個股日成交資訊 (2025/11/20)

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
1141121	0050	0	327,691,489	19593794724	60.10	60.15	59.50	59.85	-2
1141121	0051	0	240,749	20629661	87.00	88.00	85.05	85.35	0
1141121	0053	0	41,418	5315602	129.00	129.10	127.50	127.70	0
1141121	0055	0	555,360	16180310	29.17	29.27	29.01	29.15	0
1141121	0056	0	84,280,844	2944600890	34.96	35.15	34.84	35.00	0
1141121	0057	0	35,472	6210500	176.10	176.30	174.15	174.15	-6
1141121	0061	0	565,618	12419202	22.37	22.37	21.79	21.95	0
1141121	006203	0	8,081	877615	109.90	109.90	108.10	108.15	-4
1141121	006204	0	19,265	2593654	134.90	134.95	134.00	134.00	-4
1141121	006205	0	800,270	30183309	38.04	38.16	37.35	37.65	0
1141121	006206	0	125,140	4414485	35.52	35.75	35.05	35.42	0
1141121	006207	0	261,645	7590115	29.29	29.45	28.84	29.02	0
1141121	006208	0	14,820,366	2026177119	137.30	137.45	136.05	136.55	-5
1141121	00625K	0	0						0
1141121	00631L	0	11,970,148	3688280874	311.05	311.65	303.60	307.15	-22
1141121	00632R	0	106,696,915	1911462328	17.82	18.03	17.82	17.94	0
1141121	00633L	0	8,621,300	413520239	48.90	49.15	47.15	47.80	-2
1141121	00634R	0	2,041,401	6714787	3.27	3.32	3.26	3.29	0
1141121	00635U	0	4,767,249	208675882	43.82	43.99	43.65	43.65	0
1141121	00636	0	2,105,903	54828028	26.21	26.31	25.90	26.05	0
1141121	00636K	0	200	1664	8.32	8.32	8.32	8.32	0
1141121	00637L	0	84,408,890	1660052529	20.01	20.15	19.30	19.55	0
1141121	00638R	0	863,509	6058819	6.96	7.07	6.93	7.02	0
1141121	00639	0	2,820,644	40189014	14.57	14.57	14.11	14.24	0
1141121	00640L	0	241,535	17520323	72.60	73.00	72.30	72.60	0
1141121	00641R	0	2,720,323	12989969	4.78	4.79	4.76	4.78	0
1141121	00642U	0	9,574,853	146121358	15.33	15.35	15.18	15.25	0
1141121	00643	0	4,598,053	71595977	15.95	15.95	15.45	15.56	0
1141121	00643K	0	1,000	3550	3.55	3.55	3.55	3.55	0
1141121	00645	0	309,585	14230051	45.95	46.20	45.92	46.00	0
1141121	00646	0	5,073,437	326972556	64.55	64.60	64.30	64.45	-1
1141121	00647L	0	164,605	17737232	107.85	108.00	107.35	107.75	-5
1141121	00648R	0	5,446,945	24767881	4.54	4.56	4.53	4.56	0
1141121	00650L	0	12,040,396	206496474	17.32	17.39	16.92	17.21	0
1141121	00651R	0	1,113,999	6027153	5.37	5.44	5.36	5.40	0
1141121	00652	0	498,777	18792582	37.45	37.72	37.45	37.57	0
1141121	00653L	0	373,183	22124825	59.25	59.55	58.90	59.00	0
1141121	00654R	0	198,152	1228090	6.20	6.21	6.18	6.21	0
1141121	00655L	0	4,814,959	160863434	34.02	34.26	32.84	33.29	-1
1141121	00656R	0	1,041,000	6455380	6.14	6.25	6.13	6.21	0
1141121	00657	0	372,241	21296907	57.25	57.25	56.95	57.20	-1
1141121	00657K	0	200	3648	18.24	18.24	18.24	18.24	0
1141121	00660	0	51,620	2044343	39.59	39.65	39.59	39.64	0
1141121	00661	0	783,723	49129588	62.80	63.00	62.45	62.65	-1
1141121	00662	0	7,293,905	708629741	97.30	97.40	96.80	97.15	-3
1141121	00663L	0	25,276,642	1017388305	40.64	40.72	39.70	40.10	-2
1141121	00664R	0	42,255,120	122460643	2.88	2.92	2.88	2.91	0
1141121	00665L	0	39,689,383	432863472	11.03	11.07	10.74	10.97	0
1141121	00666R	0	371,500	3300015	8.83	8.93	8.83	8.84	0
1141121	00668	0	55,629	2913689	52.30	52.50	52.30	52.50	0
1141121	00668K	0	200	3336	16.68	16.68	16.68	16.68	0
1141121	00669R	0	2,440,844	14576015	5.97	5.98	5.96	5.98	0
1141121	00670L	0	4,793,310	712832357	149.05	149.25	147.80	148.65	-12
1141121	00671R	0	33,314,101	99833213	2.99	3.01	2.99	2.99	0
1141121	00673R	0	6,468,235	182726995	28.15	28.42	28.14	28.30	0
1141121	00674R	0	1,950,774	12218832	6.26	6.29	6.24	6.28	0
1141121	00675L	0	10,618,124	1299267397	123.50	123.70	120.60	121.95	-8
1141121	00676R	0	5,014,147	49347882	9.79	9.90	9.79	9.86	0
1141121	00678	0	393,524	13176152	33.57	33.57	33.44	33.48	0
1141121	00680L	0	31,166,997	233316720	7.49	7.51	7.47	7.50	0
1141121	00681R	0	15,000	307300	20.50	20.50	20.45	20.49	0
1141121	00682U	0	2,427	49838	20.60	20.60	20.55	20.55	0
1141121	00683L	0	1,340,120	28679221	21.64	21.64	21.38	21.39	0
1141121	00684R	0	0						0
1141121	00685L	0	2,520,596	276498610	110.80	110.95	108.15	109.30	-7
1141121	00686R	0	10,517,000	18579498	1.76	1.78	1.75	1.77	0
1141121	00688L	0	10,222,742	76298603	7.46	7.49	7.45	7.47	0
1141121	00689R	0	5,000	106150	21.23	21.23	21.23	21.23	0
1141121	00690	0	1,005,444	40585664	40.57	40.65	40.21	40.38	-1
1141121	00692	0	2,229,148	117717972	52.85	53.05	52.55	52.85	-1
1141121	00693U	0	6,213,382	134167405	21.62	21.68	21.55	21.56	0
1141121	00700	0	668,029	12084503	18.15	18.22	17.98	18.21	0
1141121	00701	0	532,550	14544371	27.29	27.40	27.25	27.29	0
1141121	00702	0	105,051	2384299	22.68	22.71	22.68	22.70	0
1141121	00703	0	241,428	5169332	21.58	21.58	21.29	21.50	0
1141121	00706L	0	1,658,347	34027040	20.53	20.56	20.48	20.52	0
1141121	00707R	0	0						0
1141121	00708L	0	3,202,896	257876890	80.85	81.30	80.05	80.10	0
1141121	00709	0	154,011	5233312	33.99	34.06	33.92	33.96	0
1141121	00710B	0	196,947	3726969	18.90	18.94	18.90	18.94	0
1141121	00711B	0	112,073	1851114	16.50	16.52	16.50	16.51	0
1141121	00712	0	27,469,199	242172863	8.82	8.83	8.80	8.81	0
1141121	00713	0	11,873,120	591652045	49.87	50.05	49.64	49.77	0
1141121	00714	0	307,637	6097601	19.81	19.84	19.81	19.84	0
1141121	00715L	0	132,646,083	1343996970	10.22	10.23	10.04	10.13	0
1141121	00717	0	14,634	213264	14.62	14.62	14.56	14.56	0
1141121	00728	0	220,396	7715388	35.05	35.19	34.84	34.95	0
1141121	00730	0	301,482	6518139	21.74	21.75	21.46	21.51	0
1141121	00731	0	582,789	38550771	66.05	66.35	66.00	66.10	0
1141121	00733	0	1,149,646	50376405	44.00	44.22	43.48	43.60	-1
1141121	00735	0	645,894	29665476	46.43	46.43	45.51	45.72	-2
1141121	00736	0	110,261	2990961	27.22	27.22	27.03	27.05	0
1141121	00737	0	322,796	10831349	33.90	33.90	33.27	33.48	-1
1141121	00738U	0	5,388,194	223319372	41.87	41.87	41.05	41.19	-1
1141121	00739	0	191,455	4777430	25.26	25.35	24.83	25.05	0
1141121	00752	0	3,485,503	90558976	26.30	26.30	25.84	26.04	0
1141121	00753L	0	58,717,815	715098704	12.39	12.40	12.04	12.22	0
1141121	00757	0	5,923,849	695297235	117.45	117.90	116.80	117.30	-4
1141121	00762	0	850,868	68180390	80.30	80.40	79.90	80.10	-4
1141121	00763U	0	960,635	26520334	27.74	27.74	27.48	27.58	0
1141121	00770	0	1,148,925	62359517	54.80	54.80	54.05	54.15	-2
1141121	00771	0	7,790	124292	15.95	15.98	15.95	15.95	0
1141121	00775B	0	3,202	103764	32.41	32.41	32.41	32.41	0
1141121	00783	0	381,265	8917788	23.77	23.77	23.11	23.38	0
1141121	00830	0	16,733,581	864719904	52.10	52.20	51.35	51.65	-3
1141121	00850	0	1,816,778	92935787	51.55	51.55	50.85	51.15	0
1141121	00851	0	10,952	580917	53.00	53.15	52.75	53.15	-1
1141121	00852L	0	280,529	7863651	28.06	28.10	27.99	28.10	0
1141121	00861	0	101,489	5192295	52.30	52.30	50.80	51.05	-2
1141121	00865B	0	1,465,214	68531151	46.68	46.82	46.68	46.75	0
1141121	00875	0	24,826	942588	37.93	37.98	37.84	37.85	0
1141121	00876	0	363,822	16661673	46.48	46.48	45.55	45.55	-1
1141121	00878	0	68,891,590	1400749720	20.35	20.40	20.28	20.33	0
1141121	00881	0	29,267,425	867573367	29.80	29.80	29.44	29.69	-1
1141121	00882	0	18,657,371	283803820	15.34	15.34	15.14	15.25	0
1141121	00885	0	7,357,957	120030576	16.34	16.42	16.24	16.29	0
1141121	00891	0	21,002,771	370375771	17.85	17.85	17.55	17.63	0
1141121	00892	0	2,737,087	53625382	19.71	19.74	19.49	19.59	0
1141121	00893	0	4,619,807	140066824	30.57	30.57	30.21	30.31	-1
1141121	00894	0	3,165,860	78663892	25.23	25.24	24.65	24.88	-1
1141121	00895	0	1,162,966	42322803	36.50	36.50	36.27	36.36	-1
1141121	00896	0	1,708,847	31800091	18.99	18.99	18.50	18.60	0
1141121	00897	0	1,164,085	9914477	8.53	8.54	8.50	8.51	0
1141121	00898	0	773,992	5746239	7.38	7.46	7.38	7.40	0
1141121	00899	0	216,151	4208627	19.62	19.62	19.41	19.44	0
1141121	00900	0	49,252,120	634484025	12.88	12.93	12.85	12.87	0
1141121	00901	0	5,947,925	152212842	26.20	26.20	25.46	25.55	0
1141121	00902	0	9,936,548	127010970	13.18	13.18	12.63	12.70	0
1141121	00903	0	292,251	4807400	16.71	16.71	16.36	16.43	0
1141121	00904	0	3,658,148	73647879	20.25	20.25	20.01	20.11	0
1141121	00905	0	2,998,063	48135396	16.13	16.16	15.97	16.05	0
1141121	00907	0	787,827	11840776	15.08	15.12	15.00	15.00	0
1141121	00908	0	822,038	10972745	13.38	13.38	13.32	13.32	0
1141121	00909	0	11,064,185	418570097	37.87	38.05	37.65	37.76	-3
1141121	00910	0	2,186,331	79629069	36.38	36.71	36.22	36.30	-1
1141121	00911	0	1,372,474	40155322	29.50	29.64	29.05	29.24	-2
1141121	00912	0	546,422	10906490	20.30	20.30	19.87	19.96	0
1141121	00913	0	599,715	13244251	22.21	22.25	22.00	22.06	0
1141121	00915	0	4,636,004	100982218	21.70	21.88	21.67	21.72	0
1141121	00916	0	361,517	9408427	26.15	26.15	25.95	26.00	0
1141121	00917	0	47,739	1114651	23.42	23.44	23.26	23.33	0
1141121	00918	0	19,131,426	419734682	21.93	22.05	21.82	21.99	0
1141121	00919	0	128,892,596	2721705323	21.14	21.24	21.06	21.13	0
1141121	00920	0	275,412	4820896	17.90	17.90	17.40	17.41	0
1141121	00921	0	311,820	5243616	17.08	17.08	16.73	16.79	0
1141121	00922	0	28,047,611	665568461	24.05	24.05	23.61	23.75	0
1141121	00923	0	4,581,680	109180084	23.91	23.98	23.71	23.87	0
1141121	00924	0	4,520,778	125717500	27.81	27.87	27.75	27.81	0
1141121	00926	0	833,710	19438648	23.52	23.52	23.26	23.30	0
1141121	00927	0	3,896,842	75955268	19.60	19.61	19.42	19.55	0
1141121	00929	0	27,961,991	484951534	17.46	17.47	17.24	17.33	0
1141121	00930	0	1,412,315	23700178	16.83	16.85	16.70	16.78	0
1141121	00932	0	687,747	9513666	13.97	13.97	13.77	13.82	0
1141121	00934	0	2,389,216	47514537	19.96	20.00	19.81	19.88	0
1141121	00935	0	8,144,453	219510226	27.07	27.13	26.83	27.01	-1
1141121	00936	0	1,919,871	29101152	15.25	15.25	15.09	15.14	0
1141121	00938	0	277,164	4450900	16.09	16.12	15.98	16.03	0
1141121	00939	0	3,876,743	52919219	13.68	13.71	13.60	13.65	0
1141121	00940	0	40,398,737	365871472	9.09	9.13	9.02	9.06	0
1141121	00941	0	6,545,901	104092834	15.94	15.94	15.87	15.93	0
1141121	00943	0	102,647	1440078	14.13	14.18	13.94	13.99	0
1141121	00944	0	407,270	5609495	13.86	13.88	13.72	13.75	0
1141121	00945B	0	5,103,594	73233641	14.35	14.36	14.34	14.35	0
1141121	00946	0	6,158,783	59254718	9.72	9.72	9.56	9.60	0
1141121	00947	0	2,823,094	45585230	16.34	16.34	16.02	16.09	0
1141121	00949	0	1,433,344	25628481	17.85	17.96	17.83	17.88	0
1141121	00951	0	3,100,310	31696228	10.34	10.34	10.12	10.18	0
1141121	00952	0	3,410,637	37939822	11.28	11.28	11.02	11.11	0
1141121	00953B	0	40,995,941	395052297	9.62	9.65	9.62	9.63	0
1141121	00954	0	2,139,782	23356365	11.07	11.07	10.83	10.87	0
1141121	00956	0	398,532	4257288	10.70	10.71	10.65	10.69	0
1141121	00960	0	627,933	8682647	13.90	13.90	13.80	13.81	0
1141121	00961	0	3,309,805	30597359	9.24	9.30	9.20	9.23	0
1141121	00962	0	1,044,817	11022310	10.63	10.63	10.46	10.51	0
1141121	00963	0	857,061	9266623	10.85	10.85	10.80	10.82	0
1141121	00964	0	1,525,599	17127542	11.27	11.29	11.16	11.21	0
1141121	00965	0	6,549,539	143449002	22.13	22.13	21.80	21.88	0
1141121	00971	0	617,617	10077899	16.44	16.44	16.27	16.32	0
1141121	00972	0	86,128	1468286	17.00	17.09	17.00	17.07	0
1141121	009800	0	6,578,701	69258225	10.55	10.56	10.49	10.53	0
1141121	009801	0	2,542,371	27346169	10.82	10.82	10.72	10.75	0
1141121	009802	0	4,677,930	48053711	10.29	10.34	10.21	10.25	0
1141121	009803	0	1,989,664	24084446	12.15	12.16	12.04	12.10	0
1141121	009804	0	1,678,646	22615539	13.53	13.54	13.42	13.46	0
1141121	009805	0	9,466,257	115955687	12.31	12.31	12.21	12.23	0
1141121	009808	0	2,470,678	44650370	18.24	18.24	18.00	18.07	0
1141121	009809	0	1,527,312	15136337	9.95	9.96	9.87	9.90	0
1141121	00980A	0	26,134,765	359709706	13.78	13.89	13.68	13.81	0
1141121	009810	0	574,743	10236393	17.85	17.85	17.78	17.81	0
1141121	009811	0	6,641,176	75004219	11.30	11.32	11.26	11.30	0
1141121	009812	0	2,274,110	23187737	10.17	10.24	10.17	10.20	0
1141121	009813	0	17,983,666	182621740	10.17	10.17	10.13	10.16	0
1141121	00981A	0	217,492,318	3239288513	15.05	15.10	14.75	14.83	0
1141121	00981T	0	3,076,701	31473359	10.27	10.27	10.21	10.22	0
1141121	00982A	0	140,050,716	1810394787	13.09	13.12	12.81	12.85	0
1141121	00982D	0	2,132,752	21507689	10.08	10.09	10.08	10.08	0
1141121	00983A	0	11,392,862	127912786	11.48	11.49	11.18	11.23	0
1141121	00983D	0	2,023,501	20564414	10.16	10.18	10.16	10.16	0
1141121	00984A	0	7,175,735	73068725	10.24	10.25	10.14	10.16	0
1141121	00985A	0	18,310,180	221731210	12.20	12.22	12.04	12.09	0
1141121	00985B	0	10,993,228	112686483	10.23	10.27	10.23	10.25	0
1141121	00986A	0	1,881,556	20258590	10.96	10.96	10.73	10.77	0
1141121	00988A	0	61,852,125	580947429	9.48	9.55	9.31	9.37	0
1141121	00989A	0	6,694,163	95432677	14.61	14.62	14.20	14.24	0
1141121	01001T	0	342,005	4031299	11.80	11.81	11.77	11.78	0
1141121	01002T	0	65,000	922680	14.25	14.25	14.10	14.10	0
1141121	01004T	0	483,000	5257330	10.91	10.91	10.87	10.88	0
1141121	01007T	0	10	141					0
1141121	01009T	0	3,000	20950	6.97	7.01	6.97	7.01	0
1141121	01010T	0	219,000	2196560	10.03	10.03	10.02	10.03	0
1141121	020000	0	0						0
1141121	020011	0	0						0
1141121	020012	0	0						0
1141121	02001L	0	80,000	3486400	43.68	44.18	42.83	43.18	-3
1141121	02001R	0	217,000	202580	0.93	0.94	0.93	0.94	0
1141121	02001S	0	0						0
1141121	020020	0	21,000	298680	14.28	14.28	14.18	14.18	0
1141121	020028	0	61,000	765640	12.58	12.58	12.42	12.42	0
1141121	020029	0	7,000	62410	8.91	8.94	8.91	8.91	0
1141121	020030	0	74,000	592530	8.04	8.04	7.92	7.92	0
1141121	020031	0	100,000	577000	5.77	5.77	5.77	5.77	0
1141121	020032	0	10,000	75390	7.54	7.55	7.53	7.55	0
1141121	020034	0	31,000	216660	7.12	7.12	6.88	6.89	0
1141121	020036	0	0						0
1141121	020037	0	42,000	319640	7.62	7.62	7.61	7.61	0
1141121	020038	0	6,000	44210	7.36	7.37	7.36	7.37	0
1141121	020039	0	93,000	779390	8.40	8.42	8.32	8.35	0
1141121	1101	0	24,685,964	508895219	20.50	20.85	20.45	20.55	0
1141121	1101B	0	10,045	458135	45.45	45.65	45.45	45.65	0
1141121	1102	0	5,836,815	218965347	37.65	37.75	37.35	37.40	0
1141121	1103	0	276,895	3707868	13.45	13.45	13.35	13.45	0
1141121	1104	0	823,160	25196963	30.35	30.80	30.30	30.55	0
1141121	1108	0	100,259	1497444	14.90	15.00	14.90	14.95	0
1141121	1109	0	108,353	1670308	15.50	15.50	15.40	15.45	0
1141121	1110	0	74,852	1236295	16.65	16.70	16.30	16.45	0
1141121	1201	0	191,027	2826110	14.85	14.90	14.75	14.85	0
1141121	1203	0	11,051	438801	39.90	39.90	39.40	39.80	0
1141121	1210	0	1,629,457	83783480	51.70	51.90	51.10	51.10	0
1141121	1213	0	1,039	10426	10.00	10.00	10.00	10.00	0
1141121	1215	0	597,511	81205434	135.50	137.50	134.50	136.00	0
1141121	1216	0	12,391,233	930432408	75.00	75.70	74.70	74.80	0
1141121	1217	0	399,217	4051171	10.10	10.20	10.10	10.20	0
1141121	1218	0	588,922	10568715	17.90	18.10	17.85	17.95	0
1141121	1219	0	155,633	2095158	13.55	13.55	13.40	13.55	0
1141121	1220	0	157,852	1949081	12.45	12.50	12.25	12.35	0
1141121	1225	0	81,913	2497821	30.85	30.85	30.35	30.45	0
1141121	1227	0	389,506	11848782	30.35	30.50	30.30	30.50	0
1141121	1229	0	1,757,134	83632940	47.20	47.95	47.20	47.60	0
1141121	1231	0	313,776	30055449	94.60	96.40	94.40	96.40	1
1141121	1232	0	32,917	4723232	143.50	144.00	143.00	144.00	0
1141121	1233	0	7,447	229479	30.85	30.85	30.80	30.80	0
1141121	1234	0	134,532	5047539	37.35	37.65	37.30	37.40	0
1141121	1235	0	4,688	219661	47.45	47.65	46.55	47.65	0
1141121	1236	0	15,553	379957	24.40	24.55	24.35	24.55	0
1141121	1256	0	41,386	5529622	132.50	138.00	132.00	133.50	-2
1141121	1301	0	20,567,995	827539453	40.60	41.15	39.80	40.00	-1
1141121	1303	0	87,722,137	4661687858	53.40	55.10	52.20	52.50	-4
1141121	1304	0	3,678,185	37463107	10.40	10.40	10.05	10.15	0
1141121	1305	0	1,215,093	12803547	10.65	10.75	10.40	10.50	0
1141121	1307	0	1,110,066	36621556	33.15	33.40	32.75	32.80	0
1141121	1308	0	1,420,219	17417789	12.40	12.50	12.10	12.30	0
1141121	1309	0	871,393	9214979	10.75	10.80	10.50	10.55	0
1141121	1310	0	1,053,514	8864479	8.63	8.63	8.32	8.40	0
1141121	1312	0	2,837,377	29087365	10.20	10.45	10.15	10.25	0
1141121	1312A	0	0						0
1141121	1313	0	2,806,058	26792260	9.73	9.73	9.42	9.53	0
1141121	1314	0	25,282,914	211248015	8.32	8.51	8.21	8.26	0
1141121	1315	0	11,600	748532	64.90	65.00	64.30	64.80	0
1141121	1316	0	2,765,114	38699931	14.05	14.30	13.80	13.95	0
1141121	1319	0	1,911,826	185927228	97.00	98.90	96.30	96.80	-2
1141121	1321	0	183,705	6555592	36.00	36.00	35.55	35.75	0
1141121	1323	0	36,460	712040	19.50	19.60	19.50	19.60	0
1141121	1324	0	28,492	298897	10.55	10.55	10.40	10.50	0
1141121	1325	0	441,549	14054010	31.60	32.10	31.50	31.85	0
1141121	1326	0	18,594,188	601484505	32.20	33.05	31.85	31.90	-1
1141121	1337	0	200,088	982572	4.96	4.98	4.85	4.93	0
1141121	1338	0	61,567	1251756	20.70	20.70	20.20	20.40	0
1141121	1339	0	128,663	5840747	44.15	47.00	43.70	44.75	0
1141121	1340	0	878,329	6688315	7.40	7.89	7.35	7.36	0
1141121	1341	0	7,042	408236	57.80	58.00	57.80	58.00	0
1141121	1342	0	127,932	10659949	83.30	83.90	82.80	83.50	0
1141121	1402	0	11,259,154	316742630	28.00	28.35	27.90	28.25	0
1141121	1409	0	8,871,367	136757323	15.60	15.70	15.15	15.35	0
1141121	1410	0	14,783	504865	33.95	34.65	33.85	34.50	0
1141121	1413	0	5,316	53241	10.05	10.05	10.00	10.00	0
1141121	1414	0	167,121	2841287	17.35	17.35	16.80	17.00	0
1141121	1416	0	262,435	3083459	11.65	11.85	11.60	11.80	0
1141121	1417	0	758,640	6605853	8.79	8.81	8.49	8.75	0
1141121	1418	0	6,241	125166	20.55	20.55	19.90	19.95	0
1141121	1419	0	1,256,569	83371434	64.40	67.70	64.10	67.30	2
1141121	1423	0	9,315	356962	38.25	38.80	38.20	38.80	0
1141121	1432	0	1,755,453	32434967	17.60	18.85	17.35	18.55	1
1141121	1434	0	1,253,468	19606346	15.90	15.90	15.50	15.65	0
1141121	1435	0	1,638	39398	23.85	23.85	23.85	23.85	0
1141121	1436	0	134,914	8185937	60.00	61.80	60.00	60.40	0
1141121	1437	0	184,531	5831397	31.90	31.90	30.95	31.85	0
1141121	1438	0	51,888	1739227	33.55	34.05	33.40	33.65	0
1141121	1439	0	10,295	274550	26.65	26.85	26.55	26.70	0
1141121	1440	0	816,426	11127018	13.70	13.90	13.50	13.60	0
1141121	1441	0	3,809	41378	10.80	10.80	10.80	10.80	0
1141121	1442	0	695,131	21828444	31.55	32.30	30.60	30.80	-1
1141121	1443	0	5,420	146389	27.05	27.05	26.90	26.90	0
1141121	1444	0	815,040	4952476	6.13	6.15	6.03	6.05	0
1141121	1445	0	51,826	716840	14.20	14.20	13.65	13.70	0
1141121	1446	0	180,527	3188224	17.65	17.80	17.50	17.50	0
1141121	1447	0	578,908	3055889	5.32	5.32	5.20	5.29	0
1141121	1449	0	602,940	6018203	10.10	10.10	9.90	9.91	0
1141121	1451	0	76,785	1320167	17.10	17.25	17.10	17.25	0
1141121	1452	0	84,980	985552	11.80	11.80	11.50	11.65	0
1141121	1453	0	58,847	710172	12.10	12.10	12.00	12.05	0
1141121	1454	0	14,978	195799	13.10	13.10	13.00	13.00	0
1141121	1455	0	131,649	1018668	7.77	7.80	7.72	7.75	0
1141121	1456	0	49,752	599610	12.10	12.15	11.90	11.95	0
1141121	1457	0	57,167	915579	16.15	16.15	15.95	16.05	0
1141121	1459	0	226,802	2657427	11.95	11.95	11.65	11.80	0
1141121	1460	0	431,377	2435773	5.68	5.68	5.61	5.66	0
1141121	1463	0	121,864	2249069	18.50	18.70	18.30	18.70	0
1141121	1464	0	398,004	4307408	10.85	10.90	10.70	10.80	0
1141121	1465	0	54,553	696539	12.80	12.90	12.70	12.85	0
1141121	1466	0	185,058	2628096	14.30	14.40	14.05	14.35	0
1141121	1467	0	41,852	292620	7.00	7.00	6.96	6.99	0
1141121	1468	0	30,497	345839	11.50	11.50	11.25	11.30	0
1141121	1470	0	2	45					0
1141121	1471	0	211,098	1760579	8.49	8.50	8.25	8.38	0
1141121	1472	0	7,168	649041	90.40	90.70	90.30	90.70	0
1141121	1473	0	134,315	3259030	24.75	24.75	24.10	24.10	0
1141121	1474	0	330,282	3832723	11.70	11.80	11.40	11.80	0
1141121	1475	0	8,236	305697	36.80	37.70	36.80	37.20	0
1141121	1476	0	442,360	186858993	422.50	428.50	415.00	419.50	-1
1141121	1477	0	2,489,412	744890473	292.50	303.00	290.50	300.50	9
1141121	1503	0	4,004,873	661439743	164.50	169.50	162.00	162.00	-5
1141121	1504	0	32,684,421	3032171594	93.60	95.00	91.60	92.00	-4
1141121	1506	0	154,509	1790473	11.75	11.75	11.50	11.60	0
1141121	1512	0	72,185	551846	7.70	7.79	7.58	7.65	0
1141121	1513	0	8,583,883	1286525950	148.50	151.50	148.00	151.50	0
1141121	1514	0	7,327,598	714004012	96.20	100.00	95.10	95.20	-3
1141121	1515	0	242,116	6593026	27.50	27.60	27.00	27.05	0
1141121	1516	0	90,986	1699465	18.30	18.85	18.30	18.70	0
1141121	1517	0	274,863	3058281	11.00	11.25	11.00	11.20	0
1141121	1519	0	12,908,308	9396894111	721.00	780.00	687.00	688.00	-51
1141121	1521	0	3,847	93197	24.15	24.15	24.15	24.15	0
1141121	1522	0	1,495,606	71340321	47.65	48.25	47.15	47.30	0
1141121	1522A	0	0						0
1141121	1524	0	634,144	18720732	29.55	29.90	29.20	29.40	0
1141121	1525	0	55,044	3519770	63.70	64.40	63.00	64.40	0
1141121	1526	0	64,500	1080980	16.75	16.90	16.65	16.65	0
1141121	1527	0	165,162	5335365	32.45	32.65	32.05	32.35	0
1141121	1528	0	2,015,911	28096102	14.05	14.25	13.70	13.95	0
1141121	1529	0	403,675	7604184	18.65	19.15	18.55	18.70	0
1141121	1530	0	23,273	624273	26.30	27.35	26.30	26.75	0
1141121	1531	0	34,254	393137	11.40	11.60	11.40	11.45	0
1141121	1532	0	878,491	23214041	26.10	26.65	26.00	26.45	0
1141121	1533	0	91,880	2854768	30.95	31.55	30.30	30.95	0
1141121	1535	0	35,885	1958337	55.50	55.50	54.20	54.20	0
1141121	1536	0	1,098,215	61504671	56.90	57.00	55.40	55.60	-1
1141121	1537	0	38,878	4734929	123.00	123.00	120.50	122.00	0
1141121	1538	0	1,000	24600	24.60	24.60	24.60	24.60	0
1141121	1539	0	269,444	4401705	16.80	16.80	16.25	16.70	0
1141121	1540	0	207,102	4348543	21.15	21.60	20.80	20.80	0
1141121	1541	0	32,230	753131	23.30	23.55	23.10	23.30	0
1141121	1558	0	32,361	3178824	97.00	99.00	97.00	97.50	-1
1141121	1560	0	1,537,478	464055602	302.00	307.50	298.00	299.00	-11
1141121	1563	0	493,433	20113307	41.35	41.35	40.50	40.85	0
1141121	1568	0	88,955	1893829	21.35	21.50	21.20	21.35	0
1141121	1582	0	370,981	24163560	65.60	65.90	64.80	65.10	0
1141121	1583	0	32,917	1431849	43.80	45.40	41.65	44.10	2
1141121	1587	0	986,287	41370942	41.00	42.90	40.35	42.70	1
1141121	1589	0	801,363	13526868	17.05	17.15	16.70	16.85	0
1141121	1590	0	505,611	444852859	894.00	900.00	873.00	878.00	-24
1141121	1597	0	228,855	16007366	70.40	71.10	69.30	69.90	-1
1141121	1598	0	155,691	3305707	21.50	21.65	21.05	21.10	0
1141121	1603	0	434,105	16041417	37.65	37.65	36.75	36.95	0
1141121	1604	0	86,183	2101052	24.50	24.55	24.30	24.40	0
1141121	1605	0	56,120,271	1607084998	28.75	29.25	28.20	28.35	-1
1141121	1608	0	4,803,134	165882429	34.50	35.40	34.00	34.05	-1
1141121	1609	0	4,779,561	181437844	38.40	38.90	37.30	37.55	-1
1141121	1611	0	497,902	6010261	12.25	12.30	11.95	12.05	0
1141121	1612	0	1,358,764	47433378	34.70	35.50	34.55	34.80	0
1141121	1614	0	17,092	582054	34.20	34.20	33.85	34.15	0
1141121	1615	0	105,184	4983111	48.30	48.30	47.00	47.65	0
1141121	1616	0	915,387	26584800	29.20	29.65	28.70	28.85	0
1141121	1617	0	111,870	1603545	14.75	14.75	14.20	14.20	0
1141121	1618	0	643,829	26314342	41.15	41.65	40.40	40.45	0
1141121	1626	0	303,017	3621757	12.00	12.10	11.70	12.00	0
1141121	1702	0	373,902	13997982	37.75	37.75	37.30	37.40	0
1141121	1707	0	74,275	9408718	127.50	127.50	126.00	126.50	-1
1141121	1708	0	733,018	22938899	31.70	31.75	31.00	31.25	0
1141121	1709	0	371,361	6115091	16.70	16.75	16.35	16.40	0
1141121	1710	0	946,127	11166579	11.90	11.95	11.75	11.75	0
1141121	1711	0	2,385,726	41343469	17.70	17.70	17.05	17.25	0
1141121	1712	0	388,525	16323007	41.95	42.15	41.90	42.10	0
1141121	1713	0	142,073	6118837	43.00	43.55	42.90	43.30	0
1141121	1714	0	1,044,260	8480787	8.17	8.24	8.07	8.11	0
1141121	1717	0	9,258,407	355837208	39.30	39.35	37.90	38.20	-1
1141121	1718	0	3,401,729	23094686	6.82	6.92	6.70	6.80	0
1141121	1720	0	722,237	45596553	63.00	63.60	62.80	63.00	0
1141121	1721	0	301,818	3261724	11.00	11.00	10.70	10.80	0
1141121	1722	0	1,973,378	92780643	47.00	47.35	46.85	47.10	0
1141121	1723	0	529,983	40396420	77.50	78.00	75.70	76.20	0
1141121	1725	0	202,690	5196030	26.30	26.30	25.30	25.35	0
1141121	1726	0	47,096	3540244	75.50	75.70	75.00	75.70	0
1141121	1727	0	3,557,382	132401184	37.00	38.60	36.50	37.05	-2
1141121	1730	0	40,744	2130158	52.30	52.40	52.20	52.40	0
1141121	1731	0	39,147	852056	21.80	21.80	21.70	21.80	0
1141121	1732	0	225,846	6488238	28.85	29.20	28.25	28.25	0
1141121	1733	0	88,244	2667550	30.80	30.80	30.05	30.05	0
1141121	1734	0	121,938	3716990	30.45	30.65	30.35	30.50	0
1141121	1735	0	23,234	333195	14.40	14.45	14.20	14.30	0
1141121	1736	0	377,931	56243740	147.50	150.00	145.50	149.50	1
1141121	1737	0	69,777	2208385	31.50	31.75	31.50	31.75	0
1141121	1752	0	94,112	3553119	38.10	38.30	37.40	37.75	0
1141121	1760	0	135,031	8570631	64.10	64.30	62.80	63.50	-1
1141121	1762	0	38,031	924547	24.40	24.40	24.20	24.35	0
1141121	1773	0	271,863	36163712	133.50	135.00	132.00	133.00	-1
1141121	1776	0	26,387	394951	15.00	15.00	14.90	14.90	0
1141121	1783	0	54,389	2289820	42.65	43.90	41.55	41.60	-1
1141121	1786	0	308,986	23835954	75.60	77.90	75.60	77.80	1
1141121	1789	0	556,810	9433609	17.00	17.10	16.85	16.95	0
1141121	1795	0	1,909,854	533932587	282.50	284.00	275.50	280.50	-4
1141121	1802	0	127,710,226	4083852660	32.50	32.90	31.05	32.45	-1
1141121	1805	0	68,470	818584	12.25	12.25	11.80	11.80	0
1141121	1806	0	194,614	1710701	8.83	8.88	8.72	8.80	0
1141121	1809	0	653,213	11367124	17.75	18.05	17.10	17.15	0
1141121	1810	0	864,808	14249924	16.60	16.80	16.35	16.40	0
1141121	1817	0	11,374	435291	38.20	38.35	38.20	38.30	0
1141121	1903	0	568,149	31421241	54.10	56.00	54.00	55.60	1
1141121	1904	0	658,293	11811096	18.00	18.05	17.80	17.95	0
1141121	1905	0	1,740,262	20356352	11.50	11.90	11.40	11.75	0
1141121	1906	0	73,157	871710	12.20	12.25	11.80	11.90	0
1141121	1907	0	1,420,152	38460831	27.00	27.30	26.60	27.30	0
1141121	1909	0	2,200,072	22401539	10.15	10.30	10.00	10.20	0
1141121	2002	0	30,308,652	536795375	17.75	17.90	17.65	17.65	0
1141121	2002A	0	10,175	392856	38.70	38.70	38.55	38.55	0
1141121	2006	0	3,574,080	223246194	61.20	63.00	61.10	62.90	1
1141121	2007	0	206,260	1448260	7.07	7.10	7.00	7.05	0
1141121	2008	0	8,568	238141	28.05	28.05	27.60	27.85	0
1141121	2009	0	1,644,959	61784640	37.50	38.15	37.20	37.25	-1
1141121	2010	0	948,517	18789662	19.90	19.95	19.70	19.80	0
1141121	2012	0	91,292	1370613	15.15	15.15	14.90	15.00	0
1141121	2013	0	57,950	2352112	41.05	41.05	40.40	40.40	0
1141121	2014	0	2,989,946	42160227	14.05	14.40	13.95	14.05	0
1141121	2015	0	263,560	16299112	62.10	62.60	61.50	62.30	0
1141121	2017	0	339,512	2827352	8.30	8.42	8.30	8.34	0
1141121	2020	0	127,345	2873085	22.75	22.75	22.45	22.50	0
1141121	2022	0	470,022	3635100	7.92	7.93	7.51	7.79	0
1141121	2023	0	1,352,733	19913233	14.75	14.85	14.60	14.70	0
1141121	2024	0	5,426	88710	16.30	16.40	16.30	16.30	0
1141121	2025	0	51,019	455137	8.74	9.02	8.74	9.01	0
1141121	2027	0	11,715,355	418443319	35.15	36.50	35.15	35.60	0
1141121	2028	0	73,210	1131868	15.60	15.65	15.30	15.30	0
1141121	2029	0	82,944	1676871	20.35	20.35	20.10	20.25	0
1141121	2030	0	209,554	2882804	13.85	13.90	13.65	13.75	0
1141121	2031	0	1,128,761	41298962	36.40	36.95	36.00	36.85	0
1141121	2032	0	62,456	851621	13.55	13.75	13.55	13.60	0
1141121	2033	0	28,437	440944	15.55	15.55	15.45	15.45	0
1141121	2034	0	757,102	14439758	19.20	19.45	18.90	19.00	0
1141121	2038	0	314,754	4124104	13.35	13.35	13.00	13.00	0
1141121	2049	0	2,375,624	436343333	184.50	186.00	182.00	183.50	-3
1141121	2059	0	774,598	2722455210	3470.00	3610.00	3470.00	3525.00	-105
1141121	2062	0	331,402	6436515	19.85	19.85	19.10	19.25	0
1141121	2069	0	195,431	3051011	15.75	15.80	15.50	15.60	0
1141121	2101	0	1,448,089	53626604	37.55	37.55	36.70	37.25	0
1141121	2102	0	390,280	7704246	19.75	19.85	19.55	19.85	0
1141121	2103	0	2,408,194	33459639	13.95	14.10	13.80	13.85	0
1141121	2104	0	3,107,130	29256283	9.51	9.54	9.33	9.39	0
1141121	2105	0	10,188,198	330887312	32.30	33.15	32.05	32.35	0
1141121	2106	0	385,138	7787838	20.40	20.40	20.10	20.30	0
1141121	2107	0	89,363	2110183	23.65	23.70	23.50	23.65	0
1141121	2108	0	362,584	8055991	22.35	22.45	22.05	22.25	0
1141121	2109	0	171,115	2597401	15.40	15.40	15.10	15.20	0
1141121	2114	0	37,575	3365423	89.70	90.00	89.30	89.40	0
1141121	2115	0	55,651	1392190	25.30	25.30	24.90	25.05	0
1141121	2201	0	9,937,185	375701443	37.00	38.65	36.85	37.55	0
1141121	2204	0	1,935,574	115567139	58.90	60.40	58.30	60.40	1
1141121	2206	0	495,459	30210284	61.40	61.70	60.60	60.80	0
1141121	2207	0	492,768	302091104	607.00	622.00	603.00	621.00	14
1141121	2208	0	4,540,003	85771105	19.25	19.25	18.70	18.80	0
1141121	2211	0	2,050,618	232143038	110.00	114.50	110.00	114.00	2
1141121	2227	0	32,890	1844728	56.40	56.60	55.80	56.20	0
1141121	2228	0	487,474	44342298	91.60	93.10	89.90	92.80	0
1141121	2231	0	840,281	77701093	94.50	94.80	90.80	92.50	-2
1141121	2233	0	897,067	171049391	192.00	195.50	187.50	188.00	-9
1141121	2236	0	290,881	26455075	92.00	92.30	90.10	90.10	-1
1141121	2239	0	157,243	4781513	29.95	30.90	29.85	30.55	0
1141121	2241	0	654,531	23070340	35.50	36.40	34.75	34.95	-1
1141121	2243	0	251,357	2671272	10.70	10.80	10.50	10.55	0
1141121	2247	0	73,929	21031613	285.00	286.00	283.50	283.50	-2
1141121	2248	0	38,158	1902947	51.00	51.00	49.70	50.30	0
1141121	2250	0	161,179	11572871	72.70	73.50	70.50	71.20	-2
1141121	2254	0	7,199	424178	58.80	59.00	58.80	58.80	0
1141121	2258	0	1,050,426	42978753	41.10	41.50	40.35	40.80	0
1141121	2301	0	25,557,881	3892624091	154.50	155.50	150.50	153.50	-6
1141121	2302	0	549,611	9911672	18.05	18.35	17.85	17.95	0
1141121	2303	0	36,002,845	1610495170	44.20	45.00	44.20	45.00	0
1141121	2305	0	233,095	2389527	10.35	10.35	10.15	10.25	0
1141121	2308	0	17,307,293	15599694942	907.00	913.00	895.00	895.00	-59
1141121	2312	0	26,459,932	563004712	21.65	21.90	20.80	21.25	0
1141121	2313	0	6,396,949	491858033	77.50	78.00	76.10	76.40	-3
1141121	2314	0	153,769	3250027	21.90	21.90	21.00	21.30	-1
1141121	2316	0	2,898,414	258569218	90.00	91.30	87.70	89.00	-3
1141121	2317	0	96,595,576	21886283232	226.00	229.50	225.00	225.00	-11
1141121	2321	0	289	4453					0
1141121	2323	0	3,791,253	34574440	9.25	9.27	9.04	9.09	0
1141121	2324	0	38,787,338	1119253658	29.10	29.50	28.60	28.65	0
1141121	2327	0	37,314,999	8553604143	226.00	232.50	225.50	229.00	-1
1141121	2328	0	4,332,382	199365519	46.60	46.95	45.40	45.60	-1
1141121	2329	0	11,730,874	548778997	47.35	47.80	45.80	46.45	-2
1141121	2330	0	63,334,494	88296078705	1395.00	1405.00	1385.00	1385.00	-70
1141121	2331	0	2,201,752	43918100	20.00	20.20	19.70	19.90	0
1141121	2332	0	2,106,293	31272684	14.75	15.10	14.75	14.85	0
1141121	2337	0	92,082,080	3176363380	34.30	35.50	34.00	34.50	-3
1141121	2338	0	1,012,715	33695057	34.00	34.00	32.85	33.15	-1
1141121	2340	0	2,112,165	49106509	23.75	24.00	22.80	23.15	-1
1141121	2342	0	1,744,813	48616298	28.50	28.60	27.35	27.50	-1
1141121	2344	0	153,645,404	8053968413	52.20	53.20	52.20	52.20	-5
1141121	2345	0	6,647,068	5986305598	913.00	919.00	888.00	907.00	-38
1141121	2347	0	8,667,599	521422576	60.90	61.10	59.70	59.70	-1
1141121	2348	0	304,838	23992281	79.00	79.90	77.80	78.90	0
1141121	2348A	0	2,000	73400	36.70	36.70	36.70	36.70	0
1141121	2349	0	2,017,440	17661962	8.86	8.89	8.68	8.85	0
1141121	2351	0	1,748,064	136796456	79.70	80.10	77.10	77.80	-3
1141121	2352	0	3,966,317	106737599	26.85	27.45	26.65	26.75	0
1141121	2353	0	17,848,116	503265734	27.80	28.75	27.65	27.95	0
1141121	2354	0	7,971,019	512360606	64.90	65.00	63.80	64.10	-2
1141121	2355	0	1,149,364	34122029	29.85	30.10	29.50	29.65	0
1141121	2356	0	12,120,881	495379436	41.25	41.60	40.70	40.80	0
1141121	2357	0	4,705,448	2704325446	559.00	583.00	557.00	573.00	0
1141121	2359	0	1,351,120	164053868	123.50	123.50	119.50	120.50	-3
1141121	2360	0	4,129,859	3219178175	788.00	792.00	771.00	774.00	-34
1141121	2362	0	501,690	20102607	40.70	40.80	39.75	40.00	0
1141121	2363	0	2,475,480	115113921	46.55	47.30	46.05	46.40	-1
1141121	2364	0	928,347	65712989	68.60	74.20	68.00	68.80	-1
1141121	2365	0	1,371,406	44839466	33.45	33.45	32.10	32.40	-1
1141121	2367	0	4,128,537	95737487	23.60	23.65	22.95	23.05	0
1141121	2368	0	17,140,179	9459348147	551.00	564.00	539.00	550.00	-24
1141121	2369	0	3,776,839	74384249	20.00	20.15	19.30	19.50	0
1141121	2371	0	17,572,964	569640781	32.80	33.10	32.00	32.00	-1
1141121	2373	0	19,497	1112466	57.10	57.30	56.70	57.30	0
1141121	2374	0	7,430,408	573729235	78.20	79.20	76.10	76.50	-3
1141121	2375	0	15,072,709	1437178732	95.20	98.00	93.00	93.20	-3
1141121	2376	0	5,428,212	1304530306	240.50	243.50	238.50	239.50	-8
1141121	2377	0	20,316,376	2053070263	101.50	103.50	99.90	101.00	-2
1141121	2379	0	2,331,094	1157597209	495.00	501.00	490.00	498.00	1
1141121	2380	0	121,087	562183	4.55	4.90	4.55	4.61	0
1141121	2382	0	13,962,053	3753519771	267.50	272.00	266.50	270.00	-4
1141121	2383	0	5,345,114	7101591335	1365.00	1390.00	1295.00	1310.00	-120
1141121	2385	0	4,281,543	507857871	119.00	120.50	117.50	118.00	-2
1141121	2387	0	485,229	18965046	38.90	39.50	38.70	38.80	0
1141121	2388	0	1,944,442	95116710	49.40	49.85	48.30	48.65	-1
1141121	2390	0	305,709	2781856	9.20	9.23	9.00	9.14	0
1141121	2392	0	2,470,734	92544726	37.40	38.25	37.20	37.40	0
1141121	2393	0	3,905,996	200805792	51.80	52.80	50.50	50.50	-1
1141121	2395	0	3,181,103	897909857	273.50	287.50	273.00	281.50	1
1141121	2397	0	221,707	13333730	61.00	61.30	59.40	59.60	-1
1141121	2399	0	2,311,277	47493105	20.80	20.95	20.15	20.60	0
1141121	2401	0	1,586,866	30778063	19.50	19.75	19.15	19.35	0
1141121	2402	0	2,390,397	110982951	46.05	47.30	45.80	46.30	0
1141121	2404	0	2,171,076	1651942428	769.00	784.00	748.00	751.00	-39
1141121	2405	0	1,113,724	18470696	16.65	16.90	16.40	16.45	0
1141121	2406	0	2,235,048	43972474	19.80	20.00	19.40	19.70	0
1141121	2408	0	134,957,835	19109788240	141.50	145.00	140.00	140.00	-15
1141121	2409	0	55,957,215	612029210	11.00	11.15	10.80	10.80	0
1141121	2412	0	8,288,673	1092637429	132.00	132.50	131.00	131.50	0
1141121	2413	0	2,559,643	60575308	23.80	24.35	23.15	23.70	-1
1141121	2414	0	105,696	4269338	40.50	40.55	40.30	40.55	0
1141121	2415	0	167,856	4295153	25.80	26.05	25.25	25.55	0
1141121	2417	0	280,954	9857706	35.40	35.90	34.80	35.00	0
1141121	2419	0	632,345	13369061	21.30	21.75	20.85	21.05	0
1141121	2420	0	220,213	10785494	49.35	49.60	48.50	48.95	0
1141121	2421	0	8,452,033	1495308472	180.00	182.50	171.50	174.50	-15
1141121	2423	0	66,245	3449383	51.90	52.30	51.70	52.10	0
1141121	2424	0	10,310	372397	38.80	38.80	35.35	35.60	-2
1141121	2425	0	293,625	7917211	27.30	27.60	26.50	26.85	0
1141121	2426	0	446,936	6690412	15.20	15.20	14.85	14.85	0
1141121	2427	0	843,339	22454494	26.50	27.00	26.40	26.45	0
1141121	2428	0	3,214,004	625770365	192.50	202.00	189.50	190.50	-7
1141121	2429	0	763,537	54584590	73.80	73.80	70.10	71.90	-3
1141121	2430	0	89,434	2111747	23.60	23.75	23.40	23.55	0
1141121	2431	0	324,550	3593065	11.10	11.20	11.00	11.10	0
1141121	2432	0	36,228	940452	26.35	26.35	25.65	25.65	0
1141121	2433	0	36,268	1731754	47.80	48.00	47.60	47.65	0
1141121	2434	0	150,402	4865526	32.20	33.80	31.00	31.85	0
1141121	2436	0	940,497	40948496	44.00	44.30	43.00	43.25	-1
1141121	2438	0	89,490	2029658	22.20	23.20	22.00	23.00	0
1141121	2439	0	1,289,336	136396058	107.00	107.50	104.50	105.00	-4
1141121	2440	0	79,432	987492	12.50	12.55	12.30	12.55	0
1141121	2441	0	5,619,292	397738538	74.00	74.30	69.00	69.00	-7
1141121	2442	0	351,684	8114920	23.15	23.35	22.85	22.95	0
1141121	2444	0	210,549	2207174	10.55	10.65	10.40	10.60	0
1141121	2449	0	42,360,998	8624735320	200.50	208.00	196.50	204.50	-7
1141121	2450	0	70,104	2012065	28.90	28.90	28.60	28.70	0
1141121	2451	0	2,714,469	503846898	185.00	190.00	182.50	186.50	-15
1141121	2453	0	330,940	17027345	51.50	52.30	51.10	51.30	-1
1141121	2454	0	7,830,862	8937846845	1130.00	1155.00	1130.00	1145.00	-40
1141121	2455	0	6,519,222	882848125	139.00	139.50	133.50	134.50	-10
1141121	2457	0	2,624,049	75957056	28.80	29.50	28.65	28.75	-1
1141121	2458	0	1,812,177	230850757	127.50	128.50	126.00	128.50	0
1141121	2459	0	39,131	2567899	65.80	65.90	65.50	65.70	0
1141121	2460	0	270,908	3831923	14.45	14.45	14.00	14.30	0
1141121	2461	0	885,206	13125930	15.05	15.05	14.60	15.00	0
1141121	2462	0	104,309	2220549	21.40	21.60	21.10	21.10	0
1141121	2464	0	1,125,335	64787676	58.00	58.70	56.80	56.90	-2
1141121	2465	0	400,052	20875162	52.00	53.10	51.20	52.00	0
1141121	2466	0	380,102	20560726	55.20	55.70	52.80	53.00	-2
1141121	2467	0	864,493	150870699	174.50	178.50	171.00	171.50	-5
1141121	2468	0	1,493,782	63334187	42.60	44.05	41.15	41.20	-1
1141121	2471	0	124,083	6147212	49.20	50.00	48.85	49.55	0
1141121	2472	0	17,857,529	1916953786	101.00	111.00	100.50	108.50	5
1141121	2474	0	4,238,773	883362547	209.50	211.00	207.50	207.50	-3
1141121	2476	0	1,197,387	102624938	86.70	87.60	84.50	85.50	-2
1141121	2477	0	115,143	2662892	23.65	23.65	22.90	23.00	0
1141121	2478	0	8,271,372	544398475	65.30	66.90	64.50	65.10	-1
1141121	2480	0	154,647	22500479	146.50	147.50	144.00	145.00	-2
1141121	2481	0	21,160,752	1712299785	82.50	84.00	79.20	79.90	-4
1141121	2482	0	138,496	2284311	16.85	16.85	16.30	16.70	0
1141121	2483	0	59,639	1146463	19.20	19.55	18.85	19.55	0
1141121	2484	0	187,772	3711072	20.05	20.05	19.60	19.65	0
1141121	2485	0	3,987,659	68526384	17.05	17.60	16.75	17.30	0
1141121	2486	0	23,474,997	2211360019	95.00	98.90	90.00	91.10	-7
1141121	2488	0	182,686	8224546	45.00	45.40	44.75	44.85	0
1141121	2489	0	2,432,451	35613427	14.60	14.85	14.50	14.65	0
1141121	2491	0	65,307	890136	13.70	13.85	13.35	13.65	0
1141121	2492	0	12,071,486	1442562498	117.50	122.50	117.50	118.50	-3
1141121	2493	0	434,190	38316934	88.20	90.00	87.00	88.70	-2
1141121	2495	0	7,962,426	211944965	26.05	27.45	25.80	26.40	0
1141121	2496	0	28,553	1949512	68.20	68.60	68.00	68.20	0
1141121	2497	0	126,870	5182817	41.25	41.30	40.20	40.50	-1
1141121	2498	0	8,966,946	429086972	48.00	48.70	47.25	47.80	0
1141121	2501	0	1,171,014	24841254	21.25	21.40	21.00	21.15	0
1141121	2504	0	1,790,421	62971881	35.30	35.65	34.90	35.30	0
1141121	2505	0	174,195	3219978	18.75	18.75	18.35	18.60	0
1141121	2506	0	94,862	902769	9.50	9.61	9.49	9.56	0
1141121	2509	0	86,182	1236527	14.45	14.55	14.25	14.30	0
1141121	2511	0	4,692,798	38050179	8.21	8.21	8.05	8.05	0
1141121	2514	0	40,307	581960	14.55	14.55	14.40	14.40	0
1141121	2515	0	18,353,272	275817397	14.90	15.55	14.70	14.75	0
1141121	2516	0	464,569	6494454	14.40	14.40	13.85	14.00	0
1141121	2520	0	1,508,214	48836399	32.80	32.90	32.10	32.15	0
1141121	2524	0	161,399	6568135	40.80	41.25	39.80	40.95	0
1141121	2527	0	158,985	3969454	25.20	25.30	24.80	25.10	0
1141121	2528	0	551,659	15976709	29.15	29.45	28.75	29.00	0
1141121	2530	0	1,331,059	36520448	27.45	27.85	27.10	27.50	0
1141121	2534	0	455,495	9078902	20.00	20.05	19.75	20.05	0
1141121	2535	0	141,110	8628469	61.40	61.50	60.90	61.10	0
1141121	2536	0	59,441	1518611	25.65	25.70	25.35	25.65	0
1141121	2537	0	768,897	7908899	10.30	10.40	10.20	10.25	0
1141121	2538	0	309,555	3353540	10.85	11.00	10.80	10.80	0
1141121	2539	0	992,870	43648981	44.00	44.30	43.50	44.05	0
1141121	2540	0	771,111	36397070	47.00	47.70	46.90	47.30	0
1141121	2542	0	5,594,198	205479524	37.00	37.05	36.60	36.60	0
1141121	2543	0	3,118,531	184811359	61.40	61.50	58.20	58.60	-2
1141121	2545	0	521,581	19900715	38.45	38.70	37.85	38.00	0
1141121	2546	0	166,921	14648810	89.30	89.80	86.70	87.80	-1
1141121	2547	0	859,539	9036093	10.60	10.65	10.40	10.45	0
1141121	2548	0	441,022	43468855	98.10	99.10	98.00	98.50	0
1141121	2597	0	373,060	60623888	163.00	164.00	158.50	163.00	0
1141121	2601	0	1,844,329	9957045	5.48	5.53	5.35	5.37	0
1141121	2603	0	7,898,065	1425055671	181.00	183.00	179.50	180.00	-2
1141121	2605	0	6,137,134	142908112	23.75	24.05	22.75	22.90	-1
1141121	2606	0	6,574,258	365882661	56.80	57.30	54.70	54.90	-2
1141121	2607	0	922,503	53259597	57.10	58.20	57.10	57.60	0
1141121	2608	0	117,146	3921779	33.80	33.80	33.35	33.65	0
1141121	2609	0	26,842,991	1372820539	51.10	52.10	50.80	51.00	0
1141121	2610	0	29,127,751	558075078	19.15	19.35	19.05	19.05	0
1141121	2611	0	322,587	4662998	14.75	14.75	14.30	14.45	0
1141121	2612	0	1,681,656	87014812	52.90	53.60	50.70	50.90	-2
1141121	2613	0	376,005	8801880	23.65	23.90	23.15	23.25	0
1141121	2614	0	707,690	15077680	21.45	21.65	21.10	21.30	0
1141121	2615	0	49,533,125	3959184133	82.30	83.40	78.20	79.70	-2
1141121	2616	0	57,628	780635	13.65	13.65	13.50	13.55	0
1141121	2617	0	1,297,244	37817111	29.60	29.75	28.85	28.90	0
1141121	2618	0	18,670,678	628190408	33.75	34.00	33.45	33.50	0
1141121	2630	0	1,262,782	58522058	47.05	47.60	45.65	46.05	-1
1141121	2633	0	4,865,067	133605984	28.00	28.00	27.35	27.35	0
1141121	2634	0	5,045,024	236336411	47.30	47.75	46.15	46.45	-1
1141121	2636	0	304,264	19847068	65.70	66.00	65.00	65.20	0
1141121	2637	0	7,131,788	452747380	65.00	65.40	62.30	62.60	-2
1141121	2642	0	99,722	2616661	26.70	26.70	25.85	26.00	0
1141121	2645	0	1,204,011	165954873	138.00	140.50	136.00	137.00	-3
1141121	2646	0	3,033,924	71026071	23.60	23.75	23.20	23.35	0
1141121	2701	0	151,700	1685839	11.15	11.20	11.10	11.10	0
1141121	2702	0	26,362	302571	11.50	11.55	11.40	11.50	0
1141121	2704	0	70,322	2988010	42.80	43.00	42.15	42.60	0
1141121	2705	0	384,847	6329974	16.50	16.65	16.35	16.35	0
1141121	2706	0	96,272	1243118	12.85	13.00	12.85	12.95	0
1141121	2707	0	138,414	26341240	191.00	191.00	189.50	190.50	0
1141121	2712	0	6,200	117640	19.05	19.05	18.90	18.90	0
1141121	2722	0	22,545	619329	27.35	27.65	27.35	27.65	0
1141121	2723	0	604,848	36509229	60.30	60.80	59.60	60.80	0
1141121	2727	0	315,731	67135359	214.00	215.50	211.50	212.00	-2
1141121	2731	0	802,331	144066171	179.00	182.00	178.00	179.50	-1
1141121	2739	0	63,317	2231836	35.35	35.70	35.05	35.20	0
1141121	2748	0	145,698	6233798	42.95	43.10	42.55	42.75	0
1141121	2753	0	368,083	70521090	192.00	194.00	190.00	191.50	0
1141121	2762	0	28,225	2212453	79.50	79.50	77.90	78.00	-1
1141121	2801	0	40,102,268	803584190	20.05	20.30	19.95	19.95	0
1141121	2812	0	7,305,545	153541023	21.15	21.20	20.90	21.00	0
1141121	2816	0	254,046	7628029	30.50	30.50	29.80	29.85	0
1141121	2820	0	1,256,807	20782236	16.70	16.70	16.45	16.55	0
1141121	2832	0	1,196,525	62364767	51.30	53.00	51.30	52.40	1
1141121	2834	0	13,473,877	209061805	15.50	15.60	15.45	15.50	0
1141121	2836	0	697,697	8327942	11.90	12.00	11.90	12.00	0
1141121	2836A	0	6,000	139250	23.25	23.25	23.20	23.20	0
1141121	2838	0	2,882,321	55038604	19.05	19.25	18.85	19.10	0
1141121	2838A	0	17	919					0
1141121	2845	0	6,060,870	75712781	12.50	12.55	12.45	12.50	0
1141121	2849	0	87,313	1149113	13.15	13.20	13.05	13.15	0
1141121	2850	0	244,504	28430437	117.00	117.00	115.50	116.50	0
1141121	2851	0	1,155,984	29709729	25.90	25.90	25.55	25.80	0
1141121	2852	0	942,573	26121130	27.60	28.05	27.50	27.75	0
1141121	2855	0	1,597,791	38705341	24.20	24.45	24.00	24.15	0
1141121	2867	0	14,843,736	106109246	7.16	7.18	7.12	7.16	0
1141121	2880	0	17,685,328	516425552	29.00	29.45	28.60	29.20	0
1141121	2881	0	75,934,875	6790539458	88.40	90.30	88.40	88.70	0
1141121	2881A	0	9,315	590411	63.40	63.40	63.30	63.40	0
1141121	2881B	0	243	15041					0
1141121	2881C	0	9,715	522798	53.90	54.00	53.70	53.70	0
1141121	2882	0	24,882,547	1588341889	64.40	64.40	63.60	63.60	-1
1141121	2882A	0	87,009	5281746	60.70	60.80	60.70	60.80	0
1141121	2882B	0	24,000	1437800	59.90	60.00	59.90	60.00	0
1141121	2883	0	45,210,355	690832330	15.40	15.45	15.20	15.20	0
1141121	2883B	0	932,845	7127121	7.64	7.65	7.62	7.64	0
1141121	2884	0	38,182,405	1147276078	30.10	30.25	29.90	30.05	0
1141121	2885	0	49,322,560	1764615155	35.65	36.25	35.45	35.65	0
1141121	2886	0	20,466,488	809347657	39.65	39.85	39.15	39.50	0
1141121	2887	0	55,509,900	1020816072	18.40	18.55	18.30	18.35	0
1141121	2887E	0	71,731	3503364	48.90	49.05	48.70	48.80	0
1141121	2887F	0	32,725	1501893	45.90	45.95	45.90	45.95	0
1141121	2887G	0	107,018	4077535	38.10	38.15	38.10	38.15	0
1141121	2887H	0	213,231	8042833	37.60	37.95	37.60	37.70	0
1141121	2887I	0	6,250,018	58070900	9.30	9.31	9.28	9.28	0
1141121	2887Z1	0	198,743	3198472	16.05	16.15	16.05	16.10	0
1141121	2889	0	5,749,387	91628889	15.80	16.05	15.80	15.90	0
1141121	2890	0	34,653,804	926866218	26.90	27.00	26.60	26.70	0
1141121	2891	0	37,763,324	1631197658	43.10	43.40	42.90	43.40	0
1141121	2891B	0	6,241	398142	63.70	63.90	63.50	63.90	0
1141121	2891C	0	9,232	555219	60.10	60.20	60.10	60.20	0
1141121	2892	0	17,644,451	499911932	28.30	28.60	28.10	28.30	0
1141121	2897	0	3,915,061	35385322	9.03	9.08	9.00	9.03	0
1141121	2897B	0	91,945	1093809	11.85	11.90	11.85	11.90	0
1141121	2901	0	4,712	115938	24.60	24.60	24.60	24.60	0
1141121	2903	0	5,311,057	126926336	24.00	24.15	23.65	23.90	0
1141121	2904	0	15,507	263963	17.05	17.25	16.95	17.00	0
1141121	2905	0	1,570,015	23054278	14.60	14.85	14.60	14.60	0
1141121	2906	0	73,095	948825	12.95	13.10	12.90	13.05	0
1141121	2908	0	286,660	5799159	20.35	20.35	20.15	20.25	0
1141121	2910	0	21,830	457251	21.55	21.55	20.85	21.00	0
1141121	2911	0	95,912	414155	4.35	4.37	4.30	4.35	0
1141121	2912	0	3,299,873	769776554	233.50	235.00	232.00	233.00	-1
1141121	2913	0	780,896	10460807	13.25	13.55	13.20	13.50	0
1141121	2915	0	1,574,825	83548090	53.40	53.80	52.70	53.30	0
1141121	2923	0	16,349	325428	20.10	20.10	19.65	19.65	0
1141121	2929	0	309,084	2467759	7.99	8.09	7.90	8.01	0
1141121	2939	0	11,151	278083	25.25	25.25	24.75	24.95	0
1141121	2945	0	1,234	47080	38.15	38.15	38.15	38.15	0
1141121	3002	0	2,144,752	49370890	24.00	24.00	22.55	22.75	-1
1141121	3003	0	280,806	13037663	46.25	47.30	45.70	46.10	-1
1141121	3004	0	430,430	43195246	101.00	102.50	99.00	99.00	-4
1141121	3005	0	3,686,554	451199107	127.00	127.50	120.00	120.50	-7
1141121	3006	0	10,747,199	875340162	83.00	84.00	80.00	80.10	-6
1141121	3008	0	457,025	962284930	2110.00	2130.00	2090.00	2100.00	-45
1141121	3010	0	1,485,180	152247091	102.50	104.00	101.50	103.50	-1
1141121	3011	0	500,971	6211839	12.45	12.55	12.25	12.45	0
1141121	3013	0	6,167,431	732180401	121.00	122.50	116.50	117.50	-7
1141121	3014	0	693,313	81898119	117.00	119.50	116.50	117.50	-1
1141121	3015	0	746,663	38380653	52.00	52.40	50.80	50.80	-1
1141121	3016	0	960,402	45583512	48.00	48.55	46.60	47.20	-1
1141121	3017	0	13,052,742	16068223615	1250.00	1280.00	1205.00	1240.00	-95
1141121	3018	0	17,064	204139	11.95	11.95	11.90	11.90	0
1141121	3019	0	2,279,373	299403263	132.00	134.00	130.00	131.00	-4
1141121	3021	0	89,264	1525528	17.25	17.30	16.85	16.90	0
1141121	3022	0	571,762	36053910	63.80	64.60	62.10	62.40	-2
1141121	3023	0	2,008,993	422128853	210.00	215.00	206.00	206.00	-5
1141121	3024	0	1,916,893	19143857	10.05	10.15	9.91	9.99	0
1141121	3025	0	198,378	8661367	44.00	44.50	43.15	43.20	-1
1141121	3026	0	15,985,515	1743317302	112.00	113.50	105.00	105.50	-7
1141121	3027	0	348,644	7868919	22.95	23.15	22.30	22.50	0
1141121	3028	0	1,355,823	47738287	35.00	35.80	34.80	35.15	0
1141121	3029	0	810,880	91063758	112.00	114.00	111.00	112.00	-1
1141121	3030	0	1,668,238	236350427	142.50	144.00	140.50	142.50	-2
1141121	3031	0	249,484	4605802	18.75	18.75	18.25	18.45	0
1141121	3032	0	1,431,429	121708670	85.20	87.30	83.30	83.50	-4
1141121	3033	0	1,323,318	38717279	29.15	29.70	28.95	29.05	0
1141121	3034	0	2,682,843	1044537733	387.50	394.00	385.50	389.00	-4
1141121	3035	0	2,964,700	473969445	160.50	162.50	157.50	159.50	-5
1141121	3036	0	11,772,292	1538488663	132.00	133.00	130.00	130.50	-3
1141121	3036A	0	94,000	4814500	51.20	51.30	51.20	51.30	0
1141121	3037	0	34,009,078	5489237539	163.50	165.50	158.00	160.00	-11
1141121	3038	0	137,507	2763187	20.30	20.30	19.90	20.15	0
1141121	3040	0	307,251	16533112	53.50	55.00	53.10	54.50	0
1141121	3041	0	636,094	15501670	24.80	24.80	24.00	24.40	0
1141121	3042	0	2,056,052	167283547	82.60	83.20	80.50	80.70	-2
1141121	3043	0	67,082	1352852	20.30	20.60	19.90	20.05	0
1141121	3044	0	3,057,671	919250376	302.00	305.00	297.50	300.50	-7
1141121	3045	0	5,312,556	571604984	107.50	108.50	107.00	107.00	-1
1141121	3046	0	154,502	7198524	46.95	47.55	46.10	46.60	0
1141121	3047	0	908,418	15149215	16.75	16.95	16.50	16.75	0
1141121	3048	0	11,300,786	444495164	38.00	40.35	37.90	39.00	-1
1141121	3049	0	1,137,227	7579940	6.85	6.85	6.60	6.62	0
1141121	3050	0	541,384	6012740	11.20	11.25	11.00	11.20	0
1141121	3051	0	578,700	10528711	18.60	18.70	17.95	17.95	0
1141121	3052	0	485,421	5480905	11.30	11.35	11.25	11.25	0
1141121	3054	0	13,459	300391	23.80	23.80	22.00	23.10	0
1141121	3055	0	303,352	17316523	56.70	57.90	56.50	56.70	-1
1141121	3056	0	1,840,355	33221061	18.15	18.30	17.95	18.00	0
1141121	3057	0	215,341	2956778	14.10	14.10	13.50	13.80	0
1141121	3058	0	369,961	3665461	10.00	10.10	9.83	9.92	0
1141121	3059	0	2,252,943	93825633	41.70	42.40	41.10	41.50	-1
1141121	3060	0	6,268,125	167837767	27.55	28.00	25.95	26.45	-2
1141121	3062	0	2,392,167	55601604	23.50	23.80	22.90	23.05	-1
1141121	3090	0	3,998,138	333903106	82.80	84.70	82.50	83.00	-1
1141121	3092	0	389,162	5765738	14.70	15.45	14.35	14.75	0
1141121	3094	0	147,732	3374764	23.00	23.15	22.60	22.75	0
1141121	3130	0	15,655	3520921	225.50	225.50	224.00	225.00	-1
1141121	3135	0	829,941	37776449	47.00	47.60	44.90	45.05	-3
1141121	3138	0	87,847	7278502	84.10	84.10	81.70	83.50	0
1141121	3149	0	1,345,621	46179132	34.05	34.85	33.80	34.30	0
1141121	3150	0	148,740	2584044	17.40	17.70	17.10	17.25	0
1141121	3164	0	42,371	773459	18.25	18.35	18.20	18.30	0
1141121	3167	0	9,288,658	1805219432	199.50	203.00	190.00	190.00	-21
1141121	3168	0	1,241	53969	43.35	43.35	43.35	43.35	0
1141121	3189	0	14,894,940	1958235421	134.00	137.00	128.00	129.00	-10
1141121	3209	0	521,211	16883819	32.75	32.75	32.15	32.25	0
1141121	3229	0	67,014	1030291	15.35	15.60	15.10	15.50	0
1141121	3231	0	39,878,540	5536336690	139.50	140.50	137.50	139.00	-4
1141121	3257	0	635,824	38070621	60.60	60.80	59.30	59.60	-2
1141121	3266	0	35,020	468973	13.50	13.55	13.30	13.30	0
1141121	3296	0	81,850	1578732	19.75	19.75	18.80	19.40	0
1141121	3305	0	3,153,129	292246810	95.30	95.50	90.70	91.20	-6
1141121	3308	0	11,463	168626	14.65	14.85	14.65	14.65	0
1141121	3311	0	329,891	10360918	31.90	31.90	31.10	31.35	0
1141121	3312	0	811,112	29480941	36.90	37.15	35.80	35.90	-1
1141121	3321	0	116,300	1998020	17.05	17.65	17.00	17.15	0
1141121	3338	0	264,327	12407141	47.75	47.90	46.50	46.55	-1
1141121	3346	0	305,332	5614794	18.70	18.70	18.15	18.25	0
1141121	3356	0	319,727	15071507	47.25	47.90	46.80	46.80	-1
1141121	3376	0	2,654,901	472565486	176.00	182.00	175.50	177.50	-3
1141121	3380	0	937,963	26140369	28.15	28.30	27.55	27.80	0
1141121	3406	0	1,299,272	585408659	456.50	459.00	445.50	449.50	-10
1141121	3413	0	1,802,156	514038444	286.00	291.00	282.00	282.50	-13
1141121	3416	0	236,641	33277405	142.00	143.00	139.50	140.50	-3
1141121	3419	0	130,065	1593965	12.50	12.50	12.10	12.50	0
1141121	3432	0	10,062	139067	14.05	14.05	13.45	13.85	0
1141121	3437	0	286,608	3753951	13.30	13.30	13.00	13.05	0
1141121	3443	0	3,736,692	6998074120	1890.00	1920.00	1830.00	1850.00	-115
1141121	3447	0	281,466	14009642	50.30	50.80	49.10	49.60	-1
1141121	3450	0	8,879,006	1905449666	217.50	222.00	210.00	212.50	-13
1141121	3454	0	416,576	34475830	81.40	84.60	81.40	81.60	0
1141121	3481	0	43,109,406	528064397	12.20	12.55	12.10	12.10	0
1141121	3494	0	135,360	1124260	8.88	8.88	8.15	8.31	0
1141121	3501	0	160,555	7524260	47.00	47.15	46.55	46.70	0
1141121	3504	0	179,209	8504637	48.35	48.35	46.90	47.45	-1
1141121	3515	0	801,127	191628215	241.50	244.00	236.50	236.50	-12
1141121	3518	0	150,414	2927271	19.80	19.80	19.25	19.30	0
1141121	3528	0	159,049	10350365	65.80	66.10	64.50	64.80	-2
1141121	3530	0	108,101	6200118	58.00	58.00	56.70	57.00	-1
1141121	3532	0	793,513	68242246	87.30	87.40	85.00	85.00	-4
1141121	3533	0	958,629	1113383915	1180.00	1195.00	1140.00	1155.00	-55
1141121	3535	0	1,646,361	112843623	69.50	70.50	67.20	67.30	-4
1141121	3543	0	3,843,565	168371542	45.20	46.00	42.15	42.90	-2
1141121	3545	0	1,325,604	65396764	49.05	50.40	48.75	48.95	0
1141121	3550	0	146,669	1839753	12.80	12.85	12.30	12.45	0
1141121	3557	0	53,229	1856348	34.50	35.15	34.50	34.65	0
1141121	3563	0	653,316	283099361	437.50	443.00	426.00	430.00	-17
1141121	3576	0	2,496,718	15720972	6.41	6.41	6.24	6.27	0
1141121	3583	0	368,268	111222512	305.00	306.50	299.00	302.00	-10
1141121	3588	0	196,419	8859799	45.45	46.50	44.70	44.90	0
1141121	3591	0	782,295	13593108	17.75	17.80	17.10	17.45	0
1141121	3592	0	536,524	111794422	209.50	212.50	206.00	206.50	-4
1141121	3593	0	11,658	84946	7.29	7.30	7.29	7.30	0
1141121	3596	0	948,585	174005728	183.50	185.00	182.00	183.50	-2
1141121	3605	0	1,321,072	80466232	61.30	61.80	60.40	60.60	-2
1141121	3607	0	407,059	5283819	13.15	13.35	12.85	12.90	0
1141121	3617	0	313,479	62711195	199.50	202.50	198.50	199.50	-6
1141121	3622	0	1,151,287	77457284	66.90	68.50	66.60	67.50	-1
1141121	3645	0	1,104,742	56513860	51.60	52.50	50.40	50.80	-2
1141121	3652	0	47,522	1367570	29.10	29.10	28.40	28.95	0
1141121	3653	0	1,986,377	5025527450	2505.00	2595.00	2490.00	2545.00	-110
1141121	3661	0	2,279,357	6855692750	2985.00	3080.00	2965.00	2990.00	-85
1141121	3665	0	3,843,320	6169714440	1590.00	1645.00	1560.00	1605.00	-75
1141121	3669	0	38,001	1040729	27.00	27.80	27.00	27.50	0
1141121	3673	0	2,723,413	110289358	40.80	41.25	40.05	40.45	-1
1141121	3679	0	47,941	5435498	115.00	115.00	113.00	113.00	-2
1141121	3686	0	450,625	7697907	17.85	17.85	16.60	17.10	0
1141121	3694	0	1,455,154	90121609	63.00	63.80	60.80	61.50	-2
1141121	3701	0	387,538	11432763	29.75	30.00	29.25	29.60	0
1141121	3702	0	36,310,432	2299502462	64.40	65.20	61.90	63.80	-1
1141121	3703	0	718,094	15775723	22.00	22.20	21.75	21.85	0
1141121	3704	0	1,762,001	58295854	33.70	33.95	32.55	32.75	-1
1141121	3705	0	214,165	11803563	54.70	55.40	54.70	55.30	0
1141121	3706	0	27,319,503	2358555248	86.70	87.80	85.10	85.90	-4
1141121	3708	0	1,507,376	162713049	109.00	110.00	106.00	106.50	-7
1141121	3711	0	33,914,940	7068364435	210.00	212.00	206.00	209.00	-13
1141121	3712	0	1,398,834	35607113	25.20	25.80	24.85	25.40	0
1141121	3714	0	1,891,740	58993955	31.25	31.90	30.90	31.15	0
1141121	3715	0	40,390,190	4595762529	116.00	119.00	111.00	111.00	-12
1141121	3716	0	60,914	2051743	33.55	33.85	33.55	33.85	0
1141121	3717	0	190,676	3282555	17.30	17.35	17.00	17.10	0
1141121	4104	0	142,845	11703124	81.80	82.20	81.50	81.90	0
1141121	4106	0	44,918	971197	21.65	21.70	21.45	21.65	0
1141121	4108	0	103,973	1447775	14.25	14.25	13.80	13.90	0
1141121	4119	0	358,784	16947933	48.55	48.55	46.90	47.00	-1
1141121	4133	0	61,196	1386873	22.95	22.95	22.40	22.55	0
1141121	4137	0	143,068	13927329	98.70	98.70	96.70	97.60	-1
1141121	4142	0	2,902,156	55723006	19.60	19.80	18.85	19.05	0
1141121	4148	0	7,831	312396	40.25	40.25	39.35	40.00	0
1141121	4155	0	108,452	1601425	15.00	15.00	14.60	14.80	0
1141121	4164	0	1,295,219	49634129	39.00	39.00	37.80	38.45	0
1141121	4190	0	10,855	331995	30.50	30.85	30.50	30.85	0
1141121	4306	0	1,011,347	13261937	13.00	13.25	13.00	13.10	0
1141121	4414	0	197,770	2051987	10.65	10.65	10.25	10.25	0
1141121	4426	0	69,285	685183	9.93	9.94	9.85	9.87	0
1141121	4438	0	116,681	9538351	82.30	82.60	81.00	81.40	0
1141121	4439	0	96,245	10257966	108.00	109.50	104.50	106.00	-1
1141121	4440	0	36,140	637534	17.45	17.75	17.45	17.60	0
1141121	4441	0	39,354	10610082	264.00	272.50	264.00	271.00	-1
1141121	4526	0	947,385	28475973	30.20	30.70	29.65	29.95	-1
1141121	4532	0	1,488,444	34368123	22.90	23.30	22.75	23.25	0
1141121	4536	0	246,602	40530740	166.00	166.00	163.00	163.50	-1
1141121	4540	0	591,512	19861405	34.30	34.30	33.10	33.20	-1
1141121	4545	0	272,484	8825953	32.80	33.85	31.90	31.95	0
1141121	4551	0	359,663	39979835	113.00	113.00	110.00	111.50	-1
1141121	4552	0	57,630	1311423	22.45	22.95	22.45	22.85	0
1141121	4555	0	153,024	6222251	41.05	42.00	40.05	40.25	-1
1141121	4557	0	212,324	14625513	67.50	69.30	67.50	68.20	0
1141121	4560	0	212,211	6667596	31.65	31.80	31.10	31.20	0
1141121	4562	0	247,665	8740358	35.85	36.25	34.90	34.95	-1
1141121	4564	0	629,168	9950939	15.65	16.05	15.50	15.90	0
1141121	4566	0	732,513	38768824	52.10	54.40	51.70	52.40	0
1141121	4569	0	51,139	7203041	143.50	144.00	139.00	140.50	-4
1141121	4571	0	219,049	35222477	163.00	163.50	159.00	160.00	-5
1141121	4572	0	46,660	6666323	144.50	144.50	142.00	143.50	-1
1141121	4576	0	322,170	32064627	100.00	101.50	98.40	98.70	-2
1141121	4581	0	17,105	902186	52.80	52.80	52.70	52.80	0
1141121	4583	0	233,681	144143369	641.00	641.00	601.00	608.00	-42
1141121	4585	0	663,361	195206534	300.50	302.00	288.00	294.00	-12
1141121	4588	0	48,644	2905051	59.90	60.10	59.50	59.60	0
1141121	4720	0	108,356	1478293	13.75	13.80	13.55	13.60	0
1141121	4722	0	3,608,963	544245519	152.00	158.50	144.50	149.50	-11
1141121	4736	0	135,553	16666568	121.00	124.50	121.00	122.50	0
1141121	4737	0	159,938	9368748	59.60	59.60	57.80	59.20	-1
1141121	4739	0	677,830	44220240	66.60	66.60	64.30	65.00	-2
1141121	4746	0	441,874	27614105	62.80	63.50	62.00	62.50	0
1141121	4755	0	132,703	13038996	99.60	100.50	97.30	98.50	-1
1141121	4763	0	7,627,871	408666294	54.30	54.90	52.60	53.20	-1
1141121	4764	0	259,366	13607992	54.40	54.80	51.10	52.50	-2
1141121	4766	0	340,587	107921379	321.00	322.00	314.50	315.00	-8
1141121	4770	0	160,818	33176342	208.00	209.00	204.00	207.00	-6
1141121	4771	0	60,755	10917780	181.00	181.50	179.00	179.50	-2
1141121	4807	0	46,938	833469	17.90	17.95	17.65	17.70	0
1141121	4904	0	11,054,227	1012560565	92.50	93.00	90.70	91.40	-1
1141121	4906	0	1,908,181	48672548	25.40	25.95	25.20	25.40	0
1141121	4912	0	326,981	25074005	77.70	77.80	75.90	76.50	-2
1141121	4915	0	2,215,300	183151767	82.80	83.70	81.70	82.80	0
1141121	4916	0	1,879,809	83052654	44.60	45.10	43.50	43.85	-1
1141121	4919	0	835,591	42400454	51.40	51.40	50.10	50.50	-1
1141121	4927	0	3,584,256	73943070	21.10	21.10	20.25	20.55	0
1141121	4930	0	97,671	2110866	21.65	21.65	21.50	21.65	0
1141121	4934	0	616,952	7354036	12.25	12.25	11.75	11.95	0
1141121	4935	0	53,670	2167755	40.10	41.20	39.95	40.55	0
1141121	4938	0	9,769,298	695217391	70.90	71.70	70.60	70.80	0
1141121	4942	0	159,793	5988665	37.60	37.75	37.15	37.55	0
1141121	4943	0	183,248	2704017	16.10	16.10	14.70	14.70	-1
1141121	4949	0	342,310	12779530	37.10	38.00	36.55	37.65	0
1141121	4952	0	126,144	4343945	34.65	34.95	34.10	34.50	0
1141121	4956	0	318,862	5789019	18.35	18.60	17.75	17.85	0
1141121	4958	0	20,267,120	2868545556	136.00	144.00	135.50	141.00	0
1141121	4960	0	460,394	6111850	13.25	13.35	13.15	13.30	0
1141121	4961	0	967,127	134248373	140.00	142.00	137.00	139.00	-3
1141121	4967	0	9,154,427	1156415197	126.50	130.00	123.50	126.00	-9
1141121	4968	0	1,164,939	150937799	131.50	133.00	127.00	128.00	-8
1141121	4976	0	473,675	14191131	30.40	30.65	29.70	29.80	-1
1141121	4977	0	1,601,965	160373183	101.50	103.00	98.50	98.60	-5
1141121	4989	0	18,479,065	772163627	41.80	43.25	39.90	42.55	-1
1141121	4994	0	17,360	1641856	94.90	95.00	94.10	94.30	0
1141121	4999	0	84,042	2000588	24.30	24.30	23.50	23.55	0
1141121	5007	0	64,558	3398754	52.60	52.90	52.50	52.90	0
1141121	5203	0	126,687	12326479	99.90	99.90	96.10	96.50	-3
1141121	5215	0	29,419	1106198	37.65	37.85	37.30	37.65	0
1141121	5222	0	494,318	61735631	126.50	127.50	123.00	124.50	-4
1141121	5225	0	416,750	42748325	102.50	104.00	101.00	101.50	-1
1141121	5234	0	700,281	217244184	313.00	314.00	307.00	311.00	-6
1141121	5243	0	9,639,658	818618845	82.40	87.50	82.40	85.00	-2
1141121	5244	0	235,146	8785996	37.85	38.00	37.00	37.25	0
1141121	5258	0	188,794	11947870	65.00	65.00	62.60	63.50	-2
1141121	5269	0	763,490	893173040	1185.00	1195.00	1150.00	1165.00	-55
1141121	5283	0	70,537	4182389	60.00	60.00	58.90	59.30	0
1141121	5284	0	2,868,855	760469412	272.50	274.50	257.50	261.00	-21
1141121	5285	0	274,409	13884265	51.10	51.30	50.00	51.20	-1
1141121	5288	0	158,726	21246469	132.50	135.50	132.00	132.50	0
1141121	5292	0	25,353	3606661	142.00	143.00	142.00	142.00	0
1141121	5306	0	86,608	7687302	88.60	89.30	88.20	89.00	0
1141121	5388	0	918,750	74094317	79.70	81.40	79.50	80.90	0
1141121	5434	0	512,033	148293165	289.00	294.50	287.50	287.50	-7
1141121	5469	0	10,605,086	967287691	89.80	94.30	88.60	90.80	-2
1141121	5471	0	336,274	10985443	33.30	33.45	32.35	32.80	0
1141121	5484	0	120,823	4087971	34.50	34.50	33.60	33.60	-1
1141121	5515	0	686,518	21103596	30.30	31.20	30.30	30.95	0
1141121	5519	0	633,578	19647398	31.25	31.45	30.75	30.85	0
1141121	5521	0	3,245,153	45490492	14.10	14.20	13.85	14.00	0
1141121	5522	0	1,208,883	69286745	58.30	58.40	56.40	56.90	-1
1141121	5525	0	27,867	778871	28.20	28.20	27.70	28.10	0
1141121	5531	0	284,546	2559811	8.96	9.06	8.96	9.06	0
1141121	5533	0	52,474	755795	14.60	14.60	14.35	14.40	0
1141121	5534	0	387,988	29321077	74.50	76.20	74.50	75.40	0
1141121	5538	0	17,623	511490	29.10	29.10	28.95	29.05	0
1141121	5546	0	13,081	296468	22.50	23.80	22.50	23.80	0
1141121	5607	0	462,224	21910331	47.65	48.00	46.85	47.10	0
1141121	5608	0	7,013,364	120414635	17.20	17.60	16.65	16.65	0
1141121	5706	0	325,087	16500344	51.30	51.50	50.30	50.50	-1
1141121	5871	0	7,831,361	797540438	100.50	103.00	100.00	103.00	1
1141121	5871A	0	639,204	64880306	101.50	102.00	101.50	102.00	0
1141121	5876	0	9,825,046	391665637	39.65	40.10	39.40	40.00	0
1141121	5880	0	11,777,314	282458061	24.00	24.15	23.90	24.00	0
1141121	5906	0	9,111	466483	51.00	52.80	50.00	51.70	0
1141121	5907	0	252,406	1397341	5.61	5.63	5.48	5.48	0
1141121	6005	0	6,086,093	150884153	24.80	25.05	24.60	24.70	0
1141121	6024	0	346,337	16889257	48.90	49.15	48.50	48.75	0
1141121	6108	0	76,595	980154	12.95	13.00	12.60	12.65	0
1141121	6112	0	492,655	23192947	47.50	48.00	46.50	47.10	-1
1141121	6115	0	70,207	3242692	46.20	46.50	46.10	46.20	0
1141121	6116	0	5,104,788	35310707	6.96	7.01	6.86	6.91	0
1141121	6117	0	288,517	21428907	74.30	76.00	73.30	73.60	-2
1141121	6120	0	957,028	9675415	10.15	10.25	10.05	10.25	0
1141121	6128	0	142,934	3205919	22.45	22.55	22.10	22.50	0
1141121	6133	0	323,692	4975332	15.65	15.65	15.25	15.30	0
1141121	6136	0	291,098	6762846	23.35	23.40	23.15	23.35	0
1141121	6139	0	4,715,879	2086204755	448.00	453.00	433.00	435.00	-23
1141121	6141	0	91,384	944069	10.15	10.50	10.15	10.45	0
1141121	6142	0	246,996	2220226	9.11	9.19	8.90	9.00	0
1141121	6152	0	293,072	2393480	8.01	8.30	8.01	8.25	0
1141121	6153	0	2,881,273	40967911	14.50	14.50	14.00	14.10	0
1141121	6155	0	773,200	27396792	34.65	36.45	34.65	35.40	0
1141121	6164	0	145,846	1390782	9.63	9.70	9.43	9.50	0
1141121	6165	0	516,167	24058195	47.60	47.60	46.00	46.10	-2
1141121	6166	0	865,092	47153309	55.30	56.10	53.60	54.70	-1
1141121	6168	0	293,100	5380094	18.60	18.70	18.00	18.25	0
1141121	6176	0	2,285,044	274384193	120.00	122.50	119.00	119.00	-1
1141121	6177	0	820,892	36395975	44.20	45.00	43.95	44.25	0
1141121	6183	0	10,592	1009307	95.20	95.40	95.10	95.40	0
1141121	6184	0	60,350	2791542	46.15	46.35	46.15	46.30	0
1141121	6189	0	1,118,628	48111206	42.00	43.80	42.00	42.75	0
1141121	6191	0	24,624,955	2737544262	109.50	115.00	108.00	110.50	-3
1141121	6192	0	149,664	14897065	99.60	100.50	98.80	100.50	0
1141121	6196	0	1,547,589	342224664	221.00	227.50	218.50	220.50	-4
1141121	6197	0	674,135	92403475	137.50	139.50	135.50	136.50	-5
1141121	6201	0	26,121	1466052	56.00	57.00	55.90	56.70	0
1141121	6202	0	463,159	16883222	36.85	37.00	36.00	36.40	0
1141121	6205	0	180,614	6792130	37.95	38.10	37.30	37.35	0
1141121	6206	0	588,062	54469141	93.20	93.50	91.70	92.80	-1
1141121	6209	0	11,725,741	652907876	57.20	57.70	54.00	55.40	-2
1141121	6213	0	6,737,206	678687668	102.50	103.50	99.30	100.00	-6
1141121	6214	0	503,558	59768150	120.00	120.50	117.50	118.00	-3
1141121	6215	0	994,982	97847382	99.00	100.50	97.00	97.10	-4
1141121	6216	0	312,538	8021028	25.95	25.95	25.30	25.60	0
1141121	6224	0	195,996	8279945	42.00	42.95	41.85	41.95	0
1141121	6225	0	2,218	37261	16.80	16.80	16.80	16.80	0
1141121	6226	0	115,612	747489	6.64	6.64	6.33	6.49	0
1141121	6230	0	83,010	8974379	108.50	110.00	107.00	108.00	-4
1141121	6235	0	920,007	53075116	57.40	58.70	57.20	57.30	-1
1141121	6239	0	7,972,428	1203062324	151.00	153.50	149.00	151.00	-7
1141121	6243	0	110,465	3073689	28.05	28.20	27.35	27.35	0
1141121	6257	0	5,416,921	511406413	96.80	97.20	92.50	93.40	-5
1141121	6269	0	1,215,965	59794555	49.30	49.80	48.80	49.30	0
1141121	6271	0	1,387,720	166072395	119.00	122.00	118.00	119.00	-2
1141121	6277	0	52,326	3208356	61.80	61.80	61.00	61.60	0
1141121	6278	0	1,183,800	116900919	99.00	99.80	98.00	98.50	-2
1141121	6281	0	122,671	7710228	63.10	63.40	62.60	62.60	0
1141121	6282	0	18,718,683	713550342	38.75	39.30	37.30	37.90	-2
1141121	6283	0	322,687	8137183	25.45	25.90	24.80	24.80	0
1141121	6285	0	2,395,160	234306761	97.20	99.00	97.00	97.50	0
1141121	6405	0	121,223	2962769	24.65	24.80	24.30	24.55	0
1141121	6409	0	986,888	998219685	1045.00	1045.00	997.00	999.00	-66
1141121	6412	0	333,867	30000595	89.80	90.50	89.20	90.50	0
1141121	6414	0	810,660	233279672	288.00	292.00	285.50	287.00	-7
1141121	6415	0	4,243,950	770931799	183.00	187.00	179.00	179.50	-10
1141121	6416	0	180,563	13777716	76.30	77.30	75.10	76.50	0
1141121	6423	0	6,199	435873	70.20	70.90	70.10	70.10	-1
1141121	6426	0	152,177	9965445	66.80	66.80	64.40	65.00	-1
1141121	6431	0	972,312	16772604	16.80	18.35	16.80	17.10	0
1141121	6438	0	765,785	90338293	119.00	120.50	116.50	118.00	-4
1141121	6442	0	7,972,476	8817119375	1055.00	1145.00	1050.00	1120.00	15
1141121	6443	0	2,658,439	33272234	12.50	12.75	12.35	12.35	0
1141121	6446	0	1,157,461	543998454	468.50	474.50	467.00	467.50	-8
1141121	6449	0	1,581,086	262265113	165.50	171.50	160.50	163.50	-4
1141121	6451	0	652,284	88711874	138.00	140.50	133.00	133.50	-7
1141121	6456	0	824,111	34253917	41.20	42.20	40.85	41.70	0
1141121	6464	0	20,440	1573785	76.90	77.30	76.40	77.20	0
1141121	6472	0	708,808	371798780	517.00	532.00	517.00	521.00	-5
1141121	6477	0	569,030	19071114	33.80	34.75	33.00	33.40	-1
1141121	6491	0	271,639	82976860	310.50	310.50	302.00	305.50	-10
1141121	6504	0	22,233	937215	41.65	42.40	41.65	42.40	0
1141121	6505	0	12,415,597	668271837	55.40	56.00	52.80	53.00	-3
1141121	6515	0	1,757,307	4076921900	2305.00	2410.00	2260.00	2310.00	-40
1141121	6525	0	193,060	14238844	74.00	74.70	73.10	73.70	-1
1141121	6526	0	218,368	95171014	443.50	443.50	431.00	437.50	-6
1141121	6531	0	4,870,716	1886847906	395.00	396.00	380.50	380.50	-28
1141121	6533	0	592,530	157545820	262.00	269.00	261.50	267.00	2
1141121	6534	0	42,357	3922854	93.00	93.30	91.80	92.20	-1
1141121	6541	0	816,068	43465180	53.00	55.00	51.80	52.00	-1
1141121	6550	0	622,076	18279821	29.25	29.70	28.80	29.30	0
1141121	6552	0	57,500	1370563	24.00	24.00	23.70	23.80	0
1141121	6558	0	894,783	31258786	35.40	36.10	34.00	34.70	-2
1141121	6573	0	830,630	13652900	16.30	17.00	15.70	16.65	0
1141121	6579	0	65,028	6962154	106.50	108.50	106.50	108.50	0
1141121	6581	0	6,841	737664	108.00	108.00	107.50	108.00	0
1141121	6582	0	47,245	1516187	32.30	32.40	31.90	32.00	0
1141121	6585	0	74,651	6501472	88.50	89.50	86.00	86.40	-2
1141121	6589	0	690,712	49732892	71.50	73.10	70.40	72.30	0
1141121	6591	0	777,739	59318907	75.60	78.40	74.90	75.40	-1
1141121	6592	0	350,601	21631556	61.50	62.00	61.20	61.80	0
1141121	6592A	0	6,000	585000	97.50	97.50	97.50	97.50	0
1141121	6592B	0	46,050	4504900	97.80	98.00	97.80	98.00	0
1141121	6598	0	100,742	2102986	20.95	21.20	20.60	21.20	0
1141121	6605	0	359,969	50221364	139.50	142.00	138.00	139.50	0
1141121	6606	0	58,578	1463575	24.95	25.15	24.80	24.85	0
1141121	6625	0	210,092	18205955	86.20	87.50	85.70	87.50	0
1141121	6641	0	11,277	224506	20.10	20.10	19.85	19.85	0
1141121	6645	0	56,536	1039295	18.35	18.50	18.25	18.50	0
1141121	6655	0	6,280	646758	103.50	103.50	101.50	103.00	-1
1141121	6657	0	367,682	15911122	42.05	44.50	42.05	42.95	0
1141121	6658	0	157,709	7359205	48.00	48.00	46.00	46.40	-1
1141121	6666	0	62,858	2757536	44.00	44.20	43.55	43.55	-1
1141121	6668	0	280,399	10385763	37.65	38.15	36.60	36.65	-1
1141121	6669	0	1,677,743	6853624915	4080.00	4145.00	4050.00	4095.00	-185
1141121	6670	0	210,898	49315909	233.50	235.50	231.00	234.50	0
1141121	6671	0	2,188	78764	36.00	36.00	35.95	35.95	0
1141121	6672	0	602,899	50679890	86.00	86.00	82.70	83.30	-4
1141121	6674	0	48,362	991570	20.55	21.05	20.15	20.30	0
1141121	6689	0	117,842	7236183	61.80	62.10	61.00	61.30	-1
1141121	6691	0	884,230	402296378	460.00	465.00	447.00	450.00	-19
1141121	6695	0	290,966	11992385	41.80	41.90	40.90	41.30	-1
1141121	6698	0	54,608	1614067	29.50	29.75	29.00	29.65	0
1141121	6706	0	1,946,317	150103176	78.90	79.80	75.00	75.60	-5
1141121	6715	0	52,724	4398217	84.40	84.40	83.00	84.40	0
1141121	6719	0	520,146	100888611	197.00	197.00	189.00	194.00	-4
1141121	6742	0	286,847	11652789	40.50	41.65	40.00	40.10	-1
1141121	6743	0	163,671	4780600	28.10	29.80	28.10	29.80	1
1141121	6753	0	779,929	86579557	112.00	114.00	109.50	110.50	-3
1141121	6754	0	8,288	384015	46.05	46.45	46.05	46.35	0
1141121	6756	0	175,785	12934749	74.30	74.80	72.60	73.00	-2
1141121	6757	0	1,648,709	110041406	67.40	68.50	66.10	66.70	0
1141121	6768	0	775,906	87379294	111.00	113.50	111.00	113.00	1
1141121	6770	0	271,984,541	8975079599	33.50	34.25	32.00	33.00	-2
1141121	6771	0	43,458	2068284	47.85	48.05	47.25	47.55	0
1141121	6776	0	165,111	8332853	50.90	51.00	50.10	50.70	0
1141121	6781	0	2,089,681	2690653040	1320.00	1350.00	1255.00	1270.00	-95
1141121	6782	0	158,977	26862007	171.50	172.50	167.50	170.00	-1
1141121	6789	0	1,011,025	231188790	233.00	234.50	225.00	226.00	-13
1141121	6790	0	87,348	3269719	37.40	37.70	37.10	37.50	0
1141121	6792	0	20,605	1029908	50.50	50.50	49.60	49.65	0
1141121	6794	0	22,404	1574352	71.00	71.00	70.00	70.80	0
1141121	6796	0	13,336	1139774	86.00	86.00	85.20	85.60	0
1141121	6799	0	332,466	24032043	72.90	74.00	71.20	71.70	-3
1141121	6805	0	2,764,661	3721364850	1395.00	1420.00	1305.00	1345.00	-105
1141121	6806	0	3,909,656	154811716	38.80	40.50	38.15	39.80	1
1141121	6807	0	18,261	828788	45.30	45.60	45.10	45.50	0
1141121	6830	0	198,375	29450146	151.50	152.00	146.00	146.50	-7
1141121	6834	0	651,950	18629904	28.50	29.35	28.10	28.20	0
1141121	6835	0	79,891	3104728	39.00	39.05	38.60	38.60	0
1141121	6838	0	186,575	4874674	26.50	26.80	25.85	25.90	0
1141121	6854	0	214,252	27410345	131.50	131.50	126.00	127.00	-5
1141121	6861	0	27,523	1558726	56.90	56.90	56.20	56.80	0
1141121	6862	0	340,130	56446360	166.50	170.50	163.00	163.00	-7
1141121	6863	0	91,109	9864515	109.00	110.00	107.00	108.00	0
1141121	6869	0	1,156,585	109398449	94.00	96.20	93.00	94.50	0
1141121	6873	0	1,584,947	146799516	93.90	95.90	90.50	91.10	-4
1141121	6885	0	400,043	11161017	28.45	28.45	27.60	28.25	0
1141121	6887	0	2,100	130850	62.30	62.30	62.30	62.30	0
1141121	6890	0	5,058,026	1289439492	241.50	264.00	238.50	264.00	24
1141121	6901	0	471,638	7621824	16.35	16.40	15.95	16.30	0
1141121	6902	0	47,129	3634194	75.50	78.20	75.50	77.50	0
1141121	6906	0	33,487	2916008	89.00	89.00	86.50	87.50	0
1141121	6909	0	65,934	2375000	35.95	36.50	35.50	35.60	0
1141121	6914	0	47,775	7002747	147.00	147.00	146.00	146.00	-1
1141121	6916	0	4,169	70460	16.85	16.95	16.85	16.85	0
1141121	6918	0	31,552	2706454	86.00	86.60	85.00	85.10	0
1141121	6919	0	13,238,869	1693748022	124.50	133.00	124.50	125.00	-2
1141121	6923	0	417,254	40068813	97.50	98.30	94.90	95.90	-1
1141121	6924	0	6,001	342156	58.50	58.50	56.20	56.20	-3
1141121	6928	0	145,214	6747211	46.90	47.15	46.00	46.15	-1
1141121	6931	0	259,615	15325664	57.50	61.70	57.50	60.00	0
1141121	6933	0	240,463	36924974	156.00	157.50	150.00	152.00	-7
1141121	6936	0	68,333	2328344	34.00	34.30	34.00	34.20	0
1141121	6937	0	313,454	64072645	203.00	208.00	202.50	204.00	-9
1141121	6944	0	445,167	233933995	532.00	535.00	519.00	522.00	-24
1141121	6949	0	61,103	21864568	358.00	364.00	354.00	364.00	-2
1141121	6951	0	27,962	2036713	72.10	73.30	72.10	72.80	0
1141121	6952	0	12,277	525461	42.80	42.90	42.55	42.90	0
1141121	6955	0	77	12512					0
1141121	6957	0	137,623	28446540	207.50	208.50	205.00	208.00	-1
1141121	6958	0	44,868	713172	16.10	16.20	15.75	15.75	0
1141121	6962	0	2,980,036	119009718	39.80	40.25	39.60	39.85	0
1141121	6965	0	58,187	4380360	74.30	76.50	73.00	75.70	1
1141121	6969	0	31,137	980238	32.00	32.00	31.35	31.35	0
1141121	6988	0	3,148	45568	14.60	14.60	14.30	14.30	0
1141121	6994	0	173,894	15425617	87.50	91.50	87.50	88.00	0
1141121	7610	0	189,161	18385234	97.20	98.50	96.80	96.90	-2
1141121	7631	0	19,121	2410873	123.00	128.00	123.00	127.50	0
1141121	7705	0	57,879	2310531	40.05	40.05	39.80	39.95	0
1141121	7711	0	1,120,236	289256443	266.00	266.00	250.00	260.00	-12
1141121	7721	0	42,140	1964090	46.00	47.50	46.00	46.15	0
1141121	7722	0	111,121	58932053	543.00	543.00	522.00	523.00	-20
1141121	7730	0	39,262	3076975	80.00	80.00	78.00	78.50	-1
1141121	7732	0	13,629	517609	38.00	38.10	37.60	38.00	0
1141121	7736	0	11,344	1024463	90.20	90.60	90.10	90.10	-1
1141121	7740	0	116,928	16876403	144.50	147.50	140.00	144.00	0
1141121	7749	0	353,877	143648710	423.50	423.50	398.00	403.50	-21
1141121	7750	0	173,717	125111767	733.00	740.00	705.00	705.00	-38
1141121	7765	0	54,313	14658450	272.50	272.50	268.00	269.00	-3
1141121	7780	0	270,356	48879430	180.00	182.00	178.50	181.00	-2
1141121	7786	0	1,123,600	176694415	151.00	160.50	149.50	160.50	7
1141121	7788	0	63,548	6677477	102.50	108.00	102.50	105.00	0
1141121	7791	0	168,708	12124708	72.30	72.70	71.00	71.50	-1
1141121	7799	0	375,050	204765190	563.00	566.00	532.00	536.00	-36
1141121	8011	0	1,951,390	39660099	20.55	20.90	20.10	20.25	0
1141121	8016	0	910,932	162957062	176.50	182.00	176.00	178.00	-1
1141121	8021	0	21,210,712	2535487070	122.00	123.50	116.50	119.00	-7
1141121	8028	0	3,018,300	445462496	146.00	151.00	145.50	147.00	-4
1141121	8033	0	5,235,576	595572016	113.00	118.00	110.50	111.00	-4
1141121	8039	0	8,196,673	502367974	62.80	63.60	60.20	60.80	-3
1141121	8045	0	132,389	9667333	74.10	76.00	71.80	73.20	-1
1141121	8046	0	11,913,173	3003961020	258.00	262.50	247.50	250.00	-19
1141121	8070	0	2,562,123	113653630	44.35	44.90	44.00	44.30	0
1141121	8072	0	662,919	20618541	30.65	31.90	30.00	30.00	0
1141121	8081	0	416,103	83902085	201.00	205.00	200.50	201.00	-3
1141121	8101	0	19,020	305520	16.25	16.35	16.00	16.00	0
1141121	8103	0	2,386,454	174751466	74.50	75.50	71.90	72.30	-4
1141121	8104	0	605,021	17490970	29.50	29.65	28.50	28.50	-1
1141121	8105	0	809,952	8379435	10.45	10.55	10.20	10.30	0
1141121	8110	0	12,822,357	417492852	32.65	33.30	32.25	32.25	-3
1141121	8112	0	30,535,155	2084653978	65.10	70.20	65.00	68.20	0
1141121	8112A	0	3,629	157770	43.50	43.50	43.50	43.50	0
1141121	8114	0	772,441	139954378	183.50	185.00	178.00	181.00	-8
1141121	8131	0	6,859,624	269197261	40.00	41.05	38.70	38.70	-4
1141121	8150	0	27,336,266	1239974670	45.15	46.80	44.70	45.15	-2
1141121	8162	0	46,213	1543148	33.65	34.20	32.80	33.00	-1
1141121	8163	0	927,689	28278980	30.60	30.95	30.20	30.30	0
1141121	8201	0	77,219	1089829	14.25	14.25	14.00	14.00	0
1141121	8210	0	1,672,115	1508798494	925.00	931.00	889.00	894.00	-62
1141121	8213	0	527,950	17456000	33.25	33.50	32.75	32.95	0
1141121	8215	0	349,373	6648206	19.30	19.30	18.90	19.00	0
1141121	8222	0	450,308	18242250	40.85	41.30	40.00	40.15	0
1141121	8249	0	673,931	33455626	50.20	50.80	48.90	49.50	-1
1141121	8261	0	1,212,198	107882838	89.40	90.30	88.20	88.30	-2
1141121	8271	0	6,278,164	600916916	97.70	99.10	93.90	95.80	-6
1141121	8341	0	245,709	19427163	79.10	80.00	78.50	78.90	-1
1141121	8367	0	15,286	669578	43.75	43.90	43.75	43.80	0
1141121	8374	0	231,937	17519372	76.80	77.30	74.50	74.50	-4
1141121	8404	0	694,607	16998631	24.30	24.70	24.20	24.60	0
1141121	8411	0	43,351	543130	12.55	12.60	12.45	12.60	0
1141121	8422	0	12,185,106	267613243	22.00	22.30	21.35	22.20	0
1141121	8429	0	178,638	1340477	7.55	7.59	7.43	7.50	0
1141121	8438	0	53,517	1508102	28.50	28.50	28.00	28.00	0
1141121	8442	0	62,668	4206114	67.80	67.80	66.50	67.00	0
1141121	8443	0	331,815	3724458	11.55	11.55	11.10	11.10	0
1141121	8454	0	551,439	123805914	230.00	230.00	222.00	223.50	-5
1141121	8462	0	143,240	22667591	156.50	160.50	154.50	157.50	0
1141121	8463	0	79,608	2047963	26.15	26.15	25.50	25.55	0
1141121	8464	0	478,652	175672152	369.00	370.00	362.50	367.00	1
1141121	8466	0	24,307	550695	22.85	22.95	22.55	22.55	0
1141121	8467	0	38,616	5499244	140.50	145.00	140.50	143.00	-1
1141121	8473	0	335,722	11873970	35.30	35.70	34.80	35.45	0
1141121	8476	0	64,694	1162736	18.00	18.15	17.85	18.10	0
1141121	8478	0	196,059	37387642	189.00	193.50	188.00	192.50	1
1141121	8481	0	16,325	662798	40.70	40.70	40.50	40.50	0
1141121	8482	0	7,340	336907	46.00	46.00	45.60	45.60	0
1141121	8487	0	25,137	1900637	74.60	76.70	74.30	76.20	1
1141121	8488	0	295	3013					0
1141121	8499	0	71,524	17125661	241.00	243.00	237.00	238.00	-7
1141121	8926	0	1,105,216	45580107	41.50	41.60	41.00	41.10	0
1141121	8940	0	109,481	2189479	20.35	20.70	19.50	19.60	0
1141121	8996	0	784,119	365918659	476.00	476.50	462.00	462.00	-51
1141121	9103	0	383,953	1708938	4.50	4.54	4.39	4.39	0
1141121	910322	0	30,418	728780	23.60	24.05	23.55	23.95	0
1141121	9105	0	15,106,588	87916527	5.90	5.90	5.77	5.79	0
1141121	910861	0	55,050	308847	5.68	5.68	5.55	5.55	0
1141121	9110	0	22,000	64360	3.01	3.01	2.88	2.99	0
1141121	911608	0	0						0
1141121	911622	0	47,559	175931	3.68	3.76	3.65	3.76	0
1141121	911868	0	191,087	240928	1.27	1.28	1.25	1.27	0
1141121	912000	0	1,203,979	3509008	2.89	2.95	2.89	2.90	0
1141121	9136	0	1,126,579	8009967	7.20	7.20	7.04	7.04	0
1141121	9802	0	1,936,483	208020894	105.50	108.50	105.00	108.50	2
1141121	9902	0	576,175	9641539	16.25	17.00	16.25	16.80	0
1141121	9904	0	8,606,794	252815425	29.40	29.70	29.20	29.30	0
1141121	9905	0	53,082	1054354	19.95	20.00	19.80	19.90	0
1141121	9906	0	117,732	5265884	44.60	45.50	44.20	45.25	0
1141121	9907	0	3,477,490	63194242	18.20	18.40	17.95	18.10	0
1141121	9908	0	85,882	2580196	30.10	30.10	29.95	30.10	0
1141121	9910	0	666,056	84431472	127.00	127.50	126.00	126.50	1
1141121	9911	0	168,817	14118929	83.30	84.00	83.00	83.90	0
1141121	9912	0	29,209	342597	12.05	12.05	11.40	11.95	0
1141121	9914	0	1,711,490	154594030	88.10	91.50	87.90	90.40	1
1141121	9917	0	486,425	51587654	106.00	106.50	105.50	106.50	0
1141121	9918	0	8,142	321807	39.60	39.70	39.40	39.70	0
1141121	9919	0	487,937	7947232	16.40	16.65	16.10	16.30	0
1141121	9921	0	1,835,447	172883735	92.20	95.30	91.50	94.50	2
1141121	9924	0	150,600	7812252	52.00	52.60	51.40	51.70	0
1141121	9925	0	166,250	6737672	40.60	40.60	40.45	40.50	0
1141121	9926	0	14,600	723960	49.55	49.70	49.40	49.70	0
1141121	9928	0	74,702	1315703	17.70	17.90	17.50	17.50	0
1141121	9929	0	9,324	92752	9.93	10.00	9.90	10.00	0
1141121	9930	0	278,788	20075248	72.30	72.30	71.70	71.90	0
1141121	9931	0	7,000	233950	33.35	33.85	33.30	33.85	0
1141121	9933	0	2,963,674	92683555	30.95	31.60	30.85	31.35	0
1141121	9934	0	501,671	4795607	9.68	9.68	9.50	9.51	0
1141121	9935	0	436,186	8938023	20.30	20.85	20.10	20.20	0
1141121	9937	0	132,570	7525394	57.40	57.40	56.30	57.00	0
1141121	9938	0	572,800	30803340	53.20	54.40	53.00	53.90	0
1141121	9939	0	679,827	83897065	122.00	125.00	122.00	122.50	0
1141121	9940	0	1,433,363	30916287	22.00	22.00	21.50	21.50	0
1141121	9941	0	659,316	61719580	93.90	94.30	93.00	93.00	0
1141121	9941A	0	2,443	122537	50.10	50.20	50.10	50.20	0
1141121	9942	0	74,122	7650044	103.50	104.00	102.50	103.00	-1
1141121	9943	0	34,653	2082723	59.80	60.40	59.80	60.10	0
1141121	9944	0	25,600	428526	16.65	16.85	16.55	16.80	0
1141121	9945	0	3,940,969	115162110	29.25	29.40	29.10	29.35	0
1141121	9946	0	147,978	2407571	16.40	16.45	16.15	16.30	0
1141121	9955	0	769,104	22108850	28.90	29.25	28.15	28.25	0
1141121	9958	0	1,302,953	173429988	132.50	135.00	131.00	135.00	0

＊參考自政府開放平台