個股日成交資訊 (2025/11/19)

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
1141119	0050	0	151,383,859	9097742490	60.15	60.50	59.90	60.05	0
1141119	0051	0	142,206	12624629	88.65	89.20	88.35	88.45	0
1141119	0053	0	20,490	2707446	132.55	132.85	131.60	131.60	-1
1141119	0055	0	347,001	10521806	30.39	30.48	30.20	30.22	0
1141119	0056	0	115,664,163	4025894107	34.97	35.08	34.66	34.74	0
1141119	0057	0	62,368	11022549	177.30	177.30	175.55	175.55	-1
1141119	0061	0	191,969	4283833	22.18	22.43	22.18	22.25	0
1141119	006203	0	4,814	525870	109.75	109.75	109.05	109.05	0
1141119	006204	0	5,671	766438	135.35	135.65	134.60	134.60	-1
1141119	006205	0	1,389,002	53011990	38.11	38.41	38.06	38.10	0
1141119	006206	0	220,204	7872612	35.51	35.97	35.50	35.76	0
1141119	006207	0	143,117	4223079	29.47	29.65	29.46	29.46	0
1141119	006208	0	8,095,342	1113425161	137.80	138.30	136.90	137.30	0
1141119	00625K	0	0						0
1141119	00631L	0	4,268,691	1332061119	313.10	316.50	308.10	310.85	-4
1141119	00632R	0	71,800,501	1281816135	17.83	17.98	17.73	17.89	0
1141119	00633L	0	5,687,662	281939430	48.93	50.05	48.90	49.33	0
1141119	00634R	0	839,000	2723530	3.26	3.27	3.23	3.26	0
1141119	00635U	0	5,583,202	244846538	43.76	44.08	43.69	44.06	0
1141119	00636	0	2,997,659	79007210	26.16	26.50	26.16	26.30	0
1141119	00636K	0	300	2543	8.45	8.49	8.45	8.49	0
1141119	00637L	0	47,540,586	961061867	20.00	20.48	19.99	20.20	0
1141119	00638R	0	209,450	1442769	6.93	6.93	6.85	6.91	0
1141119	00639	0	2,214,534	32235581	14.53	14.69	14.50	14.50	0
1141119	00640L	0	566,499	40320499	71.15	71.90	70.70	70.85	0
1141119	00641R	0	2,444,301	11764821	4.82	4.84	4.80	4.83	0
1141119	00642U	0	10,817,742	170468818	15.74	15.81	15.72	15.77	0
1141119	00643	0	2,609,829	41848855	16.09	16.14	15.93	15.94	0
1141119	00643K	0	0						0
1141119	00645	0	888,642	40465583	45.61	45.75	45.36	45.42	0
1141119	00646	0	2,517,104	162946350	64.60	64.95	64.55	64.65	0
1141119	00647L	0	87,915	9603121	109.30	109.60	109.00	109.10	0
1141119	00648R	0	2,251,256	10103839	4.50	4.51	4.48	4.50	0
1141119	00650L	0	9,236,805	164933566	17.94	18.00	17.65	17.65	0
1141119	00651R	0	496,299	2629457	5.29	5.33	5.27	5.33	0
1141119	00652	0	294,506	11010390	37.34	37.44	37.34	37.43	0
1141119	00653L	0	116,142	6772390	58.05	58.50	58.05	58.50	0
1141119	00654R	0	38,152	237995	6.23	6.25	6.22	6.23	0
1141119	00655L	0	1,445,019	49932246	34.09	34.92	34.08	34.44	0
1141119	00656R	0	274,030	1665462	6.10	6.11	6.05	6.09	0
1141119	00657	0	960,043	55205191	57.50	57.75	57.20	57.20	0
1141119	00657K	0	200	3674	18.37	18.37	18.37	18.37	0
1141119	00660	0	34,263	1363933	39.90	39.90	39.73	39.74	0
1141119	00661	0	161,445	10165929	63.00	63.25	62.65	62.70	0
1141119	00662	0	3,666,177	360379820	98.05	98.65	98.00	98.10	0
1141119	00663L	0	9,138,365	373007186	40.96	41.32	40.27	40.61	0
1141119	00664R	0	23,437,819	67748083	2.89	2.91	2.86	2.89	0
1141119	00665L	0	19,905,828	226348712	11.43	11.51	11.25	11.25	0
1141119	00666R	0	116,120	1005089	8.66	8.71	8.63	8.71	0
1141119	00668	0	45,679	2393337	52.40	52.45	52.35	52.35	0
1141119	00668K	0	200	3360	16.80	16.80	16.80	16.80	0
1141119	00669R	0	7,733,092	45869940	5.94	5.95	5.92	5.93	0
1141119	00670L	0	1,653,349	253592788	153.10	154.45	152.60	152.90	-2
1141119	00671R	0	14,620,501	43213371	2.96	2.97	2.94	2.96	0
1141119	00673R	0	6,551,296	179134532	27.29	27.40	27.28	27.35	0
1141119	00674R	0	1,118,526	6983792	6.26	6.27	6.21	6.21	0
1141119	00675L	0	3,558,313	440752801	124.20	125.55	122.40	123.45	-1
1141119	00676R	0	3,328,997	32684304	9.81	9.87	9.75	9.83	0
1141119	00678	0	396,793	13480674	33.90	34.03	33.85	34.02	0
1141119	00680L	0	13,088,910	97495035	7.47	7.47	7.44	7.44	0
1141119	00681R	0	6,000	123070	20.52	20.52	20.51	20.51	0
1141119	00682U	0	16,073	328477	20.43	20.45	20.43	20.45	0
1141119	00683L	0	185,000	3934560	21.24	21.28	21.22	21.27	0
1141119	00684R	0	134,350	2068452	15.40	15.40	15.39	15.39	0
1141119	00685L	0	1,587,840	175998773	111.60	112.55	109.80	110.65	-1
1141119	00686R	0	4,505,160	7924260	1.76	1.77	1.75	1.76	0
1141119	00688L	0	2,812,197	20902737	7.45	7.45	7.42	7.44	0
1141119	00689R	0	5,000	106300	21.26	21.26	21.26	21.26	0
1141119	00690	0	731,945	29788878	40.87	41.03	40.59	40.65	0
1141119	00692	0	1,918,435	101871990	53.15	53.40	52.80	53.00	0
1141119	00693U	0	2,090,117	46209282	22.10	22.13	22.08	22.12	0
1141119	00700	0	176,977	3263913	18.45	18.58	18.37	18.37	0
1141119	00701	0	810,585	22028749	27.20	27.28	27.08	27.10	0
1141119	00702	0	113,814	2597000	22.84	22.84	22.80	22.82	0
1141119	00703	0	176,461	3866952	21.95	22.04	21.78	21.82	0
1141119	00706L	0	3,871,622	81409181	21.02	21.06	21.00	21.02	0
1141119	00707R	0	0						0
1141119	00708L	0	4,281,010	346642518	80.70	81.70	80.30	81.65	2
1141119	00709	0	115,273	3962388	34.57	34.59	34.29	34.39	0
1141119	00710B	0	208,875	3926759	18.74	18.81	18.74	18.79	0
1141119	00711B	0	202,111	3321721	16.43	16.44	16.43	16.44	0
1141119	00712	0	15,085,808	132847110	8.79	8.82	8.79	8.80	0
1141119	00713	0	11,363,855	564993121	49.88	49.95	49.56	49.62	0
1141119	00714	0	270,937	5381231	19.82	19.90	19.82	19.88	0
1141119	00715L	0	97,730,311	1046460559	10.70	10.77	10.66	10.72	0
1141119	00717	0	50,357	735244	14.60	14.62	14.59	14.59	0
1141119	00728	0	123,350	4332070	35.25	35.26	34.84	34.84	0
1141119	00730	0	181,709	3940916	21.51	21.82	21.51	21.76	0
1141119	00731	0	589,103	38652969	65.80	65.85	65.50	65.50	0
1141119	00733	0	1,152,759	50620944	43.98	44.16	43.59	43.74	0
1141119	00735	0	348,838	16259275	46.63	46.75	46.31	46.41	0
1141119	00736	0	123,149	3328419	27.08	27.14	26.94	27.06	0
1141119	00737	0	301,548	10287059	34.13	34.20	34.00	34.06	0
1141119	00738U	0	3,940,437	166314915	42.07	42.51	41.91	42.41	1
1141119	00739	0	20,309	517676	25.47	25.60	25.45	25.45	0
1141119	00752	0	1,489,875	39583664	26.69	26.75	26.45	26.45	0
1141119	00753L	0	26,299,160	337535387	12.89	12.97	12.71	12.72	0
1141119	00757	0	2,734,692	323747991	118.05	118.90	118.05	118.20	-1
1141119	00762	0	624,718	50907592	81.25	81.80	81.10	81.40	0
1141119	00763U	0	232,859	6448827	27.65	27.79	27.65	27.71	0
1141119	00770	0	567,707	31152469	54.95	55.10	54.65	54.85	0
1141119	00771	0	2,948	47286	16.08	16.08	16.08	16.08	0
1141119	00775B	0	6	195					0
1141119	00783	0	155,016	3719117	24.07	24.15	23.87	23.93	0
1141119	00830	0	9,745,476	514950695	52.60	53.15	52.60	52.75	0
1141119	00850	0	1,011,680	52644049	52.20	52.40	51.75	52.00	0
1141119	00851	0	22,451	1203776	53.95	53.95	53.50	53.50	-1
1141119	00852L	0	312,478	8795869	28.17	28.25	28.10	28.12	0
1141119	00861	0	78,469	4052484	51.70	51.95	51.45	51.50	0
1141119	00865B	0	1,759,383	81979458	46.58	46.62	46.53	46.62	0
1141119	00875	0	40,320	1548918	38.45	38.49	38.29	38.32	0
1141119	00876	0	523,356	24270415	46.57	46.57	46.13	46.14	0
1141119	00878	0	79,296,371	1610901673	20.36	20.45	20.23	20.26	0
1141119	00881	0	21,633,070	645077820	29.81	30.02	29.63	29.70	0
1141119	00882	0	14,315,100	219762668	15.25	15.44	15.25	15.29	0
1141119	00885	0	5,219,065	85725315	16.41	16.48	16.37	16.38	0
1141119	00891	0	14,161,872	252651415	17.96	17.98	17.72	17.75	0
1141119	00892	0	979,827	19357926	19.87	19.93	19.60	19.68	0
1141119	00893	0	2,466,227	76544859	31.06	31.14	30.97	31.00	0
1141119	00894	0	4,085,364	102807724	25.33	25.42	24.96	25.05	0
1141119	00895	0	833,550	30740295	36.80	37.01	36.80	36.84	0
1141119	00896	0	1,291,730	24140072	18.71	18.81	18.55	18.65	0
1141119	00897	0	790,610	6787077	8.57	8.61	8.56	8.56	0
1141119	00898	0	327,507	2436787	7.40	7.46	7.40	7.43	0
1141119	00899	0	223,759	4420024	19.95	19.95	19.72	19.73	0
1141119	00900	0	42,384,541	549385422	12.98	13.03	12.91	12.92	0
1141119	00901	0	3,987,700	102781987	25.87	26.33	25.53	25.53	0
1141119	00902	0	5,477,818	72415280	13.10	13.36	13.09	13.19	0
1141119	00903	0	990,252	16641323	16.81	16.85	16.75	16.77	0
1141119	00904	0	2,896,890	59753747	20.70	20.82	20.48	20.52	0
1141119	00905	0	1,707,924	27510778	16.11	16.20	16.03	16.07	0
1141119	00907	0	1,271,280	19106081	15.01	15.11	15.00	15.00	0
1141119	00908	0	295,379	4004674	13.55	13.57	13.55	13.56	0
1141119	00909	0	5,292,456	207945554	38.87	39.57	38.86	39.29	0
1141119	00910	0	1,126,927	42246282	37.23	37.59	37.23	37.50	0
1141119	00911	0	848,240	25476989	30.25	30.25	29.75	30.07	0
1141119	00912	0	318,175	6376262	20.05	20.16	19.93	19.97	0
1141119	00913	0	308,471	6901004	22.58	22.58	22.30	22.30	0
1141119	00915	0	4,550,890	98733288	21.68	21.77	21.57	21.60	0
1141119	00916	0	592,299	15497403	26.12	26.25	26.10	26.12	0
1141119	00917	0	652,835	15161691	23.18	23.25	23.18	23.18	0
1141119	00918	0	17,190,828	376053935	21.88	21.99	21.80	21.82	0
1141119	00919	0	80,386,798	1704607786	21.23	21.33	21.14	21.16	0
1141119	00920	0	437,040	7726191	17.82	17.82	17.61	17.63	0
1141119	00921	0	198,182	3342259	16.94	16.97	16.80	16.87	0
1141119	00922	0	16,796,219	400951560	23.89	24.03	23.72	23.80	0
1141119	00923	0	3,364,536	80606424	23.94	24.09	23.83	23.91	0
1141119	00924	0	3,268,672	90959837	27.78	27.91	27.74	27.79	0
1141119	00926	0	993,125	23152102	23.29	23.37	23.22	23.27	0
1141119	00927	0	4,939,568	98053125	19.98	20.03	19.70	19.72	0
1141119	00929	0	22,519,881	392291793	17.46	17.55	17.34	17.36	0
1141119	00930	0	1,410,819	23746689	16.95	16.95	16.74	16.78	0
1141119	00932	0	482,234	6676317	13.88	13.92	13.79	13.83	0
1141119	00934	0	2,482,577	49755478	20.11	20.21	19.90	19.96	0
1141119	00935	0	2,973,767	80570889	27.17	27.32	26.93	27.03	0
1141119	00936	0	1,546,759	23521266	15.18	15.30	15.15	15.17	0
1141119	00938	0	1,300,679	20947096	16.10	16.15	16.02	16.05	0
1141119	00939	0	3,724,610	50782556	13.66	13.72	13.57	13.60	0
1141119	00940	0	35,640,268	323639228	9.10	9.16	9.03	9.06	0
1141119	00941	0	3,417,508	54653640	16.06	16.07	15.91	15.91	0
1141119	00943	0	106,171	1491622	14.21	14.21	13.97	14.03	0
1141119	00944	0	627,502	8658463	13.82	13.85	13.77	13.78	0
1141119	00945B	0	4,416,375	63119598	14.28	14.31	14.27	14.30	0
1141119	00946	0	4,803,449	46631117	9.69	9.77	9.64	9.66	0
1141119	00947	0	1,036,956	17490712	16.89	17.00	16.76	16.84	0
1141119	00949	0	1,268,730	22545164	17.75	17.88	17.73	17.74	0
1141119	00951	0	2,613,053	27174810	10.51	10.51	10.33	10.36	0
1141119	00952	0	3,656,162	41343537	11.36	11.42	11.20	11.27	0
1141119	00953B	0	23,600,922	225949401	9.56	9.58	9.56	9.57	0
1141119	00954	0	1,833,340	20305464	11.09	11.16	11.01	11.03	0
1141119	00956	0	462,547	4912607	10.59	10.65	10.59	10.63	0
1141119	00960	0	739,285	10336581	13.95	14.01	13.94	13.95	0
1141119	00961	0	4,778,814	44472764	9.31	9.37	9.25	9.28	0
1141119	00962	0	255,242	2694402	10.60	10.64	10.50	10.51	0
1141119	00963	0	678,585	7389951	10.97	10.97	10.88	10.90	0
1141119	00964	0	1,303,339	14830998	11.40	11.41	11.35	11.36	0
1141119	00965	0	5,738,800	127217168	22.20	22.29	22.07	22.07	0
1141119	00971	0	647,220	10694385	16.45	16.57	16.45	16.51	0
1141119	00972	0	428,413	7244757	16.84	16.97	16.81	16.95	0
1141119	009800	0	2,973,766	31618799	10.63	10.68	10.60	10.61	0
1141119	009801	0	2,132,403	23118131	10.82	10.89	10.81	10.83	0
1141119	009802	0	6,916,677	71235803	10.33	10.38	10.24	10.26	0
1141119	009803	0	2,183,205	26487987	12.14	12.24	12.07	12.12	0
1141119	009804	0	2,274,683	30875999	13.63	13.65	13.50	13.54	0
1141119	009805	0	5,425,003	66977493	12.32	12.39	12.31	12.33	0
1141119	009808	0	2,643,045	49291583	18.64	18.74	18.52	18.59	0
1141119	009809	0	5,188,256	51414475	9.92	9.97	9.86	9.89	0
1141119	00980A	0	20,141,912	278344087	13.81	13.94	13.73	13.77	0
1141119	009810	0	377,576	6716950	17.79	17.83	17.75	17.76	0
1141119	009811	0	6,072,530	68640483	11.31	11.34	11.28	11.29	0
1141119	009812	0	2,286,973	23319317	10.19	10.25	10.16	10.19	0
1141119	009813	0	14,361,397	145925893	10.15	10.19	10.14	10.16	0
1141119	00981A	0	71,601,225	1077018553	14.99	15.19	14.93	15.00	0
1141119	00981T	0	3,112,264	31790053	10.21	10.24	10.20	10.21	0
1141119	00982A	0	45,712,565	602476971	13.13	13.30	13.09	13.13	0
1141119	00982D	0	2,241,833	22525318	10.04	10.06	10.04	10.05	0
1141119	00983A	0	6,252,415	71856395	11.48	11.53	11.45	11.48	0
1141119	00983D	0	4,086,154	41319347	10.08	10.13	10.07	10.13	0
1141119	00984A	0	9,319,695	95364007	10.24	10.32	10.18	10.20	0
1141119	00985A	0	11,545,056	141347541	12.27	12.35	12.17	12.19	0
1141119	00985B	0	8,553,758	87244382	10.20	10.21	10.19	10.21	0
1141119	00986A	0	1,072,143	11671662	10.86	10.92	10.85	10.87	0
1141119	00988A	0	19,303,475	184519635	9.56	9.59	9.52	9.54	0
1141119	00989A	0	2,032,447	29598407	14.60	14.61	14.51	14.54	0
1141119	01001T	0	202,000	2420380	11.99	12.00	11.90	11.90	0
1141119	01002T	0	202,100	2889866	14.30	14.40	14.22	14.25	0
1141119	01004T	0	249,000	2736420	10.99	10.99	10.96	10.99	0
1141119	01007T	0	229,000	3145370	13.81	13.81	13.62	13.67	0
1141119	01009T	0	1,000	7020	7.02	7.02	7.02	7.02	0
1141119	01010T	0	221,701	2220961	10.03	10.03	10.00	10.03	0
1141119	020000	0	0						0
1141119	020011	0	0						0
1141119	020012	0	0						0
1141119	02001L	0	24,000	1043220	43.83	43.84	42.85	42.93	-1
1141119	02001R	0	486,000	456860	0.94	0.95	0.94	0.95	0
1141119	02001S	0	32,000	281760	8.82	8.82	8.79	8.79	0
1141119	020020	0	12,000	171440	14.32	14.32	14.25	14.25	0
1141119	020028	0	15,000	186050	12.50	12.50	12.37	12.41	0
1141119	020029	0	30,000	268650	9.00	9.00	8.92	8.92	0
1141119	020030	0	7,000	56240	8.06	8.06	8.02	8.02	0
1141119	020031	0	59,000	343130	5.86	5.86	5.79	5.80	0
1141119	020032	0	97,000	740050	7.57	7.63	7.57	7.63	0
1141119	020034	0	49,000	341420	7.01	7.01	6.93	6.95	0
1141119	020036	0	0						0
1141119	020037	0	1,000	7620	7.62	7.62	7.62	7.62	0
1141119	020038	0	1,000	7420	7.42	7.42	7.42	7.42	0
1141119	020039	0	22,000	184980	8.42	8.45	8.37	8.37	0
1141119	1101	0	36,219,463	741676517	20.85	20.85	20.25	20.40	0
1141119	1101B	0	11,003	501386	45.45	45.65	45.45	45.65	0
1141119	1102	0	7,427,548	277425056	37.40	37.65	36.70	37.55	0
1141119	1103	0	237,062	3157835	13.35	13.40	13.25	13.30	0
1141119	1104	0	319,507	9521798	29.80	29.95	29.65	29.75	0
1141119	1108	0	92,163	1377023	15.00	15.00	14.90	14.90	0
1141119	1109	0	203,140	3130474	15.65	15.65	15.30	15.35	0
1141119	1110	0	161,411	2625827	16.50	16.50	16.15	16.15	0
1141119	1201	0	259,781	3845543	14.90	14.90	14.75	14.80	0
1141119	1203	0	6,424	254639	39.50	39.80	39.50	39.50	0
1141119	1210	0	2,914,179	149162277	52.20	52.20	51.00	51.00	0
1141119	1213	0	17,012	170832	10.20	10.20	10.00	10.00	0
1141119	1215	0	1,398,532	187100736	136.00	136.00	132.00	134.50	-1
1141119	1216	0	7,651,659	573492261	75.50	75.60	74.70	74.80	0
1141119	1217	0	484,830	4911344	10.10	10.20	10.10	10.10	0
1141119	1218	0	641,781	11531064	18.10	18.10	17.90	17.95	0
1141119	1219	0	339,649	4572571	13.65	13.65	13.35	13.50	0
1141119	1220	0	70,080	872242	12.55	12.55	12.40	12.40	0
1141119	1225	0	135,707	4102388	30.05	30.45	30.00	30.25	0
1141119	1227	0	426,127	12863838	30.40	30.40	30.05	30.20	0
1141119	1229	0	1,275,719	59560552	46.90	47.00	46.45	46.55	0
1141119	1231	0	302,341	28309016	94.00	94.40	93.00	93.20	0
1141119	1232	0	44,920	6426082	144.00	144.00	142.50	143.00	0
1141119	1233	0	8,054	247811	30.80	30.80	30.70	30.75	0
1141119	1234	0	76,125	2834546	37.40	37.40	37.15	37.15	0
1141119	1235	0	9,184	439192	47.60	48.35	47.50	48.15	0
1141119	1236	0	34,079	819454	23.85	24.25	23.80	24.20	0
1141119	1256	0	73,245	10088550	142.00	142.00	135.00	139.00	-2
1141119	1301	0	31,862,818	1291551216	41.00	41.25	40.05	40.05	-1
1141119	1303	0	141,242,686	7717712495	56.60	56.80	53.30	53.80	-3
1141119	1304	0	3,707,065	38506354	10.75	10.75	10.20	10.20	0
1141119	1305	0	1,423,430	15369342	11.25	11.25	10.60	10.60	0
1141119	1307	0	814,653	26442734	32.30	32.75	32.20	32.65	0
1141119	1308	0	1,607,197	20010846	12.70	12.70	12.30	12.40	0
1141119	1309	0	660,168	7086118	11.00	11.00	10.55	10.70	0
1141119	1310	0	1,080,122	9256709	8.77	8.77	8.46	8.50	0
1141119	1312	0	3,671,833	37513371	10.40	10.40	10.10	10.20	0
1141119	1312A	0	2,000	42500	21.25	21.25	21.25	21.25	0
1141119	1313	0	3,938,682	38346124	9.99	9.99	9.58	9.59	0
1141119	1314	0	40,954,135	340454391	8.57	8.58	8.19	8.20	0
1141119	1315	0	11,114	716866	64.50	64.50	64.40	64.50	0
1141119	1316	0	1,661,933	23721556	14.30	14.50	14.05	14.15	0
1141119	1319	0	2,451,022	234744897	96.90	97.70	94.70	94.90	-1
1141119	1321	0	159,291	5688950	35.85	35.95	35.50	35.85	0
1141119	1323	0	15,876	311036	19.60	19.65	19.55	19.65	0
1141119	1324	0	22,221	232165	10.55	10.55	10.40	10.55	0
1141119	1325	0	509,420	15920322	31.35	31.65	31.00	31.30	0
1141119	1326	0	19,701,113	627740561	32.60	32.60	31.35	31.70	-1
1141119	1337	0	163,434	804917	4.95	4.98	4.87	4.92	0
1141119	1338	0	50,795	1043848	20.85	20.85	20.30	20.40	0
1141119	1339	0	11,805	522398	44.15	44.50	44.05	44.30	0
1141119	1340	0	176,256	1246126	7.17	7.25	6.94	6.95	0
1141119	1341	0	4,001	232357	57.70	58.30	57.70	58.30	0
1141119	1342	0	118,989	9846769	83.10	83.30	82.20	82.80	0
1141119	1402	0	8,002,312	222841785	28.10	28.10	27.60	27.95	0
1141119	1409	0	10,600,027	167335434	15.90	16.05	15.55	15.65	0
1141119	1410	0	11,460	394466	33.45	35.00	33.45	34.45	0
1141119	1413	0	52,010	520150	10.00	10.05	10.00	10.05	0
1141119	1414	0	291,628	4906672	17.00	17.00	16.75	16.80	0
1141119	1416	0	172,718	2008638	11.80	11.80	11.55	11.65	0
1141119	1417	0	175,850	1509967	8.68	8.78	8.42	8.51	0
1141119	1418	0	34,291	685763	20.05	20.05	19.95	19.95	0
1141119	1419	0	375,310	23811626	64.10	64.50	62.40	64.40	0
1141119	1423	0	7,337	291061	40.35	40.35	39.25	39.25	0
1141119	1432	0	97,522	1682180	17.20	17.55	17.10	17.10	0
1141119	1434	0	2,304,874	34567218	16.00	16.00	15.55	15.70	0
1141119	1435	0	10,012	246299	25.10	25.10	24.00	24.90	0
1141119	1436	0	204,799	12459818	61.30	61.40	60.40	61.00	0
1141119	1437	0	126,627	4024506	31.85	31.85	31.65	31.85	0
1141119	1438	0	6,093	205278	33.40	33.90	33.40	33.90	0
1141119	1439	0	10,001	268779	26.75	27.05	26.70	26.75	0
1141119	1440	0	2,287,715	30918898	13.85	13.85	13.35	13.50	0
1141119	1441	0	15,239	163853	10.80	10.80	10.70	10.70	0
1141119	1442	0	980,583	30483802	32.35	32.55	30.75	31.00	0
1141119	1443	0	4,006	109662	27.40	27.40	27.35	27.40	0
1141119	1444	0	1,143,039	6923768	6.10	6.11	6.02	6.09	0
1141119	1445	0	220,784	3171143	13.85	14.40	13.85	14.40	0
1141119	1446	0	174,461	3060371	17.70	17.70	17.45	17.60	0
1141119	1447	0	526,771	2798598	5.37	5.37	5.26	5.29	0
1141119	1449	0	353,071	3558833	10.15	10.25	10.00	10.00	0
1141119	1451	0	130,177	2240696	17.30	17.30	17.15	17.15	0
1141119	1452	0	59,247	709929	12.45	12.45	11.70	11.75	0
1141119	1453	0	70,432	874591	12.40	12.75	12.10	12.20	0
1141119	1454	0	80,551	1057809	13.15	13.20	13.00	13.00	0
1141119	1455	0	722,980	5577849	7.87	7.89	7.65	7.70	0
1141119	1456	0	52,008	636249	12.20	12.35	12.20	12.35	0
1141119	1457	0	75,482	1216514	16.10	16.20	16.05	16.15	0
1141119	1459	0	249,111	2935894	11.90	11.90	11.50	11.80	0
1141119	1460	0	367,188	2049572	5.63	5.63	5.52	5.62	0
1141119	1463	0	123,266	2294438	18.70	18.80	18.45	18.70	0
1141119	1464	0	515,367	5527455	10.75	10.85	10.65	10.70	0
1141119	1465	0	76,985	981517	12.85	12.90	12.65	12.80	0
1141119	1466	0	124,530	1757581	14.15	14.55	13.95	14.45	0
1141119	1467	0	56,210	392821	7.03	7.03	6.94	7.00	0
1141119	1468	0	34,000	383750	11.30	11.35	11.20	11.30	0
1141119	1470	0	1,000	22500	22.50	22.50	22.50	22.50	0
1141119	1471	0	278,692	2367192	8.56	8.65	8.36	8.45	0
1141119	1472	0	12,203	1107189	90.30	91.80	90.20	91.80	0
1141119	1473	0	46,057	1128585	24.15	24.65	24.15	24.65	0
1141119	1474	0	110,952	1283568	11.60	11.75	11.50	11.70	0
1141119	1475	0	22,057	814649	36.75	37.20	36.75	37.15	0
1141119	1476	0	673,495	292267189	435.00	440.50	428.00	432.50	6
1141119	1477	0	3,026,194	932956598	296.00	316.00	292.50	311.00	13
1141119	1503	0	2,150,596	350340487	164.00	167.00	160.50	162.50	0
1141119	1504	0	29,839,894	2778009293	93.80	94.40	92.00	93.00	0
1141119	1506	0	113,803	1342015	11.80	11.85	11.70	11.85	0
1141119	1512	0	22,921	179168	7.80	7.95	7.74	7.92	0
1141119	1513	0	11,415,005	1695543861	149.50	151.00	145.00	150.00	3
1141119	1514	0	2,950,547	281468682	97.50	97.90	94.10	95.20	-1
1141119	1515	0	367,016	9909347	27.40	27.55	26.75	26.85	0
1141119	1516	0	58,855	1080144	18.00	18.50	18.00	18.40	0
1141119	1517	0	305,627	3377623	11.35	11.45	10.90	10.95	0
1141119	1519	0	1,152,161	848806811	716.00	750.00	716.00	750.00	43
1141119	1521	0	13,150	315533	23.85	24.00	23.85	24.00	0
1141119	1522	0	1,427,584	67549938	46.85	47.70	46.55	47.65	0
1141119	1522A	0	2,000	98100	49.05	49.05	49.05	49.05	0
1141119	1524	0	439,085	12845963	29.30	29.70	29.10	29.10	0
1141119	1525	0	43,006	2723786	64.90	64.90	62.60	63.40	-1
1141119	1526	0	187,435	3135105	17.15	17.20	16.60	16.70	0
1141119	1527	0	94,070	3080111	32.95	33.05	32.65	32.70	0
1141119	1528	0	3,301,997	47931166	14.70	15.15	14.15	14.20	0
1141119	1529	0	455,876	8472204	18.80	19.00	18.35	18.50	0
1141119	1530	0	10,078	269812	26.40	26.95	26.40	26.80	0
1141119	1531	0	16,680	191599	11.55	11.55	11.45	11.50	0
1141119	1532	0	425,201	10882576	25.55	25.85	25.25	25.60	0
1141119	1533	0	148,903	4675377	31.75	32.25	31.15	31.20	0
1141119	1535	0	18,545	1004335	53.90	54.30	53.90	54.20	0
1141119	1536	0	1,322,584	74169951	56.00	56.60	55.50	56.00	0
1141119	1537	0	65,775	7971262	122.50	122.50	121.00	121.50	0
1141119	1538	0	0						0
1141119	1539	0	58,952	988573	16.65	17.15	16.60	16.85	0
1141119	1540	0	205,380	4356866	21.50	21.55	21.00	21.15	0
1141119	1541	0	51,534	1216908	23.90	23.95	23.30	23.55	0
1141119	1558	0	26,901	2612508	97.50	97.50	96.20	97.30	0
1141119	1560	0	1,083,909	325496794	299.00	306.00	297.00	297.00	-1
1141119	1563	0	491,989	20405461	42.15	42.20	40.75	41.05	-1
1141119	1568	0	96,361	2043439	21.25	21.40	21.05	21.15	0
1141119	1582	0	724,890	47026782	65.50	65.80	64.40	64.70	0
1141119	1583	0	29,007	1265055	42.95	43.95	42.95	43.05	0
1141119	1587	0	484,250	19648265	40.60	41.30	40.10	40.75	0
1141119	1589	0	732,465	12546082	17.35	17.35	17.00	17.05	0
1141119	1590	0	644,980	580270437	912.00	915.00	890.00	894.00	-16
1141119	1597	0	203,178	14277573	70.40	71.00	69.80	70.50	0
1141119	1598	0	130,298	2895510	22.85	22.95	21.75	21.90	0
1141119	1603	0	393,307	14496304	37.00	37.20	36.75	36.80	0
1141119	1604	0	114,721	2794788	24.55	24.55	24.30	24.35	0
1141119	1605	0	74,242,790	2187299269	30.10	30.20	28.95	29.05	-1
1141119	1608	0	3,696,992	126902048	34.50	35.10	33.90	34.15	0
1141119	1609	0	6,307,899	237635986	38.10	38.40	37.20	37.85	0
1141119	1611	0	374,152	4539716	12.30	12.30	12.05	12.10	0
1141119	1612	0	1,016,278	34713311	34.30	34.60	34.00	34.10	0
1141119	1614	0	49,230	1667572	34.00	34.00	33.75	33.85	0
1141119	1615	0	104,827	4969626	47.45	47.80	47.10	47.35	0
1141119	1616	0	940,381	27308791	29.05	29.30	28.75	29.10	0
1141119	1617	0	110,996	1608397	14.80	14.80	14.40	14.40	0
1141119	1618	0	747,734	30381633	41.20	41.45	40.20	40.60	0
1141119	1626	0	68,311	803220	12.00	12.05	11.65	11.75	0
1141119	1702	0	665,721	24996974	38.00	38.00	37.45	37.55	0
1141119	1707	0	91,895	11633061	127.50	127.50	126.00	126.00	-1
1141119	1708	0	889,509	28303956	32.45	32.45	31.45	31.45	0
1141119	1709	0	226,448	3755065	16.75	16.75	16.50	16.60	0
1141119	1710	0	992,415	11719528	11.95	11.95	11.70	11.75	0
1141119	1711	0	2,012,258	35527142	17.95	17.95	17.50	17.75	0
1141119	1712	0	492,697	20617176	42.05	42.05	41.70	41.75	0
1141119	1713	0	121,805	5299742	43.60	43.85	43.20	43.85	0
1141119	1714	0	1,154,730	9355326	8.16	8.17	8.07	8.12	0
1141119	1717	0	5,612,570	218861506	39.80	39.80	38.50	39.10	0
1141119	1718	0	3,077,671	20775971	6.87	6.88	6.70	6.77	0
1141119	1720	0	836,242	52615065	62.40	63.40	62.40	62.90	1
1141119	1721	0	500,272	5451851	11.30	11.30	10.70	10.85	0
1141119	1722	0	1,828,373	86234631	47.40	47.40	47.05	47.05	0
1141119	1723	0	507,610	39525500	78.80	78.90	77.10	77.30	-1
1141119	1725	0	908,539	25052045	26.90	27.65	26.70	27.65	2
1141119	1726	0	8,120	613239	75.80	75.80	75.30	75.30	0
1141119	1727	0	3,999,741	153463683	37.85	39.70	36.70	38.80	0
1141119	1730	0	17,190	898307	52.30	52.40	52.20	52.40	0
1141119	1731	0	30,274	658003	21.75	21.85	21.65	21.75	0
1141119	1732	0	108,299	3115068	28.70	28.95	28.60	28.65	0
1141119	1733	0	142,937	4323808	30.30	30.50	30.10	30.10	0
1141119	1734	0	276,447	8368668	30.15	30.40	30.10	30.35	0
1141119	1735	0	20,445	295559	14.60	14.60	14.30	14.30	0
1141119	1736	0	342,425	49619559	147.50	147.50	143.00	144.50	-1
1141119	1737	0	81,575	2576034	31.60	31.65	31.55	31.55	0
1141119	1752	0	110,162	4207656	38.60	38.60	38.15	38.15	0
1141119	1760	0	75,840	4901704	65.00	65.70	64.00	65.20	0
1141119	1762	0	38,950	949056	24.45	24.50	24.25	24.30	0
1141119	1773	0	450,156	59479989	132.50	133.50	131.00	132.00	-1
1141119	1776	0	3,002	45079	15.00	15.05	15.00	15.05	0
1141119	1783	0	49,598	2123510	43.15	43.15	42.60	42.70	0
1141119	1786	0	444,049	33757655	77.10	77.10	75.40	76.20	0
1141119	1789	0	292,955	4988574	17.20	17.25	16.90	17.00	0
1141119	1795	0	1,608,961	455147319	283.00	286.00	280.00	282.00	-1
1141119	1802	0	60,775,149	1875471812	30.90	31.50	30.20	31.15	0
1141119	1805	0	69,469	832426	12.30	12.30	11.75	12.10	0
1141119	1806	0	317,237	2784090	8.84	8.87	8.72	8.72	0
1141119	1809	0	507,540	8866301	17.60	17.60	17.30	17.40	0
1141119	1810	0	461,100	7669039	16.75	16.75	16.50	16.70	0
1141119	1817	0	25,578	987070	38.55	38.85	38.40	38.45	0
1141119	1903	0	163,916	8808108	53.80	54.70	53.30	53.60	0
1141119	1904	0	1,136,247	20242154	18.10	18.10	17.60	17.80	0
1141119	1905	0	2,429,211	28462621	12.00	12.00	11.55	11.65	0
1141119	1906	0	101,331	1225827	12.50	12.50	11.95	11.95	0
1141119	1907	0	1,460,228	38883310	27.10	27.20	26.40	26.70	0
1141119	1909	0	3,659,985	36722456	10.15	10.20	9.91	10.10	0
1141119	2002	0	26,447,815	467581010	17.85	17.85	17.65	17.70	0
1141119	2002A	0	12,646	488941	38.65	38.65	38.65	38.65	0
1141119	2006	0	2,078,727	124527675	60.00	60.40	59.50	59.50	0
1141119	2007	0	109,531	771097	7.14	7.14	7.01	7.02	0
1141119	2008	0	18,812	522191	27.75	27.80	27.75	27.80	0
1141119	2009	0	2,085,190	78754470	38.90	38.90	37.20	37.40	0
1141119	2010	0	816,115	16067249	19.85	19.85	19.60	19.60	0
1141119	2012	0	72,149	1088003	15.65	15.65	15.00	15.20	0
1141119	2013	0	153,739	6281061	40.35	41.50	40.10	41.20	0
1141119	2014	0	2,088,171	29444419	14.30	14.30	14.00	14.05	0
1141119	2015	0	313,480	19121711	61.80	61.90	60.50	60.70	0
1141119	2017	0	360,480	3032126	8.56	8.57	8.30	8.39	0
1141119	2020	0	275,541	6185784	22.60	22.60	22.30	22.40	0
1141119	2022	0	304,787	2417664	8.10	8.10	7.86	7.88	0
1141119	2023	0	1,324,870	19400538	14.55	14.75	14.55	14.65	0
1141119	2024	0	1,287	21687	16.85	16.85	16.85	16.85	0
1141119	2025	0	38,740	354127	9.50	9.50	9.04	9.07	0
1141119	2027	0	31,194,846	1109745767	36.80	36.90	35.00	35.05	-1
1141119	2028	0	25,999	403346	15.60	15.60	15.45	15.50	0
1141119	2029	0	191,694	3709325	20.10	20.10	19.95	20.05	0
1141119	2030	0	259,867	3569984	13.95	13.95	13.65	13.85	0
1141119	2031	0	1,212,053	43823516	36.85	36.85	35.85	36.10	0
1141119	2032	0	140,448	1909530	13.65	13.80	13.50	13.75	0
1141119	2033	0	28,320	437550	15.45	15.70	15.35	15.45	0
1141119	2034	0	1,335,006	25410999	19.45	19.55	18.90	18.90	0
1141119	2038	0	308,582	4095817	13.30	13.35	13.20	13.30	0
1141119	2049	0	2,437,772	456346640	186.50	190.00	185.00	186.50	0
1141119	2059	0	921,773	3348630720	3605.00	3705.00	3540.00	3575.00	25
1141119	2062	0	340,231	6596683	19.75	19.85	19.60	19.75	0
1141119	2069	0	167,673	2632620	15.80	15.80	15.50	15.65	0
1141119	2101	0	1,561,793	56313800	36.00	36.45	35.65	36.20	0
1141119	2102	0	623,217	11998002	19.70	19.70	19.15	19.15	0
1141119	2103	0	4,122,263	56881307	14.20	14.20	13.75	13.80	0
1141119	2104	0	3,789,959	36190707	9.79	9.79	9.46	9.46	0
1141119	2105	0	11,270,686	362242031	32.00	32.40	31.50	32.40	0
1141119	2106	0	355,969	7196981	20.65	20.70	20.05	20.15	0
1141119	2107	0	91,995	2163094	23.60	23.65	23.40	23.40	0
1141119	2108	0	329,418	7204814	22.15	22.15	21.75	22.00	0
1141119	2109	0	145,200	2198237	15.20	15.25	15.00	15.25	0
1141119	2114	0	15,174	1367496	90.40	90.40	90.00	90.00	0
1141119	2115	0	75,743	1910008	25.70	25.70	24.85	25.00	0
1141119	2201	0	9,655,022	349944122	37.15	37.15	35.65	36.20	0
1141119	2204	0	726,444	41902759	57.70	58.20	57.30	57.60	0
1141119	2206	0	360,713	22061038	61.90	61.90	61.00	61.00	0
1141119	2207	0	262,077	156549441	597.00	600.00	590.00	600.00	7
1141119	2208	0	2,850,307	54742360	19.15	19.40	19.10	19.10	0
1141119	2211	0	1,427,924	153415322	108.50	108.50	106.00	108.00	-2
1141119	2227	0	40,794	2259579	55.60	56.30	54.00	55.30	0
1141119	2228	0	758,825	68933865	91.30	93.20	90.30	90.50	0
1141119	2231	0	1,162,678	110280242	94.30	96.40	93.40	96.00	1
1141119	2233	0	918,282	175001170	184.50	196.00	184.00	194.50	10
1141119	2236	0	724,019	66759200	88.70	94.50	88.60	94.10	5
1141119	2239	0	185,157	5383103	28.20	29.70	28.20	28.90	0
1141119	2241	0	1,379,577	49896013	37.85	37.85	35.00	35.15	-2
1141119	2243	0	51,208	553245	10.75	10.85	10.70	10.75	0
1141119	2247	0	44,431	12656404	285.00	286.50	283.50	285.00	1
1141119	2248	0	42,500	2119175	50.50	50.50	49.75	50.00	0
1141119	2250	0	83,394	6171858	74.00	74.40	73.50	74.10	0
1141119	2254	0	2,012	118296	58.80	58.80	58.80	58.80	0
1141119	2258	0	684,064	27508136	40.00	40.70	39.70	40.15	0
1141119	2301	0	32,964,363	5022784742	154.50	156.50	150.00	153.50	-1
1141119	2302	0	428,200	7915222	18.65	18.80	18.20	18.25	0
1141119	2303	0	36,291,687	1618011286	44.30	45.20	44.00	44.35	0
1141119	2305	0	358,300	3721791	10.50	10.60	10.25	10.25	0
1141119	2308	0	12,208,506	10973548400	890.00	911.00	889.00	894.00	-4
1141119	2312	0	37,976,050	823440125	21.40	22.05	21.15	22.00	0
1141119	2313	0	9,295,375	719310398	78.20	78.40	76.80	77.30	0
1141119	2314	0	154,988	3346291	21.50	21.70	21.50	21.60	0
1141119	2316	0	2,230,945	199427904	89.20	90.80	88.70	88.90	0
1141119	2317	0	70,909,837	16178869413	226.50	230.00	226.50	229.00	-1
1141119	2321	0	14,000	237750	17.15	17.15	16.80	17.00	0
1141119	2323	0	4,199,733	38776773	9.38	9.45	9.13	9.17	0
1141119	2324	0	44,692,112	1308748125	28.80	29.55	28.70	29.40	0
1141119	2327	0	50,036,577	11495984982	233.00	237.00	223.00	225.00	-4
1141119	2328	0	5,062,174	233460211	46.50	47.10	45.65	46.00	0
1141119	2329	0	14,959,158	727717984	50.30	50.40	47.55	47.55	-3
1141119	2330	0	42,661,060	59869558425	1400.00	1415.00	1395.00	1395.00	-10
1141119	2331	0	2,764,877	56441121	20.45	20.80	20.00	20.40	0
1141119	2332	0	4,052,411	60837979	15.35	15.45	14.80	14.90	0
1141119	2337	0	99,770,644	3689645064	37.05	38.00	36.20	36.40	-1
1141119	2338	0	1,034,778	35018904	34.00	34.65	33.45	33.50	0
1141119	2340	0	1,646,332	38591667	23.85	24.00	23.05	23.20	0
1141119	2342	0	1,214,466	34948238	28.90	29.25	28.50	28.70	0
1141119	2344	0	262,846,110	15660460911	59.50	61.40	58.10	59.40	-2
1141119	2345	0	4,332,190	3998842472	912.00	940.00	912.00	914.00	-7
1141119	2347	0	7,452,576	440358935	59.40	59.80	58.30	58.80	0
1141119	2348	0	764,255	59304539	78.30	78.90	76.90	77.00	-1
1141119	2348A	0	4,000	146650	36.55	36.70	36.55	36.70	0
1141119	2349	0	1,169,614	10482398	8.93	9.14	8.89	8.89	0
1141119	2351	0	1,592,312	126354288	81.00	81.30	78.10	78.60	-2
1141119	2352	0	4,831,023	128976262	26.85	27.00	26.30	26.85	0
1141119	2353	0	19,225,437	529477999	27.60	27.95	27.40	27.40	0
1141119	2354	0	5,724,642	368423554	64.50	65.20	63.50	64.20	0
1141119	2355	0	2,255,295	66555460	29.80	30.15	29.20	29.30	0
1141119	2356	0	10,125,959	412871159	40.95	41.25	40.50	40.65	0
1141119	2357	0	4,407,340	2504000596	565.00	578.00	562.00	566.00	3
1141119	2359	0	1,015,868	121188513	120.50	121.50	118.00	119.50	0
1141119	2360	0	4,991,894	3858572979	752.00	794.00	752.00	770.00	24
1141119	2362	0	481,342	19460642	41.45	41.45	40.10	40.20	0
1141119	2363	0	2,936,263	138107658	47.55	48.00	46.55	46.70	0
1141119	2364	0	530,552	37519829	72.20	73.80	69.30	69.50	-2
1141119	2365	0	1,390,294	45925494	32.80	33.40	32.80	32.95	0
1141119	2367	0	3,000,079	69903770	23.75	23.80	23.05	23.15	0
1141119	2368	0	14,258,003	7461296976	518.00	537.00	514.00	522.00	15
1141119	2369	0	8,087,338	168228249	21.50	21.60	20.15	20.20	-1
1141119	2371	0	13,771,417	436450840	31.75	32.25	31.25	32.05	0
1141119	2373	0	5,335	303858	57.40	57.40	56.40	56.40	0
1141119	2374	0	7,253,248	567583664	79.00	79.50	77.40	77.80	-1
1141119	2375	0	21,897,791	2103114340	93.50	99.50	92.40	95.70	2
1141119	2376	0	7,781,642	1880798955	244.50	247.00	239.50	239.50	-6
1141119	2377	0	15,649,780	1588453669	103.50	104.00	100.50	101.50	-1
1141119	2379	0	2,191,725	1071809507	498.50	498.50	485.00	488.50	-5
1141119	2380	0	76,830	382030	5.00	5.00	4.94	4.99	0
1141119	2382	0	14,761,573	3968862865	271.00	273.50	267.00	267.00	-3
1141119	2383	0	3,601,315	4819689361	1350.00	1360.00	1320.00	1330.00	-20
1141119	2385	0	4,151,415	497177595	122.00	122.50	118.50	118.50	-2
1141119	2387	0	628,459	24577928	39.50	39.60	38.80	39.05	0
1141119	2388	0	1,691,796	82121331	49.05	49.40	48.00	48.40	0
1141119	2390	0	255,830	2349431	9.20	9.30	9.10	9.14	0
1141119	2392	0	5,206,343	196627836	39.00	39.40	37.10	37.45	-1
1141119	2393	0	3,687,995	192234678	54.00	54.80	51.40	51.70	-2
1141119	2395	0	2,998,392	834612733	283.00	284.00	276.00	276.50	-4
1141119	2397	0	69,308	4156230	60.00	60.30	59.60	60.30	0
1141119	2399	0	2,351,008	50406284	21.95	22.25	21.00	21.05	0
1141119	2401	0	2,399,695	46774941	19.80	20.00	19.25	19.40	0
1141119	2402	0	6,850,583	310734733	46.00	46.10	44.80	46.00	0
1141119	2404	0	2,127,499	1653131092	759.00	796.00	756.00	777.00	15
1141119	2405	0	1,430,363	24007014	17.00	17.05	16.55	16.65	0
1141119	2406	0	1,971,825	39085038	20.25	20.35	19.60	19.70	0
1141119	2408	0	153,622,899	24398003873	156.50	162.50	154.00	160.00	0
1141119	2409	0	42,995,414	477030064	11.10	11.30	11.00	11.00	0
1141119	2412	0	4,596,572	602653744	131.50	132.00	130.50	130.50	0
1141119	2413	0	17,128,973	418746623	23.30	25.10	22.50	25.10	2
1141119	2414	0	81,236	3270754	40.20	40.55	40.15	40.25	0
1141119	2415	0	194,965	5088642	26.65	26.65	25.80	25.90	0
1141119	2417	0	362,680	12668047	35.05	35.40	34.50	35.00	0
1141119	2419	0	1,180,655	24864984	21.55	21.55	20.65	21.05	0
1141119	2420	0	205,690	10002884	48.80	49.15	48.40	48.60	0
1141119	2421	0	7,246,528	1297730269	180.00	183.00	174.00	178.00	0
1141119	2423	0	90,315	4591807	49.35	51.10	49.35	50.70	0
1141119	2424	0	12,713	475623	38.75	39.10	36.25	37.60	-1
1141119	2425	0	199,685	5466555	27.95	28.05	27.05	27.10	0
1141119	2426	0	477,445	7157344	15.30	15.30	14.80	14.90	0
1141119	2427	0	537,759	14096102	26.30	26.40	26.00	26.35	0
1141119	2428	0	8,510,018	1671997586	194.50	202.50	189.00	195.00	6
1141119	2429	0	621,460	46920421	77.50	77.50	74.50	75.10	-2
1141119	2430	0	20,935	495232	23.75	23.75	23.60	23.65	0
1141119	2431	0	406,844	4583205	11.30	11.40	11.10	11.15	0
1141119	2432	0	9,400	248709	26.45	26.55	26.40	26.40	0
1141119	2433	0	20,890	993107	47.60	47.60	47.50	47.55	0
1141119	2434	0	532,039	17277579	34.75	34.75	32.10	32.40	-3
1141119	2436	0	1,182,619	51359893	44.00	44.25	43.00	43.15	0
1141119	2438	0	80,828	1746202	21.95	21.95	21.30	21.85	0
1141119	2439	0	2,185,752	236062593	109.50	110.50	106.50	108.00	-2
1141119	2440	0	161,453	2017510	12.50	12.65	12.30	12.50	0
1141119	2441	0	6,166,054	451907532	72.20	74.40	71.10	72.60	0
1141119	2442	0	294,445	6766622	23.15	23.15	22.85	23.00	0
1141119	2444	0	216,327	2283037	10.60	10.75	10.45	10.70	0
1141119	2449	0	34,808,605	6938294112	200.00	202.00	196.50	196.50	-1
1141119	2450	0	48,679	1398116	28.90	28.90	28.50	28.75	0
1141119	2451	0	3,426,248	706851812	195.00	213.00	195.00	204.50	4
1141119	2453	0	392,184	20246765	52.00	52.20	51.10	51.70	0
1141119	2454	0	7,084,197	8272560415	1150.00	1195.00	1150.00	1160.00	-10
1141119	2455	0	3,375,521	478609554	142.50	145.50	140.00	140.00	-3
1141119	2457	0	5,532,146	161629875	30.25	30.25	28.80	28.95	-1
1141119	2458	0	2,502,762	317691865	131.00	131.50	125.00	126.00	-5
1141119	2459	0	49,503	3248316	65.60	66.30	65.50	66.20	0
1141119	2460	0	321,269	4615602	14.70	14.95	14.10	14.40	0
1141119	2461	0	72,456	1093466	15.15	15.20	15.00	15.10	0
1141119	2462	0	107,504	2282825	21.25	21.45	21.00	21.15	0
1141119	2464	0	1,143,921	66342820	58.60	59.20	57.00	57.60	0
1141119	2465	0	493,084	25482760	51.00	52.50	50.90	52.50	1
1141119	2466	0	649,164	35253016	53.50	55.30	53.10	55.20	1
1141119	2467	0	555,299	94447430	170.00	172.50	168.00	170.50	0
1141119	2468	0	431,524	17811623	41.25	41.60	40.85	41.00	0
1141119	2471	0	164,451	7887612	48.25	48.40	47.60	47.90	0
1141119	2472	0	5,395,418	543724998	100.00	104.00	98.40	98.70	-1
1141119	2474	0	4,398,405	911851658	205.50	209.00	205.00	207.50	2
1141119	2476	0	1,153,082	99864028	87.70	87.90	85.90	86.50	-1
1141119	2477	0	164,194	3828950	23.95	23.95	23.10	23.20	0
1141119	2478	0	19,138,344	1269847973	65.40	68.70	63.60	63.90	-1
1141119	2480	0	328,220	47303216	146.00	146.00	143.00	144.00	-1
1141119	2481	0	27,664,296	2298136437	84.70	86.70	80.50	80.90	-4
1141119	2482	0	57,563	963755	16.85	16.90	16.65	16.70	0
1141119	2483	0	63,358	1219860	19.25	19.70	19.10	19.15	0
1141119	2484	0	261,365	5202891	19.95	20.10	19.70	19.75	0
1141119	2485	0	5,480,740	94649700	17.90	18.00	16.85	17.05	0
1141119	2486	0	16,387,967	1635943362	101.50	103.00	98.00	98.90	-3
1141119	2488	0	84,593	3831455	45.05	45.50	45.05	45.15	0
1141119	2489	0	3,738,139	55687485	15.40	15.40	14.65	14.75	0
1141119	2491	0	29,185	395887	13.80	13.80	13.50	13.50	0
1141119	2492	0	27,190,727	3235903165	119.50	123.50	114.50	118.00	0
1141119	2493	0	396,780	34555111	87.30	88.10	86.30	86.70	0
1141119	2495	0	11,264,001	299253150	27.75	27.85	25.70	25.70	-2
1141119	2496	0	7,401	505269	69.30	69.30	68.00	68.20	0
1141119	2497	0	92,509	3749300	40.25	40.95	40.25	40.65	0
1141119	2498	0	12,834,389	631079227	49.20	50.30	48.20	49.05	0
1141119	2501	0	1,465,211	30803056	21.00	21.20	20.85	20.95	0
1141119	2504	0	1,307,473	45439645	34.75	34.95	34.55	34.75	0
1141119	2505	0	110,072	2021306	18.60	18.65	18.25	18.40	0
1141119	2506	0	21,385	203490	9.64	9.64	9.49	9.51	0
1141119	2509	0	44,240	638943	14.45	14.70	14.35	14.40	0
1141119	2511	0	2,727,466	22537659	8.34	8.36	8.21	8.23	0
1141119	2514	0	74,977	1081047	14.60	14.60	14.35	14.45	0
1141119	2515	0	47,567,287	733366644	16.30	16.35	15.20	15.25	-1
1141119	2516	0	633,327	8941101	14.30	14.35	14.00	14.05	0
1141119	2520	0	1,308,348	42824050	33.20	33.45	32.30	32.35	0
1141119	2524	0	128,168	5125438	40.60	40.60	39.25	39.70	0
1141119	2527	0	126,405	3154152	25.30	25.30	24.80	24.90	0
1141119	2528	0	828,084	24307359	29.80	29.80	29.10	29.50	0
1141119	2530	0	1,027,046	28117299	27.60	27.65	27.10	27.15	0
1141119	2534	0	445,744	8896509	20.25	20.25	19.80	20.05	0
1141119	2535	0	188,352	11455956	61.30	61.70	60.40	60.50	0
1141119	2536	0	93,580	2364167	25.50	25.50	25.15	25.45	0
1141119	2537	0	688,289	7065630	10.30	10.40	10.20	10.25	0
1141119	2538	0	242,330	2645034	11.05	11.05	10.85	10.85	0
1141119	2539	0	1,459,795	64383402	45.15	45.15	43.60	43.60	-1
1141119	2540	0	574,336	26573735	46.25	46.90	45.70	46.00	0
1141119	2542	0	6,225,735	232585283	37.85	37.85	37.15	37.25	0
1141119	2543	0	4,085,867	248484677	58.40	62.30	58.10	60.90	2
1141119	2545	0	477,234	18125976	38.75	38.85	37.75	37.85	0
1141119	2546	0	93,353	8174544	86.70	88.40	86.70	87.40	0
1141119	2547	0	1,787,146	18764003	10.60	10.60	10.40	10.45	0
1141119	2548	0	631,204	61213441	97.50	97.70	96.50	97.00	0
1141119	2597	0	240,344	38540371	162.00	163.00	159.00	160.50	0
1141119	2601	0	786,736	4337256	5.56	5.56	5.50	5.53	0
1141119	2603	0	8,046,688	1452748769	180.50	183.50	179.50	179.50	0
1141119	2605	0	3,954,510	92537583	23.60	23.90	23.05	23.25	0
1141119	2606	0	4,860,873	269371126	55.50	56.10	54.70	54.90	0
1141119	2607	0	1,098,981	62245593	56.20	57.20	56.00	57.00	0
1141119	2608	0	191,745	6410431	33.50	33.50	33.30	33.35	0
1141119	2609	0	24,055,142	1248250982	51.90	53.30	51.30	51.50	0
1141119	2610	0	26,913,944	513194402	19.00	19.25	18.95	19.05	0
1141119	2611	0	381,195	5618501	15.00	15.10	14.55	14.60	0
1141119	2612	0	1,852,845	96932575	52.50	53.60	51.20	51.20	0
1141119	2613	0	600,178	14207313	23.85	24.25	23.45	23.50	0
1141119	2614	0	1,333,167	28634644	21.80	22.10	21.20	21.45	0
1141119	2615	0	47,708,498	3973639386	84.20	85.80	81.60	82.50	0
1141119	2616	0	111,872	1524375	13.75	13.80	13.50	13.65	0
1141119	2617	0	656,625	19094968	29.80	29.90	28.80	28.80	0
1141119	2618	0	30,865,360	1034224291	33.30	33.85	33.30	33.55	0
1141119	2630	0	1,489,988	70361799	47.40	47.85	46.75	46.90	0
1141119	2633	0	2,611,676	72591185	28.10	28.10	27.70	27.80	0
1141119	2634	0	4,439,343	210480628	47.95	47.95	47.15	47.35	0
1141119	2636	0	199,573	13101715	65.70	66.20	65.20	65.20	0
1141119	2637	0	5,359,696	343792334	64.30	65.40	63.00	63.30	0
1141119	2642	0	35,311	944189	26.90	26.90	26.65	26.80	0
1141119	2645	0	1,941,981	267031679	136.00	139.00	136.00	137.50	2
1141119	2646	0	3,066,425	71354552	23.10	23.50	23.10	23.25	0
1141119	2701	0	40,333	446180	11.15	11.15	11.05	11.05	0
1141119	2702	0	46,685	534353	11.50	11.50	11.35	11.40	0
1141119	2704	0	62,334	2609127	42.10	42.10	41.65	41.90	0
1141119	2705	0	98,413	1641039	16.70	16.80	16.60	16.65	0
1141119	2706	0	44,835	580662	13.05	13.05	12.90	13.00	0
1141119	2707	0	108,789	20621769	189.00	190.50	189.00	189.50	0
1141119	2712	0	6,001	113720	18.85	19.25	18.85	19.25	0
1141119	2722	0	33,166	921746	28.40	28.40	27.50	27.55	0
1141119	2723	0	1,053,394	62939487	60.20	60.90	59.00	60.20	0
1141119	2727	0	255,308	54339052	215.00	215.00	211.50	213.50	1
1141119	2731	0	1,346,540	239626331	175.50	181.00	174.50	179.50	3
1141119	2739	0	153,023	5389884	35.60	35.60	34.95	35.00	0
1141119	2748	0	219,175	9523738	44.15	44.15	42.80	43.25	0
1141119	2753	0	220,104	42796710	194.00	196.00	193.50	193.50	-1
1141119	2762	0	38,236	2957151	76.00	78.50	76.00	78.10	1
1141119	2801	0	37,070,546	736688491	20.00	20.05	19.75	19.80	0
1141119	2812	0	7,241,588	151800860	21.00	21.10	20.85	21.00	0
1141119	2816	0	307,120	8752867	28.20	28.85	28.15	28.85	0
1141119	2820	0	2,358,934	38855518	16.50	16.55	16.35	16.50	0
1141119	2832	0	144,951	7193951	49.40	49.90	49.40	49.60	0
1141119	2834	0	11,620,405	178876552	15.40	15.50	15.35	15.35	0
1141119	2836	0	1,503,840	17847234	11.90	11.90	11.80	11.85	0
1141119	2836A	0	68	1570					0
1141119	2838	0	1,072,816	19978942	18.60	18.80	18.50	18.60	0
1141119	2838A	0	116,323	6350106	54.60	54.80	54.30	54.50	0
1141119	2845	0	5,701,096	70998999	12.45	12.50	12.40	12.45	0
1141119	2849	0	77,088	1004565	13.00	13.10	12.95	13.05	0
1141119	2850	0	137,769	15841738	117.00	117.00	114.00	115.00	0
1141119	2851	0	1,015,918	25984689	25.75	25.80	25.45	25.65	0
1141119	2852	0	236,086	6396863	26.90	27.25	26.90	27.05	0
1141119	2855	0	2,068,169	49437753	24.05	24.05	23.80	23.80	0
1141119	2867	0	10,554,876	75549231	7.17	7.19	7.14	7.16	0
1141119	2880	0	12,190,557	346974042	28.75	28.80	28.35	28.35	0
1141119	2881	0	74,528,045	6632028278	89.60	90.70	88.10	88.10	-1
1141119	2881A	0	9,547	605225	63.40	63.50	63.30	63.50	0
1141119	2881B	0	11,368	703812	61.90	62.00	61.90	62.00	0
1141119	2881C	0	38,610	2076089	53.80	53.80	53.60	53.70	0
1141119	2882	0	22,246,588	1436687935	65.20	65.30	64.20	64.20	0
1141119	2882A	0	98,045	5951336	60.70	60.70	60.70	60.70	0
1141119	2882B	0	101,022	6054615	59.90	60.10	59.90	60.10	0
1141119	2883	0	41,727,743	641844112	15.55	15.60	15.30	15.30	0
1141119	2883B	0	1,318,220	10048750	7.65	7.65	7.60	7.65	0
1141119	2884	0	23,512,630	705118331	30.15	30.15	29.90	30.00	0
1141119	2885	0	53,399,189	1880358270	35.50	35.85	34.55	34.90	0
1141119	2886	0	25,065,584	979485634	39.80	39.80	38.95	38.95	0
1141119	2887	0	52,405,609	963792020	18.50	18.50	18.35	18.40	0
1141119	2887E	0	267,000	13022400	48.75	49.20	48.65	48.70	0
1141119	2887F	0	0						0
1141119	2887G	0	28,162	1067405	37.90	37.95	37.90	37.95	0
1141119	2887H	0	33,879	1269876	37.40	37.55	37.40	37.45	0
1141119	2887I	0	4,859,770	45152994	9.28	9.30	9.28	9.30	0
1141119	2887Z1	0	196,200	3145959	16.10	16.10	16.00	16.05	0
1141119	2889	0	5,672,884	88914611	15.85	15.85	15.60	15.65	0
1141119	2890	0	26,313,146	696030640	26.45	26.60	26.20	26.45	0
1141119	2891	0	40,014,645	1716401847	42.70	43.10	42.40	42.90	0
1141119	2891B	0	2,028	129380	63.70	63.90	63.70	63.90	0
1141119	2891C	0	14,110	845742	60.00	60.10	59.90	60.00	0
1141119	2892	0	12,550,367	349758598	28.00	28.00	27.80	27.85	0
1141119	2897	0	2,956,117	26560935	9.01	9.01	8.96	8.98	0
1141119	2897B	0	40,000	474150	11.90	11.90	11.85	11.90	0
1141119	2901	0	7,461	184004	24.55	24.80	24.55	24.80	0
1141119	2903	0	4,898,342	113429865	23.00	23.30	22.90	23.25	0
1141119	2904	0	20,495	347563	16.95	17.00	16.95	17.00	0
1141119	2905	0	1,247,628	18214732	14.60	14.70	14.45	14.70	0
1141119	2906	0	107,635	1405888	13.15	13.20	12.95	12.95	0
1141119	2908	0	179,145	3581500	20.05	20.30	19.90	20.30	0
1141119	2910	0	16,189	338350	20.90	21.00	20.80	20.80	0
1141119	2911	0	58,981	270111	4.69	4.69	4.55	4.56	0
1141119	2912	0	3,502,351	824747903	236.50	237.50	234.00	236.00	0
1141119	2913	0	2,410,190	32237748	13.70	13.70	13.10	13.20	0
1141119	2915	0	2,441,473	128296792	52.70	53.00	52.20	52.80	0
1141119	2923	0	20,093	394485	19.00	19.90	19.00	19.75	0
1141119	2929	0	252,766	2028928	8.06	8.09	7.98	8.01	0
1141119	2939	0	1,001	24974	24.95	24.95	24.95	24.95	0
1141119	2945	0	4,338	165011	38.10	38.10	38.00	38.00	0
1141119	3002	0	1,648,921	41044717	24.65	25.30	24.45	24.75	0
1141119	3003	0	243,011	11293544	46.45	46.90	46.10	46.20	0
1141119	3004	0	203,608	20543858	100.50	101.50	100.00	101.00	0
1141119	3005	0	3,017,059	375385704	125.50	128.00	123.00	123.00	-4
1141119	3006	0	8,575,637	741903128	87.30	88.20	85.50	85.60	-2
1141119	3008	0	430,717	891898530	2050.00	2085.00	2050.00	2075.00	5
1141119	3010	0	877,210	88541318	100.00	102.00	99.50	101.50	1
1141119	3011	0	244,208	3100151	12.75	12.80	12.60	12.70	0
1141119	3013	0	4,385,664	531354672	123.00	123.50	119.00	120.00	-3
1141119	3014	0	554,645	65540245	119.50	119.50	117.00	117.50	-1
1141119	3015	0	1,709,248	91006308	54.00	54.70	52.00	52.70	-3
1141119	3016	0	1,213,879	58305652	49.10	49.20	47.40	47.50	-1
1141119	3017	0	5,470,504	7419596945	1355.00	1385.00	1335.00	1340.00	-30
1141119	3018	0	19,926	240371	12.10	12.10	12.00	12.05	0
1141119	3019	0	1,828,765	240781486	132.50	134.00	130.00	131.50	0
1141119	3021	0	35,423	605432	17.10	17.25	17.00	17.25	0
1141119	3022	0	761,527	48631257	65.40	65.40	63.00	63.90	-1
1141119	3023	0	2,969,547	614348902	210.50	213.50	203.00	206.00	-1
1141119	3024	0	1,395,482	14536049	10.85	10.85	10.25	10.25	0
1141119	3025	0	198,511	8530129	43.25	43.65	42.60	42.85	0
1141119	3026	0	2,021,684	205276503	101.00	103.50	99.30	103.00	3
1141119	3027	0	211,716	4974125	23.80	23.85	23.25	23.50	0
1141119	3028	0	2,136,509	75106854	35.70	35.70	34.80	35.20	0
1141119	3029	0	411,895	44429353	107.50	108.50	107.00	107.50	0
1141119	3030	0	3,377,297	476907917	144.00	144.00	139.50	142.50	-2
1141119	3031	0	411,136	7601023	18.85	19.00	18.30	18.35	0
1141119	3032	0	1,502,468	128030250	87.90	88.00	83.70	84.50	-3
1141119	3033	0	2,481,918	72294615	29.50	29.50	28.85	29.35	0
1141119	3034	0	2,766,150	1078680276	392.00	393.50	386.00	392.00	0
1141119	3035	0	5,602,188	901043306	165.00	168.00	156.00	159.50	-6
1141119	3036	0	13,787,269	1821411517	132.00	135.00	130.50	131.00	-1
1141119	3036A	0	18,000	921700	51.20	51.30	51.20	51.30	0
1141119	3037	0	38,610,127	6253983493	164.00	165.50	160.00	160.50	-9
1141119	3038	0	137,768	2782871	20.30	20.35	20.10	20.15	0
1141119	3040	0	279,939	15543575	55.80	56.00	54.80	55.70	0
1141119	3041	0	663,855	16645070	25.00	25.55	24.90	24.95	0
1141119	3042	0	2,080,776	169920336	83.20	83.20	80.80	81.30	-1
1141119	3043	0	116,625	2393190	21.30	21.30	20.00	20.10	0
1141119	3044	0	3,853,462	1137355791	298.00	300.50	293.00	294.50	1
1141119	3045	0	6,342,585	678665150	108.00	108.00	106.50	106.50	0
1141119	3046	0	164,662	7715191	47.40	47.50	46.45	46.80	0
1141119	3047	0	1,178,977	19673042	16.65	16.95	16.50	16.75	0
1141119	3048	0	3,683,706	136963411	36.35	37.85	36.15	37.40	0
1141119	3049	0	1,339,112	9078035	6.96	6.96	6.70	6.72	0
1141119	3050	0	581,959	6590904	11.50	11.55	11.15	11.50	0
1141119	3051	0	322,541	6092282	19.05	19.05	18.80	18.80	0
1141119	3052	0	1,269,995	14298390	11.35	11.35	11.20	11.20	0
1141119	3054	0	10,283	232603	22.30	22.80	22.30	22.75	0
1141119	3055	0	239,436	13624259	57.20	58.00	55.90	56.70	-1
1141119	3056	0	2,297,600	41856447	18.65	18.65	18.05	18.20	0
1141119	3057	0	232,618	3397101	15.00	15.10	14.25	14.30	0
1141119	3058	0	580,683	5747080	10.25	10.25	9.75	9.85	0
1141119	3059	0	1,763,472	72423650	40.85	41.45	40.70	41.15	0
1141119	3060	0	7,582,928	211039580	28.60	29.00	27.10	27.50	-1
1141119	3062	0	2,545,703	59581534	23.80	24.00	23.10	23.35	0
1141119	3090	0	5,786,476	475766937	81.70	84.20	80.50	82.00	0
1141119	3092	0	712,895	10914280	15.75	15.90	14.90	15.10	0
1141119	3094	0	198,455	4608250	23.65	23.70	23.00	23.00	0
1141119	3130	0	27,334	6124467	223.00	225.00	223.00	225.00	1
1141119	3135	0	537,667	25551579	47.60	48.45	46.35	47.70	0
1141119	3138	0	55,324	4631153	84.10	85.00	83.30	83.70	0
1141119	3149	0	1,450,779	48952923	34.10	34.45	33.30	33.75	0
1141119	3150	0	51,000	918450	18.05	18.45	17.80	17.80	0
1141119	3164	0	11,997	220886	18.35	18.55	18.25	18.35	0
1141119	3167	0	13,675,602	2898633097	215.00	219.00	206.50	206.50	-9
1141119	3168	0	1,030	44555	43.25	43.25	43.25	43.25	0
1141119	3189	0	26,934,481	3709325261	144.50	144.50	132.50	134.50	-11
1141119	3209	0	382,878	12319856	32.40	32.65	31.95	32.10	0
1141119	3229	0	123,100	1877018	14.95	15.70	14.90	15.15	0
1141119	3231	0	33,800,340	4647347430	137.50	140.00	136.00	137.00	0
1141119	3257	0	489,563	29759466	61.90	61.90	60.10	60.30	-1
1141119	3266	0	16,689	222921	13.50	13.50	13.30	13.30	0
1141119	3296	0	52,504	1014552	19.40	19.45	19.20	19.35	0
1141119	3305	0	3,193,614	304727583	96.30	98.20	93.70	94.20	-2
1141119	3308	0	23,038	337510	14.50	14.85	14.50	14.60	0
1141119	3311	0	219,776	7011973	32.40	32.40	31.70	31.75	0
1141119	3312	0	859,963	32006731	38.10	38.25	36.70	36.90	-1
1141119	3321	0	128,459	2235070	17.65	17.85	17.10	17.35	0
1141119	3338	0	284,536	13615929	48.00	49.00	47.30	47.35	0
1141119	3346	0	246,869	4596336	18.85	18.85	18.30	18.55	0
1141119	3356	0	226,886	10603364	46.95	47.50	46.40	46.75	0
1141119	3376	0	6,587,896	1147134110	180.00	180.00	171.50	172.00	-8
1141119	3380	0	1,517,864	42296249	28.45	28.70	27.45	27.75	0
1141119	3406	0	1,683,678	757838339	455.00	458.00	443.00	449.50	0
1141119	3413	0	1,501,424	433793606	292.50	293.50	286.00	288.00	-4
1141119	3416	0	253,267	35753979	142.00	142.00	140.00	141.50	0
1141119	3419	0	191,882	2388387	12.60	12.60	12.30	12.40	0
1141119	3432	0	23,610	323199	13.50	13.95	13.50	13.95	0
1141119	3437	0	500,279	6624401	13.60	13.60	13.05	13.15	0
1141119	3443	0	3,117,620	5930356180	1890.00	1930.00	1870.00	1900.00	30
1141119	3447	0	314,709	15963224	51.50	51.70	50.10	50.20	0
1141119	3450	0	10,509,598	2266292875	220.00	222.50	209.00	214.00	-10
1141119	3454	0	118,545	9479347	80.50	81.20	79.30	79.40	0
1141119	3481	0	32,768,364	406587436	12.45	12.60	12.30	12.35	0
1141119	3494	0	71,099	648736	9.47	9.47	9.05	9.19	0
1141119	3501	0	257,665	12014633	47.00	47.05	46.30	46.70	0
1141119	3504	0	185,712	9072999	49.80	49.80	48.25	48.60	0
1141119	3515	0	1,883,047	456703259	250.00	253.50	237.50	241.50	-5
1141119	3518	0	147,720	2890800	19.85	19.85	19.30	19.70	0
1141119	3528	0	245,503	16034882	65.30	66.00	64.50	64.70	0
1141119	3530	0	116,365	6632296	58.40	58.40	56.00	57.10	-1
1141119	3532	0	1,153,233	100505394	89.80	89.80	86.00	86.30	-2
1141119	3533	0	733,246	862424660	1205.00	1205.00	1170.00	1170.00	-10
1141119	3535	0	987,540	67746161	68.70	69.60	68.00	68.90	0
1141119	3543	0	6,258,035	294161063	45.70	48.45	45.30	45.75	0
1141119	3545	0	2,472,947	124383648	51.00	51.90	49.50	49.65	-1
1141119	3550	0	331,620	4187992	12.80	12.90	12.45	12.55	0
1141119	3557	0	109,083	3804709	34.80	35.20	34.50	35.00	0
1141119	3563	0	417,509	179210070	428.50	435.00	420.00	429.00	1
1141119	3576	0	2,298,938	14482356	6.38	6.39	6.26	6.26	0
1141119	3583	0	331,506	99614786	300.00	305.00	298.00	301.00	1
1141119	3588	0	138,939	6383689	46.00	46.75	45.45	45.50	0
1141119	3591	0	406,515	7142837	17.80	17.80	17.40	17.65	0
1141119	3592	0	456,784	95932780	214.00	215.50	207.50	208.50	-3
1141119	3593	0	44,145	318465	7.21	7.22	7.20	7.20	0
1141119	3596	0	987,361	178898731	180.00	183.50	179.50	180.50	2
1141119	3605	0	1,517,579	93063770	61.80	62.20	60.50	61.10	0
1141119	3607	0	722,914	9711222	13.90	14.10	13.15	13.30	0
1141119	3617	0	284,412	58178238	206.50	209.50	202.00	202.50	-4
1141119	3622	0	2,189,997	148451128	67.40	69.70	66.40	66.90	-1
1141119	3645	0	1,502,911	77391655	52.00	52.20	50.70	51.50	0
1141119	3652	0	32,000	923900	29.15	29.15	28.60	28.85	0
1141119	3653	0	1,484,331	3651035615	2480.00	2505.00	2425.00	2450.00	-40
1141119	3661	0	2,037,020	6762548947	3300.00	3370.00	3250.00	3320.00	70
1141119	3665	0	3,077,767	4897054665	1560.00	1630.00	1540.00	1580.00	10
1141119	3669	0	35,050	954240	28.00	28.00	27.00	27.05	0
1141119	3673	0	2,927,110	119153652	41.60	41.60	40.20	40.35	0
1141119	3679	0	27,433	3132379	114.00	115.00	113.50	113.50	0
1141119	3686	0	525,525	9275799	17.90	18.05	17.40	17.60	0
1141119	3694	0	3,708,656	230092370	63.00	63.40	61.10	62.50	0
1141119	3701	0	828,428	25092999	29.65	31.10	29.65	30.30	0
1141119	3702	0	22,507,172	1430736545	64.00	64.60	62.90	64.10	0
1141119	3703	0	454,096	9810044	21.65	21.70	21.45	21.70	0
1141119	3704	0	2,281,608	76820973	33.95	34.55	33.10	33.45	0
1141119	3705	0	275,317	15060273	54.80	55.00	54.40	54.60	0
1141119	3706	0	28,999,133	2527214647	88.50	89.20	85.80	86.30	-2
1141119	3708	0	1,722,133	186253086	108.50	110.00	105.50	110.00	0
1141119	3711	0	42,363,137	8865144735	211.00	212.50	206.00	209.50	-5
1141119	3712	0	2,373,750	62925085	27.00	27.90	25.60	26.00	0
1141119	3714	0	1,756,792	55405176	31.80	32.10	31.10	31.35	0
1141119	3715	0	35,491,489	4087921679	118.50	118.50	112.50	113.50	-3
1141119	3716	0	70,667	2376137	33.60	33.80	33.50	33.80	0
1141119	3717	0	251,503	4320032	17.25	17.45	16.95	16.95	0
1141119	4104	0	232,400	18962016	81.70	82.00	81.20	81.20	0
1141119	4106	0	83,672	1799306	21.60	21.70	21.30	21.70	0
1141119	4108	0	59,110	825499	14.05	14.05	13.85	14.00	0
1141119	4119	0	105,887	5136584	48.95	48.95	48.30	48.55	0
1141119	4133	0	247,359	5629519	23.20	23.20	22.25	22.75	0
1141119	4137	0	112,885	11030246	97.50	98.30	97.10	97.90	0
1141119	4142	0	2,118,522	43014098	20.65	20.70	20.10	20.30	0
1141119	4148	0	19,194	775914	40.80	41.55	39.10	40.05	-1
1141119	4155	0	71,969	1062468	14.90	14.95	14.70	14.80	0
1141119	4164	0	906,405	35565823	39.65	39.80	38.90	39.05	0
1141119	4190	0	12,044	369306	30.60	30.85	30.60	30.85	0
1141119	4306	0	684,592	8882145	13.00	13.10	12.90	12.95	0
1141119	4414	0	312,153	3338264	10.85	10.85	10.50	10.80	0
1141119	4426	0	44,604	447636	10.10	10.15	9.98	9.98	0
1141119	4438	0	154,915	12730749	82.40	83.00	81.40	81.60	-1
1141119	4439	0	269,714	28103563	99.80	107.00	99.00	104.00	6
1141119	4440	0	79,073	1388991	17.90	17.90	17.20	17.30	0
1141119	4441	0	47,801	12810111	269.50	271.00	265.00	269.00	0
1141119	4526	0	1,203,271	36117058	29.80	30.40	29.65	30.40	0
1141119	4532	0	1,517,778	34380081	23.20	23.20	22.50	22.50	0
1141119	4536	0	108,613	17902497	165.50	166.00	163.50	164.00	0
1141119	4540	0	639,582	21711764	33.90	34.25	33.60	33.90	0
1141119	4545	0	349,827	11755775	34.05	34.35	32.70	33.45	0
1141119	4551	0	217,610	24676204	112.50	114.50	112.50	113.50	1
1141119	4552	0	101,552	2311900	22.80	22.95	22.65	22.75	0
1141119	4555	0	160,763	6668966	41.95	42.50	41.00	41.00	0
1141119	4557	0	193,262	13199110	68.30	68.90	67.90	68.00	0
1141119	4560	0	68,510	2153574	31.65	31.65	31.30	31.50	0
1141119	4562	0	291,740	10408718	36.45	36.45	35.05	35.70	0
1141119	4564	0	563,021	8707066	15.80	15.80	15.30	15.50	0
1141119	4566	0	487,567	25175197	51.50	53.40	50.60	51.70	0
1141119	4569	0	36,449	5150313	144.00	144.00	140.00	140.00	-2
1141119	4571	0	239,122	38421451	162.50	164.00	159.50	159.50	-3
1141119	4572	0	34,863	4926299	141.50	142.50	140.50	141.00	0
1141119	4576	0	350,949	34748812	100.00	100.00	98.00	99.10	0
1141119	4581	0	9,000	473800	52.50	53.00	52.50	52.90	0
1141119	4583	0	172,727	107315235	635.00	638.00	615.00	617.00	-16
1141119	4585	0	426,116	129312473	303.00	308.00	299.50	306.50	3
1141119	4588	0	37,049	2192100	58.80	59.50	58.80	59.10	0
1141119	4720	0	247,571	3356279	13.45	13.65	13.45	13.55	0
1141119	4722	0	1,960,269	289766069	150.00	150.50	144.50	149.00	0
1141119	4736	0	172,087	20902291	122.50	122.50	120.50	120.50	-1
1141119	4737	0	38,753	2347259	59.80	61.10	59.80	61.00	0
1141119	4739	0	735,417	49051403	68.60	68.60	65.60	66.00	-1
1141119	4746	0	514,858	33329298	65.70	65.90	63.60	64.10	-1
1141119	4755	0	107,511	10640595	100.50	100.50	98.10	99.10	-1
1141119	4763	0	10,888,800	598504539	56.20	56.20	54.40	54.50	-1
1141119	4764	0	606,200	34906243	57.40	61.50	54.70	55.20	-2
1141119	4766	0	344,364	110241845	322.50	325.00	317.50	319.00	-3
1141119	4770	0	303,541	63237824	211.00	212.00	206.00	208.00	-4
1141119	4771	0	77,505	13776805	178.00	179.00	177.00	177.00	0
1141119	4807	0	17,822	319352	17.70	18.10	17.70	17.75	0
1141119	4904	0	5,740,157	526076463	92.80	92.80	91.00	91.90	0
1141119	4906	0	2,764,658	70628484	25.85	26.10	25.25	25.35	0
1141119	4912	0	154,790	12096025	79.00	79.40	77.50	77.70	-1
1141119	4915	0	2,657,488	217672865	82.50	83.20	81.20	82.10	0
1141119	4916	0	1,632,110	73693477	45.85	45.85	44.65	44.80	0
1141119	4919	0	1,365,121	68656540	50.70	51.20	49.80	50.30	0
1141119	4927	0	2,460,860	51293818	21.25	21.25	20.55	20.95	0
1141119	4930	0	40,312	882504	22.00	22.00	21.80	21.85	0
1141119	4934	0	379,797	4649363	12.50	12.65	12.05	12.20	0
1141119	4935	0	44,008	1789283	40.80	40.95	40.50	40.65	0
1141119	4938	0	11,844,659	827664954	70.80	70.90	69.30	69.90	0
1141119	4942	0	182,091	6865923	38.40	38.40	37.20	37.60	0
1141119	4943	0	141,216	2606026	18.60	18.60	17.75	18.00	0
1141119	4949	0	439,990	15849539	37.60	37.60	35.25	35.65	-1
1141119	4952	0	102,914	3601582	35.35	35.35	34.70	34.75	0
1141119	4956	0	379,964	6845191	18.10	18.45	17.70	17.90	0
1141119	4958	0	20,363,331	2788184221	138.50	139.00	135.50	136.00	-2
1141119	4960	0	961,570	12528459	13.05	13.20	12.90	12.95	0
1141119	4961	0	1,112,622	154757910	139.00	142.00	137.50	137.50	-1
1141119	4967	0	6,932,536	966014411	139.50	142.50	137.00	138.00	-4
1141119	4968	0	1,347,048	175773582	131.00	134.00	129.00	129.00	-2
1141119	4976	0	554,482	16795823	30.65	31.15	29.90	30.00	0
1141119	4977	0	984,615	99455273	102.00	103.00	100.00	100.00	-2
1141119	4989	0	15,525,025	647878791	42.90	44.55	39.60	39.65	-2
1141119	4994	0	9,213	882471	96.20	96.40	95.00	95.80	0
1141119	4999	0	33,711	816517	24.20	24.85	24.00	24.10	0
1141119	5007	0	134,689	6986926	51.10	52.80	51.10	52.70	1
1141119	5203	0	106,554	10353073	97.30	98.00	96.50	97.10	-1
1141119	5215	0	33,206	1248139	38.35	38.35	37.20	37.20	-1
1141119	5222	0	293,404	37307277	127.50	128.00	126.00	126.00	-1
1141119	5225	0	206,010	20612941	100.00	101.00	99.60	100.50	0
1141119	5234	0	1,333,934	421668815	318.50	325.50	312.00	315.50	-1
1141119	5243	0	1,196,501	94434729	78.50	79.80	77.60	79.60	1
1141119	5244	0	144,443	5385001	37.10	37.50	37.05	37.40	0
1141119	5258	0	222,722	14321737	65.30	65.30	63.40	64.40	0
1141119	5269	0	1,082,544	1311664470	1220.00	1240.00	1195.00	1205.00	-25
1141119	5283	0	79,183	4626043	59.00	59.00	58.10	58.20	0
1141119	5284	0	1,852,493	503982619	272.50	280.00	265.50	269.00	-6
1141119	5285	0	259,380	13276800	52.90	52.90	50.20	51.50	-1
1141119	5288	0	122,553	16018913	131.50	132.00	130.00	131.00	0
1141119	5292	0	50,183	7084010	142.00	142.00	140.00	140.00	-2
1141119	5306	0	96,889	8602510	88.60	89.30	88.10	88.60	0
1141119	5388	0	1,248,085	99801627	81.10	81.10	79.10	79.50	0
1141119	5434	0	1,146,414	331545962	293.00	293.50	286.00	286.50	-8
1141119	5469	0	10,041,511	890190151	89.40	92.30	86.30	87.00	-1
1141119	5471	0	191,925	6335904	33.50	33.80	32.80	32.85	0
1141119	5484	0	205,532	6992421	35.00	35.00	33.00	34.00	-1
1141119	5515	0	2,890,999	92341300	33.20	33.80	30.50	30.70	-1
1141119	5519	0	506,437	15498436	30.40	31.00	30.30	30.90	0
1141119	5521	0	5,550,546	81838242	15.10	15.30	14.50	14.50	0
1141119	5522	0	1,173,017	66614064	56.00	57.50	55.80	57.00	0
1141119	5525	0	22,085	615816	28.10	28.10	27.70	28.00	0
1141119	5531	0	380,951	3435846	9.08	9.08	9.00	9.08	0
1141119	5533	0	131,001	1880498	14.55	14.55	14.25	14.30	0
1141119	5534	0	537,694	39635185	74.50	74.60	73.30	73.70	0
1141119	5538	0	2,000	57350	28.50	28.85	28.50	28.85	0
1141119	5546	0	60,000	1410050	23.85	23.85	23.30	23.65	0
1141119	5607	0	257,173	12044860	46.55	47.40	46.55	46.55	0
1141119	5608	0	999,206	16371135	16.45	16.75	16.15	16.40	0
1141119	5706	0	190,839	9856452	52.00	52.60	51.10	51.30	0
1141119	5871	0	7,070,245	708043915	100.00	102.00	99.30	100.00	0
1141119	5871A	0	67,512	6884026	101.50	102.00	101.50	102.00	0
1141119	5876	0	6,926,700	272427825	39.60	39.60	39.15	39.45	0
1141119	5880	0	9,860,323	235186171	23.90	24.00	23.80	23.80	0
1141119	5906	0	1,000	52100	52.10	52.10	52.10	52.10	0
1141119	5907	0	398,843	2229476	5.52	5.70	5.46	5.67	0
1141119	6005	0	3,255,507	79164642	24.25	24.45	24.10	24.35	0
1141119	6024	0	124,255	6067263	48.70	48.95	48.70	48.80	0
1141119	6108	0	47,392	610728	12.85	12.95	12.80	12.80	0
1141119	6112	0	531,355	24865508	47.00	47.40	46.35	46.90	0
1141119	6115	0	55,393	2559719	46.35	46.35	46.10	46.10	0
1141119	6116	0	4,395,240	30671669	7.00	7.05	6.92	6.96	0
1141119	6117	0	289,282	21275349	74.30	75.00	72.40	73.20	0
1141119	6120	0	992,556	10058347	10.40	10.40	10.05	10.10	0
1141119	6128	0	134,800	3007644	22.55	22.55	22.20	22.35	0
1141119	6133	0	436,012	6830291	15.90	16.10	15.45	15.65	0
1141119	6136	0	84,084	1975182	23.55	23.55	23.40	23.50	0
1141119	6139	0	6,646,145	2851540220	418.00	437.50	417.50	428.50	14
1141119	6141	0	332,197	3524314	11.05	11.05	10.40	10.40	0
1141119	6142	0	342,616	3115892	9.20	9.22	9.01	9.01	0
1141119	6152	0	429,108	3549678	8.39	8.39	8.18	8.24	0
1141119	6153	0	4,452,405	62928246	14.55	14.70	13.90	14.10	0
1141119	6155	0	2,566,357	90820487	35.80	36.75	34.10	34.75	-2
1141119	6164	0	148,296	1441811	9.76	9.99	9.60	9.67	0
1141119	6165	0	418,154	20335130	49.35	49.60	48.20	48.20	-1
1141119	6166	0	715,500	39562327	55.20	55.90	54.80	55.90	0
1141119	6168	0	247,952	4612323	18.75	19.00	18.40	18.40	0
1141119	6176	0	2,281,047	269120554	118.00	119.00	116.50	118.00	0
1141119	6177	0	604,479	26829078	44.50	45.00	44.15	44.25	0
1141119	6183	0	1,669	159475	95.50	95.50	95.50	95.50	0
1141119	6184	0	62,671	2919192	46.45	47.25	46.20	46.40	0
1141119	6189	0	1,653,674	70287655	43.35	43.40	41.90	42.75	0
1141119	6191	0	14,233,641	1473517218	105.00	107.00	102.00	104.00	-2
1141119	6192	0	90,678	8941894	98.70	98.90	98.20	98.60	0
1141119	6196	0	2,446,273	541688446	221.50	225.00	218.50	220.50	0
1141119	6197	0	472,338	65053733	139.00	139.00	137.00	137.00	-1
1141119	6201	0	15,242	853825	56.10	56.20	55.90	55.90	0
1141119	6202	0	707,260	25609826	36.70	36.90	35.80	36.20	0
1141119	6205	0	231,989	8675374	38.00	38.05	37.00	37.00	-1
1141119	6206	0	539,076	50221019	93.20	93.80	92.70	93.00	0
1141119	6209	0	32,309,209	1838187488	56.90	58.90	54.80	56.50	0
1141119	6213	0	5,494,822	550742310	102.00	103.00	98.90	99.60	-2
1141119	6214	0	647,780	76240001	120.00	120.50	116.50	116.50	-3
1141119	6215	0	1,080,433	106335141	99.40	99.70	97.20	97.30	-1
1141119	6216	0	140,791	3671226	26.25	26.30	26.00	26.05	0
1141119	6224	0	262,564	11257156	42.60	43.75	42.20	42.25	0
1141119	6225	0	16,201	263125	16.20	16.30	16.20	16.20	0
1141119	6226	0	121,979	808202	6.80	6.90	6.53	6.57	0
1141119	6230	0	114,067	12315654	108.50	111.50	105.50	107.50	-3
1141119	6235	0	1,067,123	61246500	57.60	58.30	57.00	57.60	0
1141119	6239	0	10,946,283	1704796317	159.00	159.50	153.00	154.00	-6
1141119	6243	0	463,519	12672648	28.50	28.55	26.45	27.60	0
1141119	6257	0	5,873,243	565786477	95.60	97.80	94.20	94.80	0
1141119	6269	0	2,182,404	107780685	50.40	50.60	48.80	49.15	-1
1141119	6271	0	2,353,594	285082922	120.50	122.50	119.00	122.00	1
1141119	6277	0	105,229	6426561	61.00	61.70	60.70	60.90	0
1141119	6278	0	1,985,218	194852695	98.40	98.70	97.00	98.30	0
1141119	6281	0	74,117	4725821	64.60	64.60	63.60	63.70	0
1141119	6282	0	18,435,757	721914447	39.60	40.10	38.70	38.95	0
1141119	6283	0	253,569	6481966	25.25	25.85	25.25	25.30	0
1141119	6285	0	5,264,384	510467568	98.90	100.50	96.00	96.00	-2
1141119	6405	0	229,109	5694285	25.10	25.70	24.35	24.35	-1
1141119	6409	0	1,199,290	1272948565	1095.00	1110.00	1040.00	1045.00	-50
1141119	6412	0	435,279	38260563	89.40	89.40	87.30	87.40	0
1141119	6414	0	933,534	268929290	289.00	291.50	285.50	288.00	0
1141119	6415	0	3,410,187	640158906	189.00	193.00	185.00	185.00	-6
1141119	6416	0	172,319	13002192	76.20	76.80	75.00	75.00	0
1141119	6423	0	37,100	2638310	73.00	73.00	69.90	70.90	-1
1141119	6426	0	124,807	8200410	65.00	66.40	65.00	65.80	0
1141119	6431	0	232,000	3794550	16.45	16.50	16.20	16.35	0
1141119	6438	0	931,905	110680115	120.00	121.00	117.50	119.00	-1
1141119	6442	0	4,322,377	4412034341	1035.00	1055.00	997.00	1005.00	-25
1141119	6443	0	4,462,192	57195376	13.20	13.20	12.50	12.85	0
1141119	6446	0	1,423,534	648206814	454.00	461.50	452.50	453.50	0
1141119	6449	0	788,448	127522216	162.00	167.00	158.00	159.00	-3
1141119	6451	0	609,745	83792119	140.00	141.00	135.00	135.50	-5
1141119	6456	0	2,264,963	94015659	43.00	43.00	41.10	41.40	0
1141119	6464	0	31,002	2390454	77.00	77.30	76.80	77.30	0
1141119	6472	0	1,854,266	956844994	532.00	533.00	508.00	510.00	-18
1141119	6477	0	1,179,568	41080281	36.50	36.50	34.15	34.20	-1
1141119	6491	0	203,367	63583643	316.50	316.50	310.50	310.50	-6
1141119	6504	0	13,052	549629	42.45	42.45	41.80	42.05	0
1141119	6505	0	10,962,906	589689523	55.00	55.00	53.10	53.50	0
1141119	6515	0	608,087	1302395525	2185.00	2195.00	2105.00	2140.00	-20
1141119	6525	0	175,071	12808145	73.30	73.70	72.80	73.00	0
1141119	6526	0	346,377	152117999	449.00	449.00	434.00	434.00	-6
1141119	6531	0	4,093,725	1645524195	411.50	413.00	392.00	401.50	-8
1141119	6533	0	867,701	229265437	265.00	271.50	259.50	264.50	-3
1141119	6534	0	130,772	12213261	93.50	95.00	93.00	93.60	0
1141119	6541	0	697,733	36816927	53.90	53.90	52.00	52.00	-1
1141119	6550	0	610,450	17834658	29.40	29.90	29.00	29.00	0
1141119	6552	0	40,120	974946	24.10	24.50	24.10	24.25	0
1141119	6558	0	874,231	31473755	36.25	36.80	35.40	35.80	0
1141119	6573	0	384,223	5839635	15.70	15.80	14.50	14.75	-1
1141119	6579	0	90,687	9786925	108.50	109.00	106.50	107.50	-1
1141119	6581	0	22,030	2350212	107.50	108.00	106.00	108.00	0
1141119	6582	0	81,818	2649163	33.10	33.30	32.00	32.20	0
1141119	6585	0	194,089	17008535	89.80	89.80	86.50	87.00	-3
1141119	6589	0	1,248,293	91633017	74.30	75.70	72.70	72.80	-1
1141119	6591	0	521,602	38670571	74.70	75.20	73.20	74.30	0
1141119	6592	0	374,703	22732673	60.30	61.10	60.20	60.50	0
1141119	6592A	0	11,000	1067100	97.10	97.10	97.00	97.00	0
1141119	6592B	0	32,645	3194645	98.10	98.10	97.70	97.80	0
1141119	6598	0	54,037	1119178	20.65	21.00	20.55	20.55	0
1141119	6605	0	381,573	52573959	138.00	140.00	136.50	137.50	0
1141119	6606	0	141,867	3494325	24.60	25.25	24.30	24.35	0
1141119	6625	0	194,213	16836808	87.20	87.50	86.00	87.00	0
1141119	6641	0	22,023	446166	20.55	20.55	20.20	20.20	0
1141119	6645	0	67,086	1250301	18.50	19.10	18.35	18.85	0
1141119	6655	0	4,001	410102	102.50	102.50	102.50	102.50	2
1141119	6657	0	111,297	4639127	42.25	42.45	41.25	42.45	0
1141119	6658	0	164,324	7862859	47.85	48.50	47.30	47.95	0
1141119	6666	0	33,401	1484843	44.90	44.90	43.85	44.45	0
1141119	6668	0	520,429	19610910	37.80	38.30	37.00	37.00	0
1141119	6669	0	1,585,768	6648478645	4130.00	4275.00	4125.00	4150.00	20
1141119	6670	0	297,424	68648903	232.50	233.00	228.00	231.50	-1
1141119	6671	0	9,128	328626	36.00	36.00	36.00	36.00	0
1141119	6672	0	649,570	55185452	86.90	87.70	83.60	84.50	-2
1141119	6674	0	14,000	290000	20.65	20.95	20.60	20.60	0
1141119	6689	0	2,079,462	126871711	61.50	62.30	60.40	61.00	-1
1141119	6691	0	492,303	217216053	431.00	446.50	431.00	443.50	12
1141119	6695	0	379,960	15791740	42.30	42.70	40.90	41.10	-1
1141119	6698	0	73,241	2181797	29.90	30.15	29.60	29.60	0
1141119	6706	0	824,183	64082730	78.50	78.90	77.10	77.60	0
1141119	6715	0	64,729	5417444	85.30	85.30	83.00	83.40	-1
1141119	6719	0	402,013	78379363	194.50	198.50	194.00	194.50	0
1141119	6742	0	262,130	10817743	42.00	42.15	40.90	40.95	-1
1141119	6743	0	96,885	2714838	28.30	28.30	27.95	27.95	0
1141119	6753	0	732,507	81424924	112.00	113.00	110.50	111.00	-1
1141119	6754	0	1,124	52233	46.50	46.50	46.50	46.50	0
1141119	6756	0	151,501	11434313	76.50	76.50	74.60	75.50	0
1141119	6757	0	693,990	46584206	67.50	67.70	66.70	67.50	0
1141119	6768	0	454,837	50546049	108.50	113.00	108.00	110.50	2
1141119	6770	0	519,343,046	18992716770	35.50	38.45	34.95	35.35	0
1141119	6771	0	5,000	242500	48.50	48.50	48.50	48.50	0
1141119	6776	0	91,637	4580125	50.10	50.40	49.55	49.85	0
1141119	6781	0	1,922,671	2663207420	1390.00	1420.00	1365.00	1380.00	-35
1141119	6782	0	129,338	21795417	169.50	170.50	167.00	169.00	1
1141119	6789	0	678,677	156411866	229.50	233.00	228.50	230.50	1
1141119	6790	0	268,832	9940349	37.15	37.15	36.85	36.90	0
1141119	6792	0	48,248	2418173	50.00	51.00	49.90	50.00	0
1141119	6794	0	31,424	2206711	70.80	70.80	69.80	70.60	0
1141119	6796	0	21,556	1875793	87.00	88.00	86.30	86.60	0
1141119	6799	0	196,183	14535405	75.10	75.60	73.50	73.70	-1
1141119	6805	0	2,475,434	3691195005	1420.00	1520.00	1415.00	1480.00	45
1141119	6806	0	3,762,915	151326532	41.85	42.60	39.00	39.35	-2
1141119	6807	0	21,021	954202	45.60	45.70	45.30	45.65	0
1141119	6830	0	319,343	47173694	150.50	152.50	145.00	149.00	-2
1141119	6834	0	1,666,566	48929858	27.65	30.20	27.65	29.70	2
1141119	6835	0	59,021	2294419	39.05	39.35	38.70	38.70	0
1141119	6838	0	114,696	3005699	26.30	26.45	26.00	26.30	0
1141119	6854	0	348,451	44943147	128.50	131.50	127.00	128.00	-1
1141119	6861	0	48,515	2737376	56.60	56.90	56.10	56.20	0
1141119	6862	0	536,561	90547744	165.00	171.50	163.00	168.50	6
1141119	6863	0	95,439	10209918	107.50	108.50	106.00	106.00	-1
1141119	6869	0	1,187,730	112965593	96.10	97.20	93.20	94.40	-1
1141119	6873	0	552,702	54048822	98.10	100.00	96.70	97.00	-1
1141119	6885	0	431,276	12280030	27.50	29.00	27.50	28.70	0
1141119	6887	0	18,902	1184181	62.00	65.00	62.00	62.30	0
1141119	6890	0	1,658,289	400605703	231.50	248.00	229.00	243.00	13
1141119	6901	0	587,975	9681413	16.70	16.75	16.30	16.35	0
1141119	6902	0	149,417	11517125	78.00	79.50	74.50	77.00	0
1141119	6906	0	53,693	4728774	88.00	88.60	87.50	88.00	2
1141119	6909	0	56,160	2003735	36.20	36.20	35.20	35.90	0
1141119	6914	0	45,140	6619679	146.50	147.50	146.00	147.50	1
1141119	6916	0	10,000	168200	16.85	16.95	16.75	16.75	0
1141119	6918	0	41,583	3588575	86.80	86.90	85.40	86.50	0
1141119	6919	0	9,733,884	1270635688	122.50	134.50	122.50	134.50	12
1141119	6923	0	443,095	43174997	96.90	99.50	95.50	96.50	0
1141119	6924	0	8,078	502877	65.00	65.00	59.50	61.80	1
1141119	6928	0	95,774	4520263	47.70	47.90	46.65	46.90	0
1141119	6931	0	136,137	8034468	60.50	60.50	58.40	58.50	-2
1141119	6933	0	200,607	31477196	157.50	161.50	154.00	155.50	-2
1141119	6936	0	51,265	1754260	34.15	34.50	34.00	34.15	0
1141119	6937	0	236,692	49355733	208.00	215.00	204.50	205.50	-4
1141119	6944	0	578,889	302506956	518.00	533.00	513.00	524.00	10
1141119	6949	0	160,023	57203492	359.50	365.00	351.00	359.00	-8
1141119	6951	0	48,011	3489330	73.40	73.40	72.30	72.80	0
1141119	6952	0	84,617	3596909	43.00	43.00	42.20	42.35	-1
1141119	6955	0	6,400	1035700	161.50	163.00	161.50	163.00	0
1141119	6957	0	186,869	38481201	200.00	211.00	199.50	207.00	2
1141119	6958	0	76,075	1172116	15.90	15.90	15.00	15.15	0
1141119	6962	0	3,145,831	127303507	41.10	41.25	40.05	40.20	0
1141119	6965	0	166,972	12263857	72.00	74.90	72.00	74.00	2
1141119	6969	0	68,089	2235320	33.40	33.70	32.40	32.70	0
1141119	6988	0	10,000	140800	14.40	14.40	14.00	14.00	0
1141119	6994	0	134,177	11806776	89.50	89.50	87.10	87.70	-1
1141119	7610	0	234,456	22803141	98.30	98.90	96.00	96.70	-1
1141119	7631	0	7,090	864480	121.00	124.50	121.00	124.00	3
1141119	7705	0	56,470	2265903	41.20	41.20	39.95	40.00	0
1141119	7711	0	2,249,112	627467110	282.00	296.50	268.50	278.00	0
1141119	7721	0	106,795	4994280	47.50	47.50	46.00	46.85	0
1141119	7722	0	17,315	9158526	530.00	531.00	526.00	531.00	1
1141119	7730	0	28,300	2230540	79.70	79.70	78.10	79.00	0
1141119	7732	0	26,000	974900	37.90	37.90	37.25	37.25	0
1141119	7736	0	20,080	1816651	90.30	91.30	90.30	90.80	0
1141119	7740	0	167,408	24476367	153.50	153.50	143.00	148.00	-6
1141119	7749	0	233,218	99311454	434.00	434.00	421.00	421.00	-13
1141119	7750	0	145,932	108465448	750.00	752.00	734.00	749.00	-2
1141119	7765	0	26,961	7326825	274.50	274.50	269.00	271.00	0
1141119	7780	0	181,756	31935966	180.50	180.50	173.00	173.00	-5
1141119	7786	0	818,793	126670466	151.50	157.00	151.50	155.50	5
1141119	7788	0	68,941	6915530	100.00	101.00	100.00	100.00	0
1141119	7791	0	74,154	5422756	74.00	74.20	72.70	72.90	0
1141119	7799	0	470,838	267195548	591.00	591.00	555.00	560.00	-31
1141119	8011	0	1,334,205	27801121	20.85	21.25	20.55	20.60	0
1141119	8016	0	868,001	151790146	175.50	177.50	173.50	173.50	-2
1141119	8021	0	27,387,658	3370820744	124.00	128.00	119.00	119.00	-5
1141119	8028	0	2,926,533	430685674	150.50	150.50	145.00	146.00	-3
1141119	8033	0	3,306,719	371141029	110.50	114.00	109.50	113.50	3
1141119	8039	0	5,478,288	342043597	63.80	63.80	61.50	62.40	-1
1141119	8045	0	83,960	6207886	74.50	75.80	73.50	74.00	0
1141119	8046	0	16,484,516	4193126821	264.50	264.50	250.00	251.00	-14
1141119	8070	0	2,628,731	115976369	44.25	44.90	43.70	43.90	0
1141119	8072	0	241,181	7267091	30.40	30.50	29.90	30.10	0
1141119	8081	0	445,154	90437602	205.50	206.00	201.00	201.00	-4
1141119	8101	0	1,890	30256	16.10	16.10	16.10	16.10	0
1141119	8103	0	2,773,703	206232909	73.20	77.30	72.40	74.00	0
1141119	8104	0	958,413	29149320	30.65	31.30	29.80	29.80	0
1141119	8105	0	1,166,349	12357764	10.75	10.85	10.40	10.50	0
1141119	8110	0	17,195,210	605263531	34.60	37.50	33.75	36.85	1
1141119	8112	0	20,872,452	1501374728	73.30	73.30	71.00	71.20	-1
1141119	8112A	0	400	17318					0
1141119	8114	0	858,843	153453593	178.00	184.50	174.50	182.00	4
1141119	8131	0	5,091,558	226750554	45.05	45.65	43.80	44.10	-1
1141119	8150	0	55,554,020	2622810966	46.10	48.35	45.45	46.90	0
1141119	8162	0	36,140	1209503	32.85	33.70	32.85	33.40	0
1141119	8163	0	1,170,804	35750771	31.15	31.30	30.20	30.30	0
1141119	8201	0	48,924	692336	14.00	14.30	14.00	14.25	0
1141119	8210	0	1,208,319	1111199899	927.00	942.00	906.00	908.00	-25
1141119	8213	0	248,294	8301566	33.15	33.70	33.00	33.65	0
1141119	8215	0	778,631	14919634	19.80	19.80	18.85	19.15	0
1141119	8222	0	483,352	19601742	41.65	41.65	39.50	40.35	0
1141119	8249	0	457,986	22782482	50.80	50.80	49.30	49.65	0
1141119	8261	0	1,339,511	119458543	90.50	90.70	88.50	88.60	-1
1141119	8271	0	7,051,488	728480586	106.00	107.00	100.50	101.00	-6
1141119	8341	0	184,454	14605316	79.60	79.90	78.70	78.80	0
1141119	8367	0	32,155	1404060	43.65	43.70	43.60	43.70	0
1141119	8374	0	340,609	25801691	75.30	77.30	74.60	76.10	0
1141119	8404	0	636,575	15540477	24.15	24.75	24.00	24.35	0
1141119	8411	0	20,879	260189	12.45	12.50	12.40	12.50	0
1141119	8422	0	33,020,195	696387114	21.55	21.90	20.60	20.90	-1
1141119	8429	0	290,928	2175786	7.57	7.57	7.41	7.46	0
1141119	8438	0	61,072	1745756	28.80	28.80	28.20	28.40	0
1141119	8442	0	54,335	3683291	68.80	69.50	67.20	68.50	0
1141119	8443	0	6,891	80454	11.65	11.65	11.60	11.65	0
1141119	8454	0	233,763	53846300	233.00	233.00	228.50	230.50	0
1141119	8462	0	274,402	42900355	152.50	158.50	152.00	156.00	3
1141119	8463	0	48,515	1240836	25.60	25.65	25.50	25.50	0
1141119	8464	0	572,235	207580268	369.00	370.50	360.00	361.50	-1
1141119	8466	0	18,814	427830	22.70	22.95	22.65	22.95	0
1141119	8467	0	24,217	3427816	140.00	143.50	140.00	143.50	3
1141119	8473	0	482,702	16930392	35.40	35.45	34.85	35.10	0
1141119	8476	0	77,032	1387614	18.10	18.20	17.90	18.20	0
1141119	8478	0	252,089	47011184	190.00	190.00	185.50	185.50	-4
1141119	8481	0	24,951	1016623	40.90	40.90	40.65	40.65	0
1141119	8482	0	7,000	324800	44.90	48.10	44.90	45.70	0
1141119	8487	0	21,456	1616746	76.20	76.20	74.20	74.20	-1
1141119	8488	0	7,000	71850	10.05	10.30	10.05	10.30	0
1141119	8499	0	64,972	15519972	240.00	242.00	235.50	237.00	-2
1141119	8926	0	2,004,589	82378616	40.35	41.60	40.35	41.10	0
1141119	8940	0	25,392	515228	20.40	20.40	20.20	20.35	0
1141119	8996	0	1,003,695	484706069	468.00	495.00	468.00	495.00	27
1141119	9103	0	346,543	1584959	4.60	4.60	4.54	4.55	0
1141119	910322	0	52,009	1247290	24.00	24.00	23.85	23.85	0
1141119	9105	0	13,628,100	80117732	5.94	5.95	5.83	5.85	0
1141119	910861	0	2,300	13360	5.81	5.81	5.81	5.81	0
1141119	9110	0	51,000	151720	3.07	3.07	2.88	3.03	0
1141119	911608	0	5,000	14600	2.93	2.93	2.90	2.90	0
1141119	911622	0	90,001	327383	3.71	3.80	3.56	3.80	0
1141119	911868	0	242,000	309690	1.31	1.31	1.27	1.28	0
1141119	912000	0	389,200	1113620	2.88	2.89	2.85	2.86	0
1141119	9136	0	230,010	1577629	6.90	6.95	6.83	6.88	0
1141119	9802	0	1,810,710	193498002	105.00	109.00	103.50	106.50	2
1141119	9902	0	294,600	4838065	16.50	16.80	16.30	16.35	0
1141119	9904	0	8,234,530	241288633	29.20	29.45	29.05	29.40	0
1141119	9905	0	645,106	11960121	20.00	20.00	19.80	19.90	0
1141119	9906	0	54,635	2462819	45.20	45.80	44.70	44.75	0
1141119	9907	0	2,821,868	50143555	18.00	18.00	17.65	17.80	0
1141119	9908	0	171,641	5166681	30.50	30.50	29.95	30.10	0
1141119	9910	0	996,906	127334450	127.00	129.00	125.50	128.50	2
1141119	9911	0	506,462	41903179	83.00	83.50	82.20	82.50	0
1141119	9912	0	16,749	197495	11.70	11.95	11.70	11.95	0
1141119	9914	0	1,051,051	93476245	89.30	90.10	87.80	88.70	0
1141119	9917	0	308,755	32686495	106.50	106.50	105.50	105.50	0
1141119	9918	0	28,809	1141869	39.10	39.80	39.10	39.75	0
1141119	9919	0	891,688	14684125	16.85	16.85	16.20	16.25	0
1141119	9921	0	1,278,076	117176418	91.80	92.40	90.80	91.70	0
1141119	9924	0	213,953	11350058	53.40	53.40	52.60	52.90	0
1141119	9925	0	208,505	8442168	40.45	40.60	40.40	40.60	0
1141119	9926	0	4,030	198935	49.50	49.50	49.15	49.35	0
1141119	9928	0	12,824	225551	17.55	17.75	17.55	17.75	0
1141119	9929	0	6,201	63220	10.25	10.25	10.10	10.10	0
1141119	9930	0	267,084	18925514	70.50	71.30	70.10	70.50	0
1141119	9931	0	9,000	299250	33.20	33.65	33.20	33.65	0
1141119	9933	0	2,321,610	70947702	30.50	30.75	30.20	30.60	0
1141119	9934	0	656,460	6275002	9.62	9.62	9.52	9.57	0
1141119	9935	0	181,348	3623841	20.00	20.10	19.85	19.90	0
1141119	9937	0	63,409	3606296	57.20	57.20	56.50	57.00	0
1141119	9938	0	2,686,783	144967481	52.40	54.90	52.40	53.50	1
1141119	9939	0	1,452,664	179150394	126.00	126.50	121.50	122.00	-3
1141119	9940	0	845,455	18555432	22.20	22.35	21.80	22.00	0
1141119	9941	0	397,408	36934538	92.90	93.80	92.40	92.40	0
1141119	9941A	0	9,027	452452	50.20	50.20	50.10	50.10	0
1141119	9942	0	86,231	8853657	103.00	103.00	102.50	103.00	0
1141119	9943	0	40,312	2423373	60.00	60.60	59.90	60.20	0
1141119	9944	0	10,316	172934	16.75	16.85	16.60	16.80	0
1141119	9945	0	4,786,068	138401058	29.10	29.20	28.75	29.00	0
1141119	9946	0	99,985	1642254	16.70	16.70	16.20	16.35	0
1141119	9955	0	369,876	10242724	27.90	28.05	27.35	27.90	0
1141119	9958	0	1,712,060	223746689	131.00	133.50	129.00	130.50	0

＊參考自政府開放平台