32.75	32.95	0
1140711	5531	0	553,985	5067046	9.13	9.23	9.07	9.13	0
1140711	5533	0	33,926	569644	16.75	16.95	16.75	16.80	0
1140711	5534	0	646,703	56649822	86.70	88.20	86.60	87.20	0
1140711	5538	0	4,000	117600	29.40	29.40	29.40	29.40	0
1140711	5546	0	5,000	150500	30.10	30.10	30.10	30.10	0
1140711	5607	0	659,151	29456161	44.30	45.10	44.30	44.75	0
1140711	5608	0	640,300	9607114	14.80	15.15	14.75	14.95	0
1140711	5706	0	152,276	8637022	56.30	57.40	56.10	57.40	1
1140711	5871	0	9,178,574	1164926237	128.00	128.50	126.00	127.00	-2
1140711	5871A	0	57,662	5909572	102.50	102.50	102.50	102.50	0
1140711	5876	0	3,528,622	162163522	45.95	46.45	45.75	45.90	0
1140711	5880	0	15,910,158	406360334	25.35	25.65	25.25	25.60	0
1140711	5906	0	3,000	147500	48.50	50.00	48.50	50.00	0
1140711	5907	0	46,101	297473	6.37	6.50	6.36	6.50	0
1140711	6005	0	11,654,814	240159061	20.10	20.80	20.10	20.70	0
1140711	6024	0	458,713	22819588	49.40	50.00	49.40	49.75	0
1140711	6108	0	93,045	1274818	13.75	14.00	13.60	13.75	0
1140711	6112	0	4,909,283	283283168	58.00	58.50	57.10	57.50	0
1140711	6115	0	65,931	3292185	50.00	50.10	49.80	49.85	0
1140711	6116	0	2,064,814	14208933	6.89	6.94	6.81	6.92	0
1140711	6117	0	2,944,803	285184828	95.50	98.30	95.40	96.50	1
1140711	6120	0	267,075	2816976	10.50	10.65	10.40	10.60	0
1140711	6128	0	37,040	1118605	30.20	30.50	30.00	30.35	0
1140711	6133	0	459,415	6507414	13.70	14.40	13.70	14.30	0
1140711	6136	0	90,515	2022138	22.20	22.45	22.20	22.35	0
1140711	6139	0	5,688,936	1751048227	304.00	313.00	304.00	306.00	0
1140711	6141	0	1,949,363	23481321	11.75	12.40	11.50	12.40	0
1140711	6142	0	126,961	1194862	9.72	9.72	9.38	9.40	0
1140711	6152	0	312,215	2661839	8.46	8.62	8.46	8.49	0
1140711	6153	0	4,276,841	57155861	13.15	13.60	13.15	13.35	0
1140711	6155	0	82,485	1900581	22.95	23.30	22.95	23.15	0
1140711	6164	0	73,742	770372	10.40	10.50	10.40	10.40	0
1140711	6165	0	529,886	28473891	54.00	54.40	53.20	53.20	0
1140711	6166	0	486,295	31067668	64.20	64.60	62.90	64.20	0
1140711	6168	0	1,524,094	25373985	15.65	16.85	15.65	16.85	1
1140711	6176	0	1,149,220	159928196	137.00	140.50	137.00	138.50	1
1140711	6177	0	1,245,921	60313876	47.55	48.90	47.55	48.25	0
1140711	6183	0	9,868	927347	92.90	94.40	92.90	94.00	0
1140711	6184	0	40,371	2058923	51.00	51.00	51.00	51.00	0
1140711	6189	0	857,853	66318750	76.90	78.00	76.20	78.00	1
1140711	6191	0	24,289,505	2243832826	91.80	93.50	90.80	93.00	1
1140711	6192	0	334,495	32999939	98.70	99.50	97.80	98.00	-1
1140711	6196	0	8,567,266	1734860313	192.00	204.00	192.00	204.00	18
1140711	6197	0	1,796,017	264164083	147.50	149.00	145.50	145.50	-1
1140711	6201	0	19,070	1171402	61.40	61.60	61.20	61.20	0
1140711	6202	0	372,079	15175659	40.30	41.15	40.15	41.00	0
1140711	6205	0	175,414	7346794	40.85	42.55	40.85	42.25	1
1140711	6206	0	7,624,427	1007177016	131.50	134.00	130.00	134.00	1
1140711	6209	0	320,689	7854374	24.05	24.85	24.05	24.55	0
1140711	6213	0	8,117,999	706061702	88.10	88.50	85.30	87.60	0
1140711	6214	0	1,285,711	142228652	108.50	112.00	108.50	111.50	3
1140711	6215	0	5,295,186	509877548	93.00	98.80	92.60	96.50	5
1140711	6216	0	127,231	4070384	32.15	32.15	31.90	32.00	0
1140711	6224	0	34,063	1543329	44.50	45.90	44.50	45.25	0
1140711	6225	0	21,200	239120	11.00	11.85	10.85	11.75	0
1140711	6226	0	62,350	407960	6.52	6.65	6.51	6.53	0
1140711	6230	0	33,299	4316640	130.00	131.00	128.00	130.50	0
1140711	6235	0	283,532	13975564	48.75	49.65	48.75	49.15	0
1140711	6239	0	2,623,013	357400503	135.50	137.00	135.00	136.00	0
1140711	6243	0	145,406	5412244	36.40	37.60	36.40	37.30	0
1140711	6257	0	2,275,739	176285952	77.70	78.10	77.00	77.20	0
1140711	6269	0	7,112,957	454680418	65.20	65.50	62.60	63.30	-1
1140711	6271	0	1,333,138	141959184	104.50	107.50	104.50	107.00	3
1140711	6277	0	46,839	2785957	59.00	60.00	58.80	59.10	0
1140711	6278	0	1,225,106	127077877	104.00	104.50	103.00	104.00	1
1140711	6281	0	20,384	1454868	71.10	71.60	71.10	71.20	0
1140711	6282	0	1,056,633	26554796	24.80	25.25	24.80	25.15	0
1140711	6283	0	83,020	1694453	20.50	20.60	20.25	20.60	0
1140711	6285	0	1,296,324	150416882	116.50	116.50	115.00	116.50	0
1140711	6288	0	198,352	3751401	18.50	19.15	18.50	18.95	0
1140711	6405	0	75,181	1841617	24.50	24.70	24.40	24.45	0
1140711	6409	0	113,135	141086470	1245.00	1255.00	1240.00	1245.00	0
1140711	6412	0	798,753	91426131	115.50	117.00	113.50	113.50	-2
1140711	6414	0	606,032	180775388	297.00	301.00	295.50	299.00	3
1140711	6415	0	851,225	292129650	344.50	348.50	340.00	340.00	-3
1140711	6416	0	137,968	12142355	86.50	88.70	86.50	88.10	1
1140711	6423	0	2,226	212476	95.60	95.60	95.50	95.50	0
1140711	6426	0	377,697	28620462	75.40	76.50	74.40	75.60	1
1140711	6431	0	543,000	8686600	16.00	16.00	15.90	16.00	0
1140711	6438	0	1,227,242	193524871	156.00	159.50	156.00	158.00	2
1140711	6442	0	3,720,903	1671459697	458.50	462.00	439.00	443.00	-2
1140711	6443	0	4,917,884	76054720	14.90	15.80	14.90	15.65	0
1140711	6446	0	948,859	510352119	536.00	542.00	534.00	536.00	0
1140711	6449	0	210,691	22033662	103.50	106.00	103.50	104.00	0
1140711	6451	0	890,852	128332965	143.50	146.50	142.00	143.00	0
1140711	6456	0	309,369	12617006	40.35	41.10	40.35	40.90	0
1140711	6464	0	3,157	256544	81.30	81.30	81.30	81.30	0
1140711	6472	0	1,447,197	1218260536	840.00	855.00	832.00	833.00	-11
1140711	6477	0	440,124	12415963	27.65	28.50	27.65	28.10	0
1140711	6491	0	173,552	52493056	298.00	305.00	296.50	304.50	6
1140711	6504	0	45,284	2714173	60.40	60.70	58.90	60.70	0
1140711	6505	0	7,044,590	250862695	36.30	36.35	34.90	35.90	0
1140711	6515	0	712,206	801341035	1125.00	1145.00	1110.00	1120.00	-5
1140711	6525	0	129,417	8743746	67.10	68.20	67.00	67.80	0
1140711	6526	0	1,402,843	808876713	549.00	592.00	549.00	580.00	36
1140711	6531	0	10,121,727	3281135286	314.50	331.50	312.50	324.00	19
1140711	6533	0	1,016,646	276412925	266.50	277.00	266.50	273.50	8
1140711	6534	0	19,014	1478675	78.10	78.20	77.30	77.30	0
1140711	6541	0	650,321	36861013	57.10	57.50	55.70	56.70	0
1140711	6550	0	230,998	8796149	37.50	38.55	37.35	38.05	0
1140711	6552	0	22,135	537129	24.15	24.40	24.15	24.35	0
1140711	6558	0	5,453,175	271923514	49.50	50.90	49.50	49.60	0
1140711	6573	0	43,228	397171	9.30	9.30	9.10	9.10	0
1140711	6579	0	69,707	8495585	119.00	123.00	119.00	122.50	3
1140711	6581	0	84,102	8808653	103.50	105.00	103.50	105.00	1
1140711	6582	0	39,078	1301710	33.05	34.05	33.05	33.20	0
1140711	6585	0	167,237	16517508	99.00	100.50	97.70	100.00	1
1140711	6591	0	1,267,111	83550947	65.30	66.50	65.00	66.20	1
1140711	6592	0	149,527	9974964	66.20	67.40	66.20	67.40	1
1140711	6592A	0	7,113	677475	95.20	95.30	95.20	95.30	0
1140711	6592B	0	8,000	770900	96.40	96.40	96.30	96.40	0
1140711	6598	0	92,233	1834306	20.00	20.15	19.70	19.70	0
1140711	6605	0	701,068	124580731	178.50	179.00	176.00	178.50	-3
1140711	6606	0	20,010	490095	24.50	24.50	24.45	24.50	0
1140711	6625	0	2,664,835	274461738	103.50	106.00	100.00	102.50	0
1140711	6641	0	2,001	44171	22.20	22.20	21.95	21.95	0
1140711	6645	0	29,883	547376	18.30	18.55	18.25	18.25	0
1140711	6655	0	7,016	848441	121.00	121.00	120.50	121.00	0
1140711	6657	0	285,947	17657473	60.50	62.70	60.50	61.50	1
1140711	6658	0	1,548,833	113175476	72.60	74.40	72.20	72.20	-1
1140711	6666	0	50,490	2242380	44.00	45.25	43.95	44.85	1
1140711	6668	0	546,776	24681062	46.00	46.10	44.40	45.80	0
1140711	6669	0	966,637	2506744710	2600.00	2615.00	2550.00	2605.00	10
1140711	6670	0	422,606	119416937	280.50	285.00	279.00	283.00	3
1140711	6671	0	3,029	124354	41.05	41.05	41.05	41.05	0
1140711	6672	0	320,000	23226243	72.40	73.20	71.40	72.80	1
1140711	6674	0	216,221	5631109	25.55	26.95	25.50	26.10	1
1140711	6689	0	187,248	15399444	81.80	82.90	81.30	82.00	0
1140711	6691	0	1,453,575	684792189	465.50	475.50	464.50	473.00	7
1140711	6695	0	4,111,334	187024020	43.90	46.10	43.40	46.10	4
1140711	6698	0	2,063,029	66123114	31.30	33.00	30.85	31.05	0
1140711	6706	0	3,939,161	259985312	62.70	67.10	62.50	67.10	6
1140711	6715	0	38,476	4305596	114.50	114.50	110.50	112.50	0
1140711	6719	0	352,395	72532519	208.00	208.00	204.00	204.00	-2
1140711	6742	0	678,334	36699121	54.50	54.50	53.60	54.30	0
1140711	6743	0	43,690	1303337	30.05	30.05	29.55	29.85	0
1140711	6753	0	402,985	38182301	93.90	95.30	93.80	95.00	1
1140711	6754	0	20,194	1174487	58.30	58.30	58.00	58.00	0
1140711	6756	0	81,516	7560665	90.80	93.80	90.50	92.70	1
1140711	6757	0	2,235,935	193985196	85.30	87.40	85.30	86.60	0
1140711	6768	0	1,072,650	112069399	104.00	105.50	103.50	104.50	0
1140711	6770	0	22,721,505	363326646	15.70	16.20	15.65	16.15	0
1140711	6771	0	53,019	3033688	58.70	58.70	56.90	57.00	0
1140711	6776	0	254,388	14806365	58.50	59.00	57.60	58.10	0
1140711	6781	0	1,603,820	1707061655	1035.00	1100.00	1035.00	1045.00	15
1140711	6782	0	107,195	18036680	165.50	169.50	165.50	169.00	1
1140711	6789	0	586,337	132639971	223.50	229.00	223.00	228.50	2
1140711	6790	0	904,359	39392592	43.50	43.65	43.35	43.60	0
1140711	6792	0	52,556	2637638	50.80	51.20	49.85	50.20	-1
1140711	6794	0	5,000	309100	62.00	62.00	61.50	62.00	0
1140711	6796	0	21,208	1700741	80.50	80.70	79.90	79.90	0
1140711	6799	0	294,872	27679886	92.10	94.80	92.10	94.30	2
1140711	6805	0	5,616,572	4671645290	821.00	853.00	808.00	840.00	19
1140711	6806	0	3,339,150	283994895	85.10	85.10	84.10	85.10	7
1140711	6807	0	55,987	3371495	59.70	60.40	59.50	60.40	0
1140711	6830	0	1,122,057	146032097	127.00	133.50	125.00	127.00	2
1140711	6834	0	125,777	3918630	30.60	31.50	30.60	31.25	0
1140711	6835	0	78,858	3431689	43.20	43.70	43.20	43.60	0
1140711	6838	0	712,747	23584606	33.00	33.50	32.85	32.85	0
1140711	6854	0	576,855	98653210	173.00	174.00	170.00	171.00	-3
1140711	6861	0	757,872	39360538	52.20	53.60	50.40	53.00	2
1140711	6862	0	42,318	5658507	133.50	135.50	132.50	134.00	0
1140711	6863	0	178,573	28213750	155.50	159.50	155.50	158.50	2
1140711	6869	0	1,846,006	292425098	154.50	162.50	154.00	155.00	0
1140711	6873	0	1,251,626	292883329	232.50	239.00	229.00	229.00	-3
1140711	6885	0	475,756	16152619	33.55	34.40	33.55	33.85	0
1140711	6887	0	165,912	12904812	78.10	80.10	76.60	79.90	0
1140711	6890	0	847,367	249401798	299.00	299.00	291.50	293.00	-7
1140711	6901	0	357,996	7236004	20.00	20.35	19.80	20.20	0
1140711	6902	0	127,663	11055411	85.90	88.70	85.30	85.40	0
1140711	6906	0	25,599	3363536	129.50	132.50	129.50	131.00	2
1140711	6909	0	184,473	8019803	43.60	44.05	43.00	43.50	0
1140711	6914	0	77,509	11277895	145.00	146.50	145.00	146.00	1
1140711	6916	0	60,500	1213874	19.85	20.30	19.80	20.30	0
1140711	6918	0	149,245	15309303	103.00	103.50	101.50	103.50	0
1140711	6919	0	1,766,074	2113573405	1190.00	1225.00	1150.00	1215.00	35
1140711	6923	0	159,528	14172155	89.10	89.60	88.00	88.70	0
1140711	6924	0	0						0
1140711	6928	0	305,181	13987791	45.30	47.00	44.35	46.70	2
1140711	6931	0	31,316	1582768	50.30	51.00	50.10	51.00	0
1140711	6933	0	89,918	13217946	147.00	147.00	147.00	147.00	13
1140711	6936	0	134,863	5240865	38.70	39.00	38.50	39.00	0
1140711	6937	0	246,457	53062030	212.00	217.00	212.00	216.00	4
1140711	6944	0	1,782,887	851318780	473.00	485.00	471.00	477.00	0
1140711	6949	0	140,917	22609168	160.50	162.50	157.00	159.50	-1
1140711	6951	0	15,964	1180260	73.50	74.20	73.40	74.00	0
1140711	6952	0	31,046	1477352	48.25	48.25	47.00	47.70	0
1140711	6955	0	2,230	417413	187.00	187.50	187.00	187.50	0
1140711	6957	0	37,638	5814144	155.00	155.50	153.50	153.50	-1
1140711	6958	0	19,030	426282	22.35	22.45	22.35	22.40	0
1140711	6962	0	3,946,898	208496051	51.60	53.40	51.60	53.30	1
1140711	6965	0	63,494	6298105	97.60	100.00	97.50	99.90	1
1140711	6969	0	88,026	3672916	41.75	42.40	41.10	42.00	0
1140711	6988	0	28,000	504500	17.65	18.85	17.65	18.85	1
1140711	6994	0	598,680	58525209	97.10	99.60	96.70	97.50	0
1140711	7631	0	19,040	2192530	115.00	117.50	114.00	117.50	0
1140711	7705	0	25,834	1395968	53.90	54.30	53.80	54.30	0
1140711	7722	0	574,258	399388165	690.00	714.00	686.00	687.00	1
1140711	7732	0	7,000	269450	36.60	40.00	36.60	39.75	0
1140711	7736	0	25,828	2576638	99.00	100.50	99.00	99.80	0
1140711	7740	0	739,064	175247795	228.00	259.00	220.50	240.00	-5
1140711	7749	0	398,728	225995644	551.00	577.00	551.00	569.00	20
1140711	8011	0	1,855,323	37328668	20.05	20.30	20.00	20.05	0
1140711	8016	0	306,354	63415528	206.50	208.50	206.00	206.00	-1
1140711	8021	0	27,533,709	1464653412	54.10	54.40	51.80	53.30	0
1140711	8028	0	2,560,386	340604237	132.00	134.50	131.50	133.50	2
1140711	8033	0	6,549,559	423018931	63.60	65.50	63.30	64.50	1
1140711	8039	0	576,598	26498258	45.35	46.20	45.35	46.00	0
1140711	8045	0	191,941	12896341	65.30	68.90	65.30	67.20	1
1140711	8046	0	19,839,682	2837807374	140.00	145.50	138.50	144.50	4
1140711	8070	0	2,298,050	90614324	40.00	40.10	39.15	39.35	0
1140711	8072	0	1,613,699	69858489	43.50	44.15	42.85	43.15	0
1140711	8081	0	346,165	75285124	217.50	219.00	216.50	216.50	-2
1140711	8101	0	14,446	214013	15.30	15.75	14.20	15.00	0
1140711	8103	0	242,887	10465768	42.15	43.30	42.15	43.25	0
1140711	8104	0	5,964,931	243892953	39.60	42.20	39.30	41.00	1
1140711	8105	0	992,858	12791483	12.75	13.10	12.70	13.00	0
1140711	8110	0	966,836	12401505	12.80	12.95	12.65	12.85	0
1140711	8112	0	2,279,362	96406267	42.40	42.60	42.05	42.20	0
1140711	8112A	0	5,991	255216	42.70	42.70	42.60	42.60	0
1140711	8114	0	426,981	113171978	263.50	269.50	261.50	264.50	-1
1140711	8131	0	503,854	14021135	27.70	28.05	27.35	27.85	0
1140711	8150	0	1,785,888	47529966	26.90	26.90	26.35	26.55	0
1140711	8162	0	24,002	898682	37.30	38.00	37.10	37.75	0
1140711	8163	0	467,841	16015068	34.60	35.30	34.60	35.05	0
1140711	8201	0	16,009	169048	10.40	10.80	10.35	10.80	0
1140711	8210	0	4,504,304	2405513883	542.00	552.00	522.00	527.00	-6
1140711	8213	0	171,496	5229521	30.40	30.65	30.40	30.50	0
1140711	8215	0	199,319	4560330	22.85	23.10	22.60	22.85	0
1140711	8222	0	874,902	41486993	47.05	48.00	46.85	47.20	0
1140711	8249	0	3,881,315	203733419	51.10	53.10	51.10	53.00	2
1140711	8261	0	392,919	30478277	76.60	78.10	76.30	78.00	1
1140711	8271	0	463,328	23726959	50.80	51.70	50.20	51.70	0
1140711	8341	0	130,953	8994435	70.40	71.30	70.40	70.90	0
1140711	8367	0	20,115	918360	45.75	45.80	45.55	45.55	0
1140711	8374	0	585,755	54869249	91.70	95.60	91.70	92.50	1
1140711	8404	0	200,802	4060978	20.05	20.40	20.00	20.20	0
1140711	8411	0	54,904	709372	13.00	13.00	12.80	13.00	0
1140711	8422	0	147,835	27493781	185.00	186.50	185.00	186.50	1
1140711	8429	0	81,176	639437	7.85	7.92	7.85	7.89	0
1140711	8438	0	54,059	1638898	30.65	30.65	29.95	30.40	0
1140711	8442	0	421,802	35435941	85.00	85.00	83.40	83.60	-1
1140711	8443	0	17,609	210613	11.90	12.05	11.90	12.05	0
1140711	8454	0	169,325	43843347	256.50	260.00	256.50	260.00	3
1140711	8462	0	298,643	41030659	136.00	139.50	134.00	137.00	3
1140711	8463	0	26,020	593708	22.85	22.90	22.80	22.90	0
1140711	8464	0	308,607	125555317	405.50	410.00	404.00	406.00	-1
1140711	8466	0	14,010	386970	27.55	27.70	27.55	27.60	0
1140711	8467	0	40,415	6760815	167.50	170.00	165.50	165.50	-3
1140711	8473	0	260,394	8606830	32.55	33.35	32.55	33.20	0
1140711	8476	0	67,085	1311473	19.55	19.70	19.45	19.45	0
1140711	8478	0	2,212,046	467993832	211.50	217.00	206.00	211.50	-14
1140711	8481	0	3,141	141080	44.90	45.00	44.90	45.00	1
1140711	8482	0	18,030	985178	54.00	55.50	54.00	54.60	1
1140711	8487	0	25,373	1972573	77.80	77.90	77.50	77.80	0
1140711	8488	0	0						0
1140711	8499	0	885,817	209930447	233.00	240.50	230.00	240.50	0
1140711	8926	0	925,181	39281991	41.90	42.70	41.90	42.55	0
1140711	8940	0	22,152	453115	20.50	20.60	20.30	20.50	0
1140711	8996	0	2,885,389	766928395	262.00	271.00	259.50	268.50	8
1140711	9103	0	246,442	1234070	4.96	5.03	4.95	5.02	0
1140711	910322	0	1,686	35545	21.05	21.05	21.05	21.05	0
1140711	9105	0	20,403,143	116866385	5.67	5.81	5.60	5.80	0
1140711	910861	0	72,000	410470	5.69	5.78	5.67	5.78	0
1140711	9110	0	21,000	127180	6.05	6.07	6.05	6.07	0
1140711	911608	0	27,000	79280	2.93	2.97	2.85	2.92	0
1140711	911622	0	11,000	44060	4.00	4.01	4.00	4.01	0
1140711	911868	0	128,435	152883	1.19	1.20	1.18	1.20	0
1140711	912000	0	318,920	791375	2.48	2.50	2.46	2.49	0
1140711	9136	0	87,300	536857	6.22	6.22	6.11	6.17	0
1140711	9802	0	866,239	94868917	109.50	110.50	108.50	110.00	1
1140711	9902	0	338,271	5870998	17.20	17.50	17.20	17.30	0
1140711	9904	0	22,970,790	650562582	28.35	28.70	28.20	28.30	0
1140711	9905	0	251,190	5444583	21.80	21.80	21.60	21.70	0
1140711	9906	0	308,751	22692351	72.50	75.00	72.10	72.60	0
1140711	9907	0	13,641,129	258823672	19.35	19.45	18.70	19.10	0
1140711	9908	0	7,786	242428	31.20	31.20	31.00	31.10	0
1140711	9910	0	911,759	111312122	119.50	123.50	118.00	122.00	4
1140711	9911	0	129,296	11080493	85.50	86.00	85.50	85.70	0
1140711	9912	0	3,046	35883	11.75	11.80	11.75	11.80	0
1140711	9914	0	922,875	95029456	101.00	104.00	101.00	103.00	1
1140711	9917	0	274,285	30784383	111.50	113.00	111.50	112.00	0
1140711	9918	0	1,034	41730	40.35	40.35	40.35	40.35	0
1140711	9919	0	442,566	7833627	17.50	17.95	17.15	17.85	0
1140711	9921	0	749,737	82711276	108.50	111.50	107.50	110.50	2
1140711	9924	0	112,848	5220853	46.05	46.45	46.05	46.30	0
1140711	9925	0	92,995	3878880	41.70	41.75	41.65	41.75	0
1140711	9926	0	10,019	518095	51.40	52.20	51.30	51.90	0
1140711	9927	0	580,876	39399171	68.60	68.60	67.40	67.70	-1
1140711	9928	0	9,152	148596	16.50	16.50	16.15	16.20	0
1140711	9929	0	11,332	158946	14.10	14.50	14.00	14.50	0
1140711	9930	0	510,196	38162823	75.30	75.50	74.40	74.50	-1
1140711	9931	0	9,470	328950	34.60	35.00	34.60	35.00	0
1140711	9933	0	2,256,937	59912166	26.85	26.85	26.30	26.60	0
1140711	9934	0	171,355	1676661	9.66	9.85	9.65	9.76	0
1140711	9935	0	307,629	6425216	20.65	21.10	20.60	20.95	0
1140711	9937	0	20,480	1351918	66.10	66.10	65.90	66.00	0
1140711	9938	0	1,642,775	89817938	54.30	55.50	54.00	55.20	0
1140711	9939	0	546,385	82920704	152.00	153.00	151.00	151.50	0
1140711	9940	0	1,099,045	28248035	25.90	26.35	25.85	25.90	0
1140711	9941	0	448,393	44887137	99.90	101.00	99.70	100.00	0
1140711	9941A	0	22,086	1149366	52.10	52.10	52.00	52.10	0
1140711	9942	0	87,151	10100423	117.00	117.50	115.00	115.50	0
1140711	9943	0	68,452	4964171	72.60	72.70	72.40	72.50	0
1140711	9944	0	13,186	224613	17.00	17.20	16.95	17.20	0
1140711	9945	0	6,437,661	191781536	30.00	30.35	29.55	29.55	0
1140711	9946	0	107,839	2163528	20.15	20.15	19.95	20.00	0
1140711	9955	0	381,984	10842390	28.10	28.60	28.00	28.45	0
1140711	9958	0	3,232,009	665525293	203.00	209.00	203.00	205.00	1

＊參考自政府開放平台