個股日成交資訊 (2025/11/18)

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
1141118	0050	0	264,956,405	16077471840	61.30	61.30	60.30	60.45	-1
1141118	0051	0	136,986	12281754	90.00	90.85	88.55	88.65	-2
1141118	0052	0	12,055,630	2957942073	247.85	247.95	243.20	245.30	-3
1141118	0053	0	41,763	5560552	134.70	134.70	132.05	132.70	-3
1141118	0055	0	347,073	10578176	30.68	30.68	30.36	30.38	0
1141118	0056	0	190,794,150	6702314926	35.34	35.43	34.92	35.00	0
1141118	0057	0	17,831	3168174	179.00	179.10	176.70	176.70	-4
1141118	0061	0	260,556	5812636	22.43	22.43	22.18	22.18	0
1141118	006203	0	4,850	535239	111.15	111.15	109.60	109.60	-2
1141118	006204	0	7,383	1008654	138.00	138.00	135.70	136.35	-3
1141118	006205	0	821,024	31431675	38.03	38.42	38.03	38.15	0
1141118	006206	0	155,735	5545623	35.20	35.81	35.20	35.64	0
1141118	006207	0	349,640	10334740	29.47	29.67	29.45	29.46	0
1141118	006208	0	16,130,184	2239461834	139.95	140.15	138.00	138.25	0
1141118	00625K	0	0						0
1141118	00631L	0	8,741,718	2783489692	322.25	325.10	313.55	314.90	-15
1141118	00632R	0	89,995,543	1592086157	17.60	17.83	17.52	17.78	0
1141118	00633L	0	5,320,915	261449250	48.80	49.60	48.63	48.88	0
1141118	00634R	0	1,056,184	3439347	3.27	3.27	3.25	3.27	0
1141118	00635U	0	9,685,672	419675131	43.55	43.55	43.11	43.22	0
1141118	00636	0	934,683	24533717	26.00	26.34	26.00	26.17	0
1141118	00636K	0	200	1684	8.42	8.42	8.42	8.42	0
1141118	00637L	0	48,936,428	981268704	19.91	20.26	19.89	19.94	0
1141118	00638R	0	2,134,241	14791704	6.94	6.95	6.87	6.93	0
1141118	00639	0	1,315,090	19201938	14.62	14.70	14.53	14.53	0
1141118	00640L	0	1,169,366	84446232	72.80	73.15	71.05	71.25	-3
1141118	00641R	0	2,902,553	13900112	4.78	4.83	4.75	4.82	0
1141118	00642U	0	2,476,732	38452569	15.55	15.57	15.49	15.50	0
1141118	00643	0	2,856,704	45953403	16.08	16.19	16.03	16.04	0
1141118	00643K	0	0						0
1141118	00645	0	985,110	45252448	45.97	46.13	45.54	45.60	-1
1141118	00646	0	6,105,785	397925955	65.40	65.55	64.80	65.05	0
1141118	00647L	0	146,257	16195756	112.00	112.00	109.50	110.00	-4
1141118	00648R	0	3,526,049	15744477	4.45	4.50	4.45	4.48	0
1141118	00650L	0	11,438,451	206593185	18.23	18.23	17.86	17.86	0
1141118	00651R	0	992,497	5220738	5.27	5.29	5.25	5.28	0
1141118	00652	0	403,967	15111981	37.43	37.50	37.28	37.34	0
1141118	00653L	0	233,618	13647565	58.40	58.60	58.10	58.25	0
1141118	00654R	0	19,302	120526	6.21	6.25	6.21	6.25	0
1141118	00655L	0	1,362,545	46636329	34.02	34.53	33.88	34.03	0
1141118	00656R	0	409,001	2505476	6.15	6.15	6.09	6.14	0
1141118	00657	0	1,061,568	61607408	58.15	58.20	57.50	57.75	-1
1141118	00657K	0	200	3690	18.45	18.45	18.45	18.45	0
1141118	00660	0	18,781	756045	40.41	40.44	40.13	40.13	0
1141118	00661	0	1,059,641	67061259	63.85	63.95	62.80	63.10	-2
1141118	00662	0	3,914,113	388475328	99.55	99.85	98.45	99.00	-1
1141118	00663L	0	16,511,477	686007025	42.04	42.44	41.01	41.15	-1
1141118	00664R	0	29,494,741	84499440	2.84	2.89	2.83	2.88	0
1141118	00665L	0	28,321,337	325453055	11.60	11.60	11.37	11.38	0
1141118	00666R	0	544,150	4682752	8.60	8.66	8.58	8.66	0
1141118	00668	0	65,463	3461792	52.95	53.05	52.65	52.75	0
1141118	00668K	0	200	3398	16.99	16.99	16.99	16.99	0
1141118	00669R	0	6,424,387	37881027	5.87	5.92	5.86	5.91	0
1141118	00670L	0	2,242,177	351339047	157.40	158.35	154.00	155.60	-6
1141118	00671R	0	27,449,699	80276341	2.91	2.95	2.90	2.94	0
1141118	00673R	0	1,361,767	37760617	27.70	27.80	27.67	27.78	0
1141118	00674R	0	2,635,278	16643446	6.30	6.35	6.28	6.34	0
1141118	00675L	0	7,741,269	978810927	128.05	129.10	124.60	125.20	-5
1141118	00676R	0	5,497,660	53362073	9.67	9.78	9.62	9.78	0
1141118	00678	0	347,754	11667630	33.51	33.66	33.51	33.53	0
1141118	00680L	0	17,455,748	130484206	7.46	7.50	7.45	7.48	0
1141118	00681R	0	200,011	4101725	20.51	20.51	20.50	20.50	0
1141118	00682U	0	11,017	225126	20.46	20.46	20.40	20.40	0
1141118	00683L	0	75,000	1591170	21.22	21.23	21.18	21.18	0
1141118	00684R	0	48,000	739740	15.41	15.43	15.41	15.43	0
1141118	00685L	0	2,233,390	253372375	114.85	115.85	111.60	112.00	-5
1141118	00686R	0	5,009,157	8734723	1.74	1.76	1.73	1.75	0
1141118	00688L	0	8,560,125	63821861	7.44	7.48	7.42	7.48	0
1141118	00689R	0	211,011	4482943	21.26	21.26	21.23	21.23	0
1141118	00690	0	2,424,017	100050664	42.35	42.35	40.87	40.94	0
1141118	00692	0	2,311,302	123843118	53.90	54.10	53.25	53.40	0
1141118	00693U	0	4,094,335	90966401	22.30	22.35	22.14	22.22	0
1141118	00700	0	381,926	7107675	18.71	18.71	18.50	18.52	0
1141118	00701	0	1,466,994	39954815	27.24	27.34	27.16	27.20	0
1141118	00702	0	108,274	2464459	22.80	22.80	22.76	22.76	0
1141118	00703	0	230,779	5090519	22.11	22.28	21.96	22.18	0
1141118	00706L	0	2,048,691	43220228	21.08	21.17	21.05	21.12	0
1141118	00707R	0	0						0
1141118	00708L	0	6,440,187	508576846	79.70	79.80	78.30	78.75	-1
1141118	00709	0	164,271	5704286	34.78	34.83	34.52	34.57	0
1141118	00710B	0	296,085	5566566	18.81	18.82	18.79	18.79	0
1141118	00711B	0	126,602	2083028	16.43	16.46	16.43	16.46	0
1141118	00712	0	22,698,836	199807092	8.83	8.83	8.78	8.79	0
1141118	00713	0	20,576,916	1027765343	50.20	50.20	49.79	49.88	0
1141118	00714	0	325,737	6446899	19.80	19.80	19.77	19.80	0
1141118	00715L	0	25,735,933	269572122	10.49	10.52	10.43	10.45	0
1141118	00717	0	60,898	891239	14.67	14.67	14.62	14.62	0
1141118	00728	0	364,257	12897126	35.53	35.62	35.04	35.05	0
1141118	00730	0	452,944	9824350	21.90	22.01	21.51	21.58	0
1141118	00731	0	717,850	47686479	66.45	66.75	66.20	66.20	0
1141118	00733	0	1,291,172	57319186	45.20	45.20	44.00	44.06	-1
1141118	00735	0	537,060	25255278	47.76	47.76	46.58	46.95	-1
1141118	00736	0	105,504	2860509	27.48	27.48	27.11	27.12	0
1141118	00737	0	237,833	8196002	34.73	34.73	34.20	34.39	-1
1141118	00738U	0	5,011,250	207138738	41.48	41.59	41.00	41.18	0
1141118	00739	0	25,900	660905	25.50	25.63	25.44	25.44	0
1141118	00752	0	1,955,131	52524635	26.98	27.02	26.71	26.71	0
1141118	00753L	0	33,707,351	438766985	13.13	13.18	12.89	12.91	0
1141118	00757	0	2,868,614	343899076	120.50	120.65	118.80	119.45	-2
1141118	00762	0	652,022	53766181	82.75	83.05	81.80	82.25	-1
1141118	00763U	0	675,829	18714579	27.80	27.84	27.56	27.58	0
1141118	00770	0	605,846	33611426	56.00	56.00	55.05	55.35	-1
1141118	00771	0	10,338	166417	16.13	16.13	16.08	16.11	0
1141118	00775B	0	1,766	57305	32.61	32.61	32.61	32.61	0
1141118	00783	0	147,173	3570845	24.27	24.36	24.06	24.06	0
1141118	00830	0	8,490,165	456695332	54.00	54.30	53.10	53.55	-1
1141118	00850	0	1,778,084	93478663	53.30	53.30	52.25	52.30	-1
1141118	00851	0	39,052	2127158	54.90	54.90	54.30	54.60	0
1141118	00852L	0	162,265	4665690	28.80	28.90	28.49	28.59	0
1141118	00861	0	62,559	3269935	52.75	52.75	51.85	51.95	-1
1141118	00865B	0	2,204,755	102662351	46.38	46.60	46.38	46.58	0
1141118	00875	0	57,897	2239705	39.02	39.02	38.38	38.56	0
1141118	00876	0	404,836	19059091	47.44	47.44	46.73	46.77	0
1141118	00878	0	209,712,770	4290769301	20.56	20.59	20.34	20.35	0
1141118	00881	0	30,380,384	914358155	30.43	30.46	29.86	29.93	0
1141118	00882	0	23,294,862	358905567	15.60	15.64	15.29	15.30	0
1141118	00885	0	9,308,154	152651674	16.37	16.46	16.31	16.39	0
1141118	00891	0	28,322,849	514046127	18.33	18.37	17.97	17.97	0
1141118	00892	0	1,717,767	34439384	20.21	20.35	19.90	19.94	0
1141118	00893	0	3,251,807	102967158	31.90	31.90	31.39	31.48	0
1141118	00894	0	4,911,781	125751138	25.94	25.94	25.29	25.35	0
1141118	00895	0	987,637	36925273	37.66	37.67	37.12	37.27	0
1141118	00896	0	1,913,836	36260860	19.06	19.17	18.72	18.78	0
1141118	00897	0	923,333	7888477	8.55	8.57	8.48	8.49	0
1141118	00898	0	389,151	2881342	7.40	7.45	7.36	7.38	0
1141118	00899	0	230,304	4609766	19.95	20.08	19.90	20.02	0
1141118	00900	0	89,678,057	1175510027	13.25	13.26	13.00	13.00	0
1141118	00901	0	5,148,919	134208698	26.40	26.40	25.91	25.91	0
1141118	00902	0	5,335,640	71144462	13.46	13.57	13.16	13.16	0
1141118	00903	0	1,902,253	32310611	17.01	17.07	16.91	16.97	0
1141118	00904	0	4,160,965	87019003	21.09	21.15	20.71	20.76	0
1141118	00905	0	3,886,062	63149522	16.40	16.42	16.12	16.14	0
1141118	00907	0	1,510,488	22781498	15.15	15.16	14.97	14.99	0
1141118	00908	0	257,042	3474824	13.52	13.54	13.49	13.50	0
1141118	00909	0	13,650,920	534799796	39.72	39.72	38.69	38.87	-1
1141118	00910	0	3,347,513	125288808	37.73	37.73	37.01	37.15	-1
1141118	00911	0	340,015	10435570	30.97	30.97	30.30	30.49	0
1141118	00912	0	579,311	11734189	20.45	20.45	20.05	20.11	0
1141118	00913	0	1,250,223	28622028	22.96	23.10	22.60	22.62	0
1141118	00915	0	4,935,455	107217533	21.82	21.87	21.65	21.67	0
1141118	00916	0	887,051	23391211	26.50	26.56	26.23	26.33	0
1141118	00917	0	83,146	1937731	23.32	23.36	23.22	23.26	0
1141118	00918	0	44,918,530	987714242	22.19	22.19	21.87	21.87	0
1141118	00919	0	122,259,445	2604179413	21.38	21.44	21.23	21.24	0
1141118	00920	0	439,972	7873730	17.95	17.98	17.82	17.86	0
1141118	00921	0	570,113	9754483	17.25	17.27	16.93	16.94	0
1141118	00922	0	28,153,932	677724585	24.25	24.32	23.94	24.00	0
1141118	00923	0	3,789,908	91611503	24.35	24.42	24.00	24.03	0
1141118	00924	0	3,943,859	110729303	28.31	28.31	27.91	28.00	0
1141118	00926	0	2,021,348	47278483	23.80	23.80	23.29	23.42	0
1141118	00927	0	4,990,624	101019487	20.40	20.48	20.00	20.02	0
1141118	00929	0	49,394,069	869885875	17.69	17.74	17.51	17.53	0
1141118	00930	0	2,352,241	39755688	17.03	17.05	16.81	16.85	0
1141118	00932	0	1,028,306	14349894	14.06	14.06	13.86	13.90	0
1141118	00934	0	2,555,175	51773763	20.42	20.48	20.06	20.11	0
1141118	00935	0	5,718,353	156803544	27.68	27.81	27.19	27.24	0
1141118	00936	0	2,035,807	31176921	15.50	15.53	15.19	15.23	0
1141118	00938	0	1,257,054	20331743	16.28	16.29	16.09	16.13	0
1141118	00939	0	9,547,219	131121070	13.81	13.83	13.62	13.65	0
1141118	00940	0	56,771,958	520609865	9.25	9.25	9.11	9.12	0
1141118	00941	0	5,582,975	90582097	16.44	16.44	16.13	16.22	0
1141118	00943	0	829,810	11844967	14.36	14.37	14.11	14.15	0
1141118	00944	0	1,384,566	19229100	13.93	13.96	13.82	13.83	0
1141118	00945B	0	7,125,562	101870965	14.30	14.32	14.28	14.28	0
1141118	00946	0	8,278,878	80824751	9.84	9.87	9.66	9.69	0
1141118	00947	0	1,934,298	33360730	17.49	17.65	17.02	17.07	0
1141118	00949	0	5,430,580	97339295	18.27	18.27	17.81	17.85	0
1141118	00951	0	3,145,053	33442077	10.79	10.79	10.51	10.60	0
1141118	00952	0	2,858,480	32755278	11.58	11.64	11.36	11.38	0
1141118	00953B	0	34,251,877	328055860	9.56	9.59	9.56	9.57	0
1141118	00954	0	3,034,954	34454699	11.38	11.50	11.22	11.31	0
1141118	00956	0	365,664	3909673	10.72	10.74	10.63	10.65	0
1141118	00960	0	1,090,409	15249795	13.92	14.00	13.92	13.95	0
1141118	00961	0	6,837,548	64588257	9.54	9.54	9.34	9.35	0
1141118	00962	0	1,504,465	16129672	10.78	10.83	10.58	10.60	0
1141118	00963	0	3,896,782	42523837	10.96	10.96	10.88	10.90	0
1141118	00964	0	2,561,137	29483575	11.60	11.63	11.40	11.40	0
1141118	00965	0	5,803,218	130631558	22.71	22.71	22.34	22.36	0
1141118	00971	0	1,498,756	24952066	16.86	16.86	16.53	16.60	0
1141118	00972	0	113,598	1922686	17.19	17.19	16.88	16.88	0
1141118	009800	0	4,055,789	43563439	10.78	10.80	10.67	10.72	0
1141118	009801	0	3,354,908	36854771	11.10	11.10	10.88	10.94	0
1141118	009802	0	8,397,615	87550558	10.50	10.55	10.33	10.33	0
1141118	009803	0	2,233,261	27395517	12.35	12.40	12.18	12.20	0
1141118	009804	0	3,229,504	44396392	14.10	14.10	13.60	13.63	0
1141118	009805	0	9,077,078	112447149	12.46	12.48	12.32	12.37	0
1141118	009808	0	3,157,475	59307102	18.93	18.98	18.66	18.66	0
1141118	009809	0	4,687,342	46785855	10.05	10.05	9.92	9.95	0
1141118	00980A	0	43,186,627	604766209	14.18	14.19	13.83	13.83	0
1141118	009810	0	708,407	12758160	18.07	18.07	17.90	17.92	0
1141118	009811	0	10,796,135	123276564	11.48	11.49	11.35	11.40	0
1141118	009812	0	3,746,749	38449485	10.40	10.40	10.21	10.22	0
1141118	009813	0	19,235,201	197539614	10.33	10.33	10.21	10.24	0
1141118	00981A	0	158,577,804	2418477260	15.49	15.55	15.03	15.03	0
1141118	00981T	0	2,747,415	28158596	10.27	10.27	10.22	10.23	0
1141118	00982A	0	151,665,250	2029988539	13.56	13.63	13.17	13.17	0
1141118	00982D	0	2,843,541	28568045	10.03	10.06	10.03	10.04	0
1141118	00983A	0	13,734,533	158974257	11.72	11.72	11.44	11.52	0
1141118	00983D	0	2,362,276	23900166	10.10	10.13	10.10	10.11	0
1141118	00984A	0	17,902,875	184921486	10.46	10.47	10.25	10.26	0
1141118	00985A	0	14,117,466	174894038	12.48	12.54	12.27	12.31	0
1141118	00985B	0	16,344,791	166584507	10.17	10.21	10.17	10.20	0
1141118	00986A	0	1,362,322	14998198	11.10	11.10	10.95	10.98	0
1141118	00988A	0	33,426,476	324213201	9.76	9.77	9.61	9.64	0
1141118	00989A	0	3,971,876	58412317	14.90	14.90	14.57	14.66	0
1141118	01001T	0	324,000	3914070	12.23	12.23	11.99	11.99	0
1141118	01002T	0	93,000	1335150	14.50	14.50	14.26	14.26	0
1141118	01004T	0	222,016	2450684	11.12	11.12	10.99	10.99	0
1141118	01007T	0	86,078	1195576	14.01	14.01	13.80	13.81	0
1141118	01009T	0	26,000	181870	6.99	7.00	6.99	7.00	0
1141118	01010T	0	7,000	70160	10.02	10.03	10.02	10.02	0
1141118	020000	0	0						0
1141118	020011	0	0						0
1141118	020012	0	0						0
1141118	02001L	0	134,000	6007560	45.00	46.00	43.79	43.93	-2
1141118	02001R	0	864,000	803520	0.93	0.94	0.92	0.94	0
1141118	02001S	0	0						0
1141118	020020	0	13,000	188380	14.55	14.55	14.39	14.41	0
1141118	020028	0	85,000	1068190	12.63	12.63	12.46	12.46	0
1141118	020029	0	12,000	108380	9.11	9.11	9.00	9.00	0
1141118	020030	0	10,000	80600	8.06	8.06	8.06	8.06	0
1141118	020031	0	3,000	17680	5.90	5.90	5.89	5.89	0
1141118	020032	0	3,000	22680	7.56	7.56	7.56	7.56	0
1141118	020034	0	91,000	651950	7.13	7.18	7.12	7.12	0
1141118	020036	0	0						0
1141118	020037	0	1,000	7610	7.61	7.61	7.61	7.61	0
1141118	020038	0	1,000	7500	7.50	7.50	7.50	7.50	0
1141118	020039	0	40,000	340080	8.55	8.55	8.44	8.44	0
1141118	1101	0	34,186,331	718434443	21.35	21.35	20.85	20.85	0
1141118	1101B	0	5,000	228150	45.60	45.65	45.60	45.65	0
1141118	1102	0	11,009,693	410229751	37.65	37.70	36.85	37.15	0
1141118	1103	0	376,926	5032153	13.40	13.40	13.30	13.35	0
1141118	1104	0	596,618	17761342	29.85	30.00	29.50	29.70	0
1141118	1108	0	190,901	2862648	15.00	15.05	14.95	14.95	0
1141118	1109	0	90,689	1406236	15.50	15.65	15.45	15.55	0
1141118	1110	0	101,083	1687342	16.90	16.95	16.50	16.50	0
1141118	1201	0	372,207	5533542	15.00	15.00	14.80	14.90	0
1141118	1203	0	25,062	992359	39.15	39.80	39.15	39.50	0
1141118	1210	0	2,583,928	133766069	52.10	52.50	51.40	51.80	0
1141118	1213	0	6,125	62592	10.45	10.45	10.10	10.10	0
1141118	1215	0	902,820	122125668	134.50	136.00	134.00	136.00	1
1141118	1216	0	10,026,997	751454172	74.60	75.50	74.50	75.00	0
1141118	1217	0	353,954	3605542	10.30	10.30	10.15	10.15	0
1141118	1218	0	946,980	17090568	18.15	18.15	18.00	18.05	0
1141118	1219	0	305,091	4132001	13.55	13.65	13.50	13.60	0
1141118	1220	0	108,412	1357481	12.60	12.60	12.45	12.60	0
1141118	1225	0	163,582	4949341	30.40	30.90	29.80	29.95	0
1141118	1227	0	631,128	19056746	30.35	30.35	30.05	30.20	0
1141118	1229	0	1,673,297	78435991	47.25	47.40	46.60	46.85	0
1141118	1231	0	742,686	70377128	97.00	97.30	93.20	93.90	-3
1141118	1232	0	64,584	9241517	143.00	144.00	142.50	143.00	0
1141118	1233	0	10,104	310846	30.80	30.80	30.70	30.70	0
1141118	1234	0	136,911	5098767	37.50	37.50	37.15	37.20	0
1141118	1235	0	15,748	756880	48.15	48.30	47.50	47.50	-1
1141118	1236	0	28,294	682196	24.50	24.50	23.70	23.85	0
1141118	1256	0	113,397	15947150	145.50	145.50	137.00	141.50	-4
1141118	1301	0	37,900,395	1593429169	42.70	43.10	41.30	41.50	-1
1141118	1303	0	237,895,796	13894804772	56.20	60.80	55.70	57.30	0
1141118	1304	0	3,858,858	41718389	10.85	11.05	10.65	10.70	0
1141118	1305	0	1,061,547	11857951	11.35	11.40	11.05	11.10	0
1141118	1307	0	1,393,519	45435611	32.95	33.30	32.15	32.20	0
1141118	1308	0	1,271,809	16320661	12.90	13.15	12.70	12.70	0
1141118	1309	0	669,350	7374735	11.20	11.25	10.90	11.00	0
1141118	1310	0	822,754	7217520	8.75	8.99	8.68	8.74	0
1141118	1312	0	4,841,956	49782433	10.20	10.45	10.05	10.40	0
1141118	1312A	0	2,000	42600	21.30	21.30	21.30	21.30	0
1141118	1313	0	2,500,445	25104257	10.05	10.20	9.96	10.00	0
1141118	1314	0	38,619,348	332268645	8.75	8.80	8.51	8.54	0
1141118	1315	0	31,897	2061750	64.50	64.80	64.30	64.60	0
1141118	1316	0	4,225,085	61385278	14.85	14.90	14.25	14.30	0
1141118	1319	0	3,564,445	347126328	99.30	100.00	95.90	96.10	-4
1141118	1321	0	78,006	2793716	35.80	35.90	35.70	35.85	0
1141118	1323	0	25,041	489655	19.50	19.65	19.50	19.65	0
1141118	1324	0	13,329	140883	10.55	10.55	10.55	10.55	0
1141118	1325	0	656,012	20669448	31.00	31.85	30.80	31.80	0
1141118	1326	0	28,470,318	947823733	33.45	34.30	32.70	32.90	-1
1141118	1337	0	234,699	1165682	4.96	5.00	4.95	4.95	0
1141118	1338	0	75,787	1575720	21.10	21.10	20.60	20.65	0
1141118	1339	0	25,881	1164653	45.15	46.00	44.20	44.35	-1
1141118	1340	0	197,644	1402427	7.05	7.28	7.00	7.12	0
1141118	1341	0	1,172	68378	58.30	58.30	58.30	58.30	0
1141118	1342	0	166,654	13904091	85.00	85.00	82.90	83.30	-1
1141118	1402	0	12,245,599	342150191	28.00	28.25	27.70	27.90	0
1141118	1409	0	12,872,343	204244414	15.70	16.10	15.60	15.95	0
1141118	1410	0	6,031	204000	33.95	33.95	33.50	33.65	0
1141118	1413	0	4,001	39800	9.94	10.00	9.86	9.99	0
1141118	1414	0	338,028	5677608	17.05	17.05	16.70	16.85	0
1141118	1416	0	340,302	3985687	11.70	11.85	11.55	11.80	0
1141118	1417	0	245,797	2115959	8.80	8.80	8.51	8.64	0
1141118	1418	0	16,153	324469	20.25	20.25	20.05	20.05	0
1141118	1419	0	482,915	31068302	64.00	65.20	63.50	64.30	0
1141118	1423	0	25,281	1005567	40.15	40.15	39.50	39.65	0
1141118	1432	0	205,881	3544496	17.30	17.30	17.05	17.10	0
1141118	1434	0	2,010,654	31965701	16.00	16.25	15.75	15.85	0
1141118	1435	0	16,038	410782	25.90	26.10	25.10	25.10	0
1141118	1436	0	264,727	16197139	62.60	62.60	60.50	61.70	0
1141118	1437	0	166,749	5305560	32.00	32.00	31.70	31.90	0
1141118	1438	0	78,477	2658478	33.75	34.00	33.50	33.75	0
1141118	1439	0	30,044	805838	26.75	27.25	26.65	27.25	0
1141118	1440	0	1,682,689	23289869	14.00	14.05	13.65	13.75	0
1141118	1441	0	29,715	318515	10.75	10.75	10.70	10.70	0
1141118	1442	0	757,986	24260723	32.50	32.50	31.75	31.90	0
1141118	1443	0	3,002	81254	27.05	27.10	27.05	27.10	0
1141118	1444	0	1,417,050	8638743	6.21	6.21	6.05	6.10	0
1141118	1445	0	16,231	226348	14.00	14.00	13.90	14.00	0
1141118	1446	0	310,551	5545315	18.30	18.30	17.65	17.70	0
1141118	1447	0	443,327	2368004	5.40	5.40	5.30	5.35	0
1141118	1449	0	655,392	6597571	10.05	10.20	9.99	10.15	0
1141118	1451	0	224,249	3893612	17.35	17.50	17.30	17.30	0
1141118	1452	0	57,849	682200	11.95	11.95	11.70	11.75	0
1141118	1453	0	102,408	1266493	12.10	12.65	12.05	12.45	0
1141118	1454	0	26,954	352038	13.05	13.20	13.00	13.00	0
1141118	1455	0	633,456	4943633	7.96	7.96	7.68	7.81	0
1141118	1456	0	14,031	173882	12.50	12.50	12.30	12.35	0
1141118	1457	0	41,498	671939	16.30	16.30	16.15	16.20	0
1141118	1459	0	291,726	3451558	11.80	11.90	11.75	11.90	0
1141118	1460	0	429,016	2406098	5.66	5.66	5.58	5.63	0
1141118	1463	0	150,128	2778097	18.70	18.75	18.25	18.75	0
1141118	1464	0	491,573	5341993	11.00	11.00	10.75	10.80	0
1141118	1465	0	27,464	354668	12.85	13.00	12.85	12.95	0
1141118	1466	0	270,878	3839843	14.65	14.65	14.00	14.10	0
1141118	1467	0	84,031	587771	7.09	7.09	6.96	7.02	0
1141118	1468	0	35,001	398311	11.40	11.45	11.30	11.35	0
1141118	1470	0	1,001	21871	21.85	21.85	21.85	21.85	0
1141118	1471	0	414,373	3564366	8.88	8.88	8.20	8.56	0
1141118	1472	0	39,115	3548764	91.00	91.00	90.50	90.90	0
1141118	1473	0	196,052	4783714	24.95	24.95	24.25	24.25	0
1141118	1474	0	126,106	1470797	11.80	11.80	11.55	11.55	0
1141118	1475	0	7,018	259710	38.25	38.25	36.70	36.80	0
1141118	1476	0	804,758	348711116	449.00	449.00	426.00	426.00	-26
1141118	1477	0	1,698,935	509644062	307.50	308.50	294.50	298.00	-11
1141118	1503	0	2,942,738	478932458	165.00	165.00	161.00	162.00	-5
1141118	1504	0	32,132,941	3068959808	96.00	97.50	93.80	93.80	-2
1141118	1506	0	134,149	1586823	12.00	12.00	11.70	11.85	0
1141118	1512	0	56,144	440302	7.83	7.93	7.81	7.88	0
1141118	1513	0	6,020,892	882422383	146.50	148.50	144.00	147.00	2
1141118	1514	0	3,012,776	289264312	97.00	97.20	95.00	96.30	-1
1141118	1515	0	308,283	8603409	28.55	28.55	27.50	27.50	-1
1141118	1516	0	92,842	1672895	17.35	18.60	17.35	18.05	0
1141118	1517	0	371,514	4266098	11.85	11.85	11.25	11.35	0
1141118	1519	0	799,533	573954733	740.00	740.00	706.00	707.00	-31
1141118	1521	0	42,116	1018598	24.20	24.60	24.00	24.10	0
1141118	1522	0	1,339,145	63537043	48.30	48.30	46.85	46.85	-1
1141118	1522A	0	0						0
1141118	1524	0	1,044,978	30756170	30.20	30.20	29.10	29.20	0
1141118	1525	0	42,234	2685172	64.90	64.90	62.20	64.40	0
1141118	1526	0	94,369	1629183	17.90	17.90	17.10	17.15	0
1141118	1527	0	363,159	11895184	33.30	33.30	32.60	32.95	0
1141118	1528	0	6,031,226	90555352	15.00	15.50	14.60	14.70	0
1141118	1529	0	619,099	11749989	19.20	19.25	18.70	18.85	0
1141118	1530	0	59,873	1597010	26.75	27.10	26.40	26.60	0
1141118	1531	0	102,120	1167887	11.50	11.60	11.35	11.45	0
1141118	1532	0	1,092,563	27803161	26.00	26.05	25.20	25.20	0
1141118	1533	0	93,819	3016605	32.90	33.05	31.55	31.80	-1
1141118	1535	0	44,641	2424656	54.30	54.90	54.10	54.30	0
1141118	1536	0	1,300,951	73663767	57.30	57.80	56.00	56.00	-1
1141118	1537	0	79,450	9678051	121.00	123.50	120.50	121.50	0
1141118	1538	0	1,126	28555	25.30	25.30	25.30	25.30	0
1141118	1539	0	60,001	1001617	16.90	16.90	16.60	16.65	0
1141118	1540	0	233,664	5059356	21.95	21.95	21.45	21.55	0
1141118	1541	0	32,033	770942	24.20	24.20	23.90	24.00	0
1141118	1558	0	270,898	26382293	97.00	97.90	96.80	97.50	0
1141118	1560	0	1,965,665	592848855	309.00	309.50	297.00	298.00	-15
1141118	1563	0	395,508	16809042	43.30	43.30	42.10	42.10	-1
1141118	1568	0	91,412	1960806	21.80	21.80	21.20	21.30	0
1141118	1582	0	1,095,364	72278115	67.10	67.10	65.40	65.40	-1
1141118	1583	0	11,241	496453	44.85	44.85	43.80	43.80	-1
1141118	1587	0	1,303,788	54956816	43.00	43.45	40.35	40.65	-1
1141118	1589	0	2,045,558	36229606	17.75	18.25	17.00	17.35	0
1141118	1590	0	2,563,847	2379445258	940.00	944.00	910.00	910.00	-44
1141118	1597	0	246,704	17506234	71.00	72.50	70.50	70.50	-2
1141118	1598	0	412,554	9391435	23.20	23.20	22.30	22.30	-1
1141118	1603	0	622,080	23039094	37.60	37.60	36.85	36.95	0
1141118	1604	0	427,968	10467506	24.65	24.70	24.35	24.40	0
1141118	1605	0	121,045,447	3717601115	30.80	31.55	30.05	30.35	0
1141118	1608	0	6,144,948	213926254	35.20	35.50	34.15	34.50	-1
1141118	1609	0	5,441,356	208287187	38.80	38.90	37.95	38.10	0
1141118	1611	0	429,949	5246830	12.40	12.40	12.05	12.10	0
1141118	1612	0	1,760,130	60798285	35.05	35.10	34.25	34.30	0
1141118	1614	0	70,518	2383615	34.10	34.10	33.70	33.75	0
1141118	1615	0	113,901	5422877	47.80	48.15	47.35	47.45	0
1141118	1616	0	1,606,448	47101339	29.60	29.75	29.00	29.05	0
1141118	1617	0	61,609	904603	14.80	14.95	14.60	14.85	0
1141118	1618	0	821,313	33969842	41.55	41.95	40.90	41.00	-1
1141118	1626	0	36,799	439818	12.05	12.05	11.85	12.00	0
1141118	1702	0	820,082	31132279	38.45	38.45	37.80	37.85	0
1141118	1707	0	174,742	22294150	128.50	129.00	126.50	127.00	-2
1141118	1708	0	1,035,270	33028874	32.20	32.20	31.75	31.85	0
1141118	1709	0	231,548	3843771	16.75	16.80	16.50	16.60	0
1141118	1710	0	1,300,033	15600488	12.20	12.20	11.85	11.90	0
1141118	1711	0	2,911,990	52553051	18.45	18.50	17.80	17.90	0
1141118	1712	0	967,122	40654214	42.20	42.30	41.90	41.90	0
1141118	1713	0	319,723	14114704	44.55	44.55	43.80	44.10	0
1141118	1714	0	897,636	7351812	8.25	8.25	8.15	8.17	0
1141118	1717	0	7,632,447	302806648	39.10	40.45	38.85	39.40	0
1141118	1718	0	4,045,901	27817754	6.96	6.96	6.83	6.84	0
1141118	1720	0	497,724	30747373	61.90	62.30	61.40	61.90	0
1141118	1721	0	513,237	5714980	11.55	11.55	11.00	11.10	0
1141118	1722	0	2,405,951	113647251	47.30	47.45	46.80	47.40	0
1141118	1723	0	517,739	41040862	80.00	80.00	78.70	78.90	-1
1141118	1725	0	34,270	863199	25.30	25.60	25.00	25.15	0
1141118	1726	0	36,108	2719163	75.00	75.90	75.00	75.30	0
1141118	1727	0	6,538,988	255697485	40.50	40.70	37.80	37.85	-2
1141118	1730	0	38,127	1994122	52.10	52.40	52.10	52.30	0
1141118	1731	0	90,399	1968631	21.80	21.80	21.75	21.75	0
1141118	1732	0	188,652	5394722	28.80	28.95	28.40	28.60	0
1141118	1733	0	232,763	7113540	30.75	30.85	30.30	30.30	0
1141118	1734	0	415,695	12557695	30.40	30.45	30.00	30.05	0
1141118	1735	0	16,397	238321	14.60	14.60	14.45	14.60	0
1141118	1736	0	523,223	76607661	149.50	149.50	144.00	145.50	-4
1141118	1737	0	105,220	3324942	31.60	31.65	31.55	31.60	0
1141118	1752	0	86,229	3292111	38.45	38.50	37.00	38.45	0
1141118	1760	0	100,845	6571293	65.50	65.70	64.60	65.00	-1
1141118	1762	0	119,743	2927171	24.65	24.65	24.25	24.45	0
1141118	1773	0	647,484	87554932	136.50	138.00	133.50	133.50	-4
1141118	1776	0	38,150	573007	15.05	15.05	15.00	15.00	0
1141118	1783	0	95,581	4121924	44.30	44.30	42.50	42.55	-1
1141118	1786	0	791,234	61216467	77.90	78.90	75.70	76.00	0
1141118	1789	0	587,824	10010342	17.20	17.20	16.95	17.00	0
1141118	1795	0	2,521,395	717249495	289.00	289.50	281.00	283.00	-6
1141118	1802	0	93,060,804	2923479271	32.05	32.40	30.50	30.80	-1
1141118	1805	0	102,502	1251607	12.15	12.45	12.10	12.20	0
1141118	1806	0	521,878	4598703	8.86	8.86	8.77	8.81	0
1141118	1809	0	1,035,185	18358277	18.15	18.15	17.45	17.55	0
1141118	1810	0	1,668,358	27716990	17.05	17.10	16.35	16.50	0
1141118	1817	0	119,614	4619671	38.75	39.10	38.10	38.85	0
1141118	1903	0	269,020	14581039	55.10	55.10	53.70	54.30	0
1141118	1904	0	955,729	17344555	18.60	18.70	18.00	18.00	0
1141118	1905	0	3,201,591	38630216	12.50	12.55	11.90	11.95	0
1141118	1906	0	38,215	480678	12.80	12.80	12.45	12.50	0
1141118	1907	0	2,190,388	59519729	27.50	27.50	26.90	27.00	0
1141118	1909	0	8,016,065	82070483	10.55	10.65	10.00	10.15	0
1141118	2002	0	30,165,145	535413781	17.85	17.85	17.60	17.75	0
1141118	2002A	0	15,150	586100	38.80	38.80	38.60	38.70	0
1141118	2006	0	3,050,423	183320350	60.80	60.90	59.80	59.80	-1
1141118	2007	0	298,760	2109132	7.09	7.09	7.02	7.07	0
1141118	2008	0	20,571	570960	27.80	27.80	27.75	27.75	0
1141118	2009	0	2,644,320	102441519	39.00	39.60	38.00	38.25	0
1141118	2010	0	1,179,698	23310018	19.85	19.90	19.60	19.85	0
1141118	2012	0	83,790	1265731	15.30	15.30	14.85	15.30	0
1141118	2013	0	40,973	1657994	40.50	40.85	40.30	40.30	0
1141118	2014	0	2,304,397	32954199	14.45	14.50	14.20	14.25	0
1141118	2015	0	677,413	41447222	62.50	62.50	60.40	61.30	-1
1141118	2017	0	302,480	2574192	8.67	8.67	8.42	8.56	0
1141118	2020	0	592,015	13349467	22.75	22.75	22.35	22.45	0
1141118	2022	0	526,892	4216975	8.10	8.14	7.94	8.00	0
1141118	2023	0	2,361,984	34186489	14.30	14.65	14.25	14.65	0
1141118	2024	0	37	590					0
1141118	2025	0	76,459	692072	9.17	9.17	9.03	9.07	0
1141118	2027	0	13,740,569	511833478	37.60	37.90	36.80	36.90	-1
1141118	2028	0	71,273	1101255	15.80	15.80	15.30	15.55	0
1141118	2029	0	484,992	9698388	20.15	20.25	19.90	20.05	0
1141118	2030	0	472,057	6544906	13.90	14.10	13.70	13.85	0
1141118	2031	0	672,504	24762299	36.95	37.30	36.60	36.75	0
1141118	2032	0	123,075	1682017	13.80	13.90	13.55	13.80	0
1141118	2033	0	105,357	1610648	15.25	15.50	15.00	15.50	0
1141118	2034	0	1,113,079	22007057	19.95	20.35	19.40	19.40	0
1141118	2038	0	240,786	3234707	13.50	13.55	13.35	13.40	0
1141118	2049	0	3,839,598	723074244	191.00	191.50	186.00	186.50	-6
1141118	2059	0	1,124,991	4051187105	3665.00	3675.00	3545.00	3550.00	-165
1141118	2062	0	291,440	5784041	20.00	20.20	19.70	19.70	0
1141118	2069	0	293,516	4638386	15.90	15.95	15.70	15.85	0
1141118	2101	0	1,570,202	56566341	36.15	36.25	35.80	35.95	0
1141118	2102	0	789,317	15496343	20.00	20.05	19.25	19.50	0
1141118	2103	0	4,132,650	58544984	14.40	14.45	14.05	14.10	0
1141118	2104	0	2,739,101	26794764	9.90	9.92	9.71	9.72	0
1141118	2105	0	8,824,091	279858382	32.00	32.25	31.35	31.65	0
1141118	2106	0	411,893	8340615	20.25	20.40	20.15	20.25	0
1141118	2107	0	282,185	6679599	23.90	23.90	23.40	23.60	0
1141118	2108	0	509,184	11302002	22.70	22.70	22.00	22.00	0
1141118	2109	0	72,135	1089559	15.30	15.30	15.05	15.20	0
1141118	2114	0	30,486	2751658	90.30	90.40	90.10	90.20	0
1141118	2115	0	28,595	735733	26.15	26.15	25.60	25.70	0
1141118	2201	0	13,678,577	509776373	37.80	38.20	36.45	37.10	-1
1141118	2204	0	1,451,198	83569067	58.30	58.40	57.30	57.60	-1
1141118	2206	0	933,555	57560870	62.50	62.50	61.20	61.20	-1
1141118	2207	0	280,321	165452503	584.00	594.00	583.00	593.00	-8
1141118	2208	0	3,566,696	68817998	19.35	19.65	19.10	19.10	0
1141118	2211	0	1,794,962	194646596	106.50	110.00	106.00	110.00	2
1141118	2227	0	41,348	2263591	55.70	55.70	54.40	55.00	0
1141118	2228	0	1,976,183	185738754	96.50	99.60	90.10	90.80	-4
1141118	2231	0	654,185	61698224	94.50	96.50	93.20	94.20	0
1141118	2233	0	1,137,557	211909550	192.50	192.50	182.50	184.50	-8
1141118	2236	0	251,242	21542365	84.40	88.80	83.10	88.80	3
1141118	2239	0	292,187	8633258	30.00	30.50	28.70	28.70	-1
1141118	2241	0	915,407	34408443	38.00	38.30	37.10	37.75	0
1141118	2243	0	146,920	1593044	10.85	11.10	10.75	10.75	0
1141118	2247	0	104,095	29627134	287.00	287.00	283.50	284.00	-4
1141118	2248	0	50,423	2510800	50.90	50.90	49.50	49.95	0
1141118	2250	0	155,352	11618055	76.10	76.60	74.00	74.00	-2
1141118	2254	0	21,001	1211958	57.30	58.60	56.30	58.60	0
1141118	2258	0	889,760	35115609	39.85	39.95	39.15	39.40	0
1141118	2301	0	49,387,854	7649479589	160.00	160.00	152.50	154.50	-8
1141118	2302	0	656,316	12368639	19.00	19.30	18.65	18.65	0
1141118	2303	0	37,694,754	1661535835	44.30	44.40	43.80	44.20	0
1141118	2305	0	30,595,294	319791628	10.80	10.90	10.40	10.45	0
1141118	2308	0	13,615,098	12353712685	906.00	930.00	898.00	898.00	-18
1141118	2312	0	17,263,946	362634063	21.15	21.45	20.75	21.05	0
1141118	2313	0	12,989,086	1025322533	80.50	80.90	77.90	78.00	-3
1141118	2314	0	195,138	4216018	22.80	22.80	21.00	21.50	0
1141118	2316	0	4,616,351	416222113	90.50	92.60	88.40	89.20	-2
1141118	2317	0	77,859,170	18076847443	231.50	237.00	230.00	230.00	-6
1141118	2321	0	0						0
1141118	2323	0	3,846,893	36334255	9.59	9.61	9.36	9.38	0
1141118	2324	0	43,018,944	1231132098	28.50	29.05	28.35	28.65	0
1141118	2327	0	61,201,688	14237123998	227.00	240.00	227.00	229.00	2
1141118	2328	0	6,820,726	321893492	47.85	48.20	46.50	46.50	-1
1141118	2329	0	20,813,591	1077213663	51.80	53.00	50.60	50.70	-1
1141118	2330	0	49,856,799	70572614780	1435.00	1435.00	1405.00	1405.00	-40
1141118	2331	0	1,509,503	30716445	20.70	20.70	20.15	20.20	0
1141118	2332	0	3,834,309	58840390	15.60	15.60	15.20	15.20	0
1141118	2337	0	144,025,046	5443372272	38.50	39.35	36.60	37.65	-1
1141118	2338	0	1,258,647	43657710	35.70	35.70	34.10	34.20	-1
1141118	2340	0	1,604,993	38724107	24.70	24.75	23.75	23.85	-1
1141118	2342	0	1,807,729	53445507	30.00	30.15	29.10	29.20	0
1141118	2344	0	466,709,594	28952084904	66.50	66.70	59.60	61.40	-4
1141118	2345	0	9,752,781	9149513531	996.00	996.00	919.00	921.00	-77
1141118	2347	0	8,394,467	494380982	59.10	59.60	58.50	58.50	0
1141118	2348	0	495,536	39128786	78.80	80.40	77.90	78.30	0
1141118	2348A	0	32,434	1178947	36.50	36.60	36.25	36.55	0
1141118	2349	0	2,624,363	23633175	9.03	9.20	8.88	8.93	0
1141118	2351	0	1,991,373	162315910	83.70	83.70	80.20	81.00	-3
1141118	2352	0	6,703,152	179908472	27.45	27.45	26.55	26.55	-1
1141118	2353	0	22,511,467	630427839	28.15	28.30	27.80	27.80	0
1141118	2354	0	11,441,945	744773745	65.70	66.30	64.30	64.40	-2
1141118	2355	0	1,625,527	48848848	30.30	30.40	29.90	29.90	0
1141118	2356	0	16,651,787	683188938	41.50	41.75	40.65	40.85	0
1141118	2357	0	10,997,319	6330911536	586.00	598.00	563.00	563.00	-47
1141118	2359	0	1,305,395	158700497	124.50	125.00	120.00	120.00	-4
1141118	2360	0	5,509,071	4236583206	766.00	799.00	745.00	746.00	-28
1141118	2362	0	671,440	27701787	41.75	41.95	40.70	41.00	-1
1141118	2363	0	4,214,730	203346810	49.00	49.40	47.50	47.60	-1
1141118	2364	0	832,097	61267750	75.90	75.90	72.10	72.10	-4
1141118	2365	0	1,931,823	64671639	34.30	34.30	33.00	33.15	-1
1141118	2367	0	4,264,875	101480171	23.90	24.20	23.55	23.60	0
1141118	2368	0	11,809,584	6096854226	530.00	540.00	500.00	507.00	-30
1141118	2369	0	5,397,327	117075606	21.95	22.20	21.40	21.70	0
1141118	2371	0	11,600,502	365688993	31.40	31.95	31.10	31.50	0
1141118	2373	0	25,202	1418842	56.40	56.50	56.20	56.20	0
1141118	2374	0	10,766,322	863244389	81.30	82.40	78.80	79.00	-2
1141118	2375	0	24,358,814	2374969055	95.70	100.50	93.70	93.70	-2
1141118	2376	0	11,782,576	2918229422	250.50	251.50	245.00	246.00	-10
1141118	2377	0	16,011,085	1650351387	101.00	105.50	100.50	103.00	0
1141118	2379	0	2,614,224	1291944309	497.50	499.50	490.00	493.50	-4
1141118	2380	0	113,206	564520	5.00	5.00	4.94	4.94	0
1141118	2382	0	19,023,300	5181896439	275.00	278.50	270.00	270.00	-6
1141118	2383	0	4,537,549	6273600100	1430.00	1445.00	1340.00	1350.00	-100
1141118	2385	0	3,780,497	459283397	123.00	124.50	120.50	120.50	-4
1141118	2387	0	566,941	22227712	39.15	39.50	39.00	39.45	0
1141118	2388	0	2,409,290	119811586	51.20	51.20	48.80	49.00	-2
1141118	2390	0	456,986	4225370	9.51	9.51	9.11	9.17	0
1141118	2392	0	6,118,553	242462750	40.35	41.20	38.70	38.90	-1
1141118	2393	0	2,239,269	120546028	54.20	54.90	53.30	54.00	0
1141118	2395	0	3,180,588	906600639	289.00	290.50	281.00	281.00	-12
1141118	2397	0	189,380	11390870	61.10	61.10	59.50	59.60	-1
1141118	2399	0	2,146,769	47371679	22.25	22.70	21.70	22.00	0
1141118	2401	0	2,582,003	51576975	20.50	20.50	19.70	19.80	0
1141118	2402	0	7,803,291	365913840	48.60	48.80	45.85	46.00	-2
1141118	2404	0	2,086,747	1611278489	781.00	796.00	758.00	762.00	-30
1141118	2405	0	2,169,654	36779051	16.95	17.30	16.75	16.80	0
1141118	2406	0	4,021,011	81769263	20.85	20.95	19.90	20.10	0
1141118	2408	0	192,854,043	31357278408	165.00	168.00	156.00	160.50	-6
1141118	2409	0	43,495,389	492745283	11.50	11.60	11.15	11.15	0
1141118	2412	0	6,053,297	794356803	131.50	132.00	131.00	131.00	-1
1141118	2413	0	3,553,290	80403571	20.50	22.85	20.30	22.85	2
1141118	2414	0	330,652	13392051	40.70	40.70	40.30	40.30	0
1141118	2415	0	205,666	5466081	26.85	26.90	26.40	26.65	0
1141118	2417	0	391,135	13865690	35.80	36.20	35.10	35.10	-1
1141118	2419	0	999,400	21555612	21.95	22.00	21.30	21.35	0
1141118	2420	0	327,956	16074246	49.50	49.50	48.75	48.80	0
1141118	2421	0	8,615,820	1548205804	174.00	184.50	173.50	178.50	1
1141118	2423	0	99,670	5017034	49.80	50.80	49.65	50.60	0
1141118	2424	0	18,821	717213	40.30	40.30	37.30	38.80	0
1141118	2425	0	318,437	8919123	28.55	28.55	27.75	27.95	0
1141118	2426	0	356,643	5432903	15.45	15.50	15.05	15.05	0
1141118	2427	0	669,773	17441489	26.05	26.25	25.75	26.10	0
1141118	2428	0	4,035,164	767769870	178.00	195.00	177.50	189.00	10
1141118	2429	0	1,489,704	116098055	81.00	82.10	75.60	77.60	-3
1141118	2430	0	120,076	2841414	24.10	24.10	23.40	23.80	0
1141118	2431	0	316,207	3570973	11.40	11.45	11.20	11.20	0
1141118	2432	0	75,217	2025569	27.75	27.75	26.65	26.65	0
1141118	2433	0	78,245	3725212	47.75	47.80	47.50	47.60	0
1141118	2434	0	1,161,569	44627021	37.25	40.30	35.30	35.65	-1
1141118	2436	0	1,429,881	63944562	45.85	45.85	44.00	44.10	-1
1141118	2438	0	134,411	2970271	22.10	22.40	21.50	21.90	0
1141118	2439	0	2,191,115	239376702	110.00	110.00	108.00	110.00	0
1141118	2440	0	149,297	1869009	12.65	12.65	12.50	12.60	0
1141118	2441	0	6,881,459	503391945	71.10	74.50	70.50	72.50	0
1141118	2442	0	706,479	16315982	23.50	23.55	22.70	23.00	0
1141118	2444	0	228,276	2443448	10.80	11.05	10.60	10.65	0
1141118	2449	0	42,563,696	8657138435	209.50	212.50	198.00	198.00	-15
1141118	2450	0	84,373	2430217	28.90	29.20	28.70	28.70	0
1141118	2451	0	3,786,363	763930886	194.00	213.50	192.50	200.00	1
1141118	2453	0	804,698	42074242	53.10	53.20	51.80	51.90	-1
1141118	2454	0	10,222,030	12170076025	1220.00	1220.00	1170.00	1170.00	-60
1141118	2455	0	5,511,471	802761783	149.00	150.50	143.00	143.00	-8
1141118	2457	0	6,021,725	184023526	30.55	31.50	30.00	30.25	0
1141118	2458	0	2,482,890	325408165	131.50	132.50	129.50	131.00	-1
1141118	2459	0	54,821	3605392	66.20	66.40	65.40	65.60	-1
1141118	2460	0	628,742	9153513	15.05	15.20	14.20	14.90	0
1141118	2461	0	233,022	3520793	15.20	15.30	15.00	15.10	0
1141118	2462	0	183,665	3949579	22.00	22.00	21.25	21.25	0
1141118	2464	0	1,400,169	83221372	60.60	60.80	58.50	58.50	-2
1141118	2465	0	807,250	42068504	53.90	53.90	51.50	51.50	-2
1141118	2466	0	900,544	48967662	55.20	56.40	53.10	53.50	-2
1141118	2467	0	890,599	154620884	175.00	177.00	170.00	170.00	-3
1141118	2468	0	724,047	30090063	42.75	42.75	41.15	41.20	-1
1141118	2471	0	219,998	10645825	48.95	48.95	48.05	48.10	0
1141118	2472	0	5,921,346	596668545	98.10	104.00	98.00	99.90	0
1141118	2474	0	5,506,218	1127534778	208.50	208.50	202.50	205.50	-4
1141118	2476	0	1,638,110	144178661	88.80	89.90	87.20	87.50	-2
1141118	2477	0	170,783	4064931	24.15	24.15	23.60	23.80	0
1141118	2478	0	8,395,265	540297248	61.80	66.00	61.50	65.40	3
1141118	2480	0	499,350	72644615	147.00	148.00	144.00	145.00	-2
1141118	2481	0	50,420,412	4335846783	86.00	89.40	82.50	85.10	0
1141118	2482	0	202,458	3398973	17.15	17.15	16.70	16.85	0
1141118	2483	0	43,895	848595	19.30	19.45	19.30	19.30	0
1141118	2484	0	430,646	8644547	20.20	20.45	19.90	19.90	0
1141118	2485	0	5,943,582	105457162	18.05	18.15	17.45	17.60	0
1141118	2486	0	42,886,420	4277488035	100.50	104.50	95.20	102.00	1
1141118	2488	0	162,911	7386453	45.65	45.65	45.15	45.30	0
1141118	2489	0	4,056,529	61541437	15.00	15.35	14.80	15.20	0
1141118	2491	0	47,540	644591	13.60	13.80	13.30	13.80	0
1141118	2492	0	24,887,963	3010003440	116.50	125.00	116.50	118.50	0
1141118	2493	0	887,606	78271776	90.10	90.10	87.10	87.30	-2
1141118	2495	0	24,280,823	672857937	27.10	28.50	26.80	28.15	1
1141118	2496	0	11,246	766647	68.80	68.80	68.00	68.20	0
1141118	2497	0	148,904	6061412	41.20	41.50	40.20	40.35	0
1141118	2498	0	18,405,677	910040711	51.00	51.10	47.95	48.85	-2
1141118	2501	0	2,371,281	50199293	21.30	21.45	20.95	21.10	0
1141118	2504	0	1,552,675	53847918	34.85	35.10	34.50	34.50	0
1141118	2505	0	389,133	7123116	18.40	18.60	18.10	18.45	0
1141118	2506	0	207,060	1983195	9.64	9.64	9.55	9.64	0
1141118	2509	0	87,991	1274704	14.70	14.70	14.30	14.50	0
1141118	2511	0	2,775,294	23284645	8.50	8.50	8.33	8.37	0
1141118	2514	0	530,267	7659050	14.45	14.50	14.35	14.45	0
1141118	2515	0	13,026,788	220005857	17.00	17.15	16.60	16.85	0
1141118	2516	0	939,510	13472728	14.55	14.55	14.05	14.30	0
1141118	2520	0	1,915,440	63444648	33.40	33.45	32.95	33.10	0
1141118	2524	0	137,022	5513762	40.60	40.60	39.95	39.95	0
1141118	2527	0	236,554	5961947	25.55	25.75	24.95	25.05	0
1141118	2528	0	779,046	22933064	29.70	29.90	29.15	29.80	0
1141118	2530	0	1,172,862	32174870	27.80	27.90	27.05	27.50	0
1141118	2534	0	799,411	15982378	20.20	20.20	19.80	20.10	0
1141118	2535	0	396,246	24339245	62.20	62.20	61.00	61.00	-1
1141118	2536	0	198,080	5008150	25.40	25.55	25.20	25.30	0
1141118	2537	0	1,244,597	12830936	10.50	10.50	10.20	10.25	0
1141118	2538	0	646,060	7137580	11.35	11.35	10.90	11.05	0
1141118	2539	0	1,710,776	77297643	46.15	46.15	44.80	45.10	-1
1141118	2540	0	873,190	40346467	46.85	47.00	45.75	46.10	0
1141118	2542	0	5,553,484	208275549	37.60	38.00	37.20	38.00	0
1141118	2543	0	4,261,169	254935333	60.40	62.10	58.30	58.40	-2
1141118	2545	0	1,153,275	44030707	38.95	38.95	37.75	38.30	0
1141118	2546	0	152,219	13464149	88.90	89.00	88.20	88.20	-1
1141118	2547	0	1,740,704	18443772	10.65	10.65	10.55	10.55	0
1141118	2548	0	879,213	85650303	98.70	98.70	97.00	97.20	-1
1141118	2597	0	444,046	71221184	160.00	161.50	158.50	160.50	0
1141118	2601	0	1,080,102	5988074	5.58	5.65	5.51	5.52	0
1141118	2603	0	12,462,363	2251679572	181.50	183.50	179.50	179.50	-2
1141118	2605	0	3,181,988	74463256	23.50	23.85	23.10	23.30	0
1141118	2606	0	4,646,540	255706885	55.10	55.70	54.40	54.60	0
1141118	2607	0	2,023,009	114184535	56.70	57.20	56.00	56.20	0
1141118	2608	0	308,937	10363150	33.70	33.75	33.45	33.50	0
1141118	2609	0	26,182,783	1370364349	52.90	53.90	51.60	51.60	-1
1141118	2610	0	29,298,279	558299675	19.10	19.30	18.95	18.95	0
1141118	2611	0	273,996	4138760	15.55	15.55	14.85	15.00	0
1141118	2612	0	940,138	48683383	52.50	52.80	51.10	51.20	0
1141118	2613	0	678,744	16280290	24.25	24.55	23.70	23.70	0
1141118	2614	0	1,396,025	30714966	22.20	22.30	21.80	21.90	0
1141118	2615	0	43,967,273	3668972744	82.30	85.00	82.10	83.30	1
1141118	2616	0	220,515	3006782	13.90	13.90	13.50	13.70	0
1141118	2617	0	686,921	20210489	29.80	29.85	29.20	29.40	0
1141118	2618	0	45,370,665	1515942327	33.90	33.90	33.15	33.15	0
1141118	2630	0	1,610,418	76970429	48.00	48.85	47.20	47.35	0
1141118	2633	0	3,578,727	100224434	28.25	28.30	27.85	27.90	0
1141118	2634	0	9,014,909	430912584	48.55	48.90	47.35	47.50	-1
1141118	2636	0	469,577	30799984	66.30	66.40	65.10	65.50	0
1141118	2637	0	5,029,256	321352498	63.50	64.80	63.10	63.60	0
1141118	2642	0	84,550	2255188	26.60	27.15	26.20	27.00	0
1141118	2645	0	1,824,590	247511662	137.50	139.00	133.50	135.50	-2
1141118	2646	0	5,303,415	122194296	22.95	23.15	22.80	23.05	0
1141118	2701	0	386,956	4299061	11.15	11.15	11.05	11.15	0
1141118	2702	0	36,914	424824	11.55	11.55	11.45	11.50	0
1141118	2704	0	219,038	9176806	42.35	42.35	41.60	41.75	0
1141118	2705	0	127,934	2147719	16.95	16.95	16.70	16.75	0
1141118	2706	0	254,214	3293311	13.10	13.10	12.90	12.95	0
1141118	2707	0	247,788	47083032	192.00	192.00	189.00	189.00	-3
1141118	2712	0	16,117	308677	19.40	19.40	18.90	19.15	0
1141118	2722	0	63,062	1772824	28.90	28.90	27.75	28.00	0
1141118	2723	0	995,398	59876549	61.00	61.20	59.80	60.20	-1
1141118	2727	0	600,303	127826619	216.00	216.00	211.50	212.50	-3
1141118	2731	0	2,625,105	466678790	182.50	184.00	174.50	176.50	-6
1141118	2739	0	206,658	7390225	36.00	36.40	35.40	35.60	0
1141118	2748	0	242,325	10710089	45.30	45.30	43.75	43.90	-1
1141118	2753	0	470,864	92388531	201.00	202.00	194.00	195.00	-6
1141118	2762	0	21,535	1654798	77.30	77.30	76.30	76.60	-1
1141118	2801	0	38,357,266	765656406	20.10	20.15	19.85	19.90	0
1141118	2812	0	8,519,214	179525484	21.25	21.25	21.00	21.05	0
1141118	2816	0	225,314	6324658	28.10	28.20	27.95	28.20	0
1141118	2820	0	937,004	15314433	16.35	16.40	16.30	16.30	0
1141118	2832	0	397,342	19724857	49.90	50.10	49.15	49.95	0
1141118	2834	0	16,298,190	252052351	15.55	15.60	15.40	15.40	0
1141118	2836	0	847,996	10128629	11.95	12.00	11.90	11.95	0
1141118	2836A	0	5,000	115500	23.10	23.10	23.10	23.10	0
1141118	2838	0	1,395,116	25951020	18.85	18.85	18.50	18.60	0
1141118	2838A	0	58,000	3149200	54.30	54.40	54.20	54.40	0
1141118	2845	0	10,385,066	130289808	12.65	12.65	12.45	12.45	0
1141118	2849	0	119,720	1549591	13.00	13.00	12.90	12.95	0
1141118	2850	0	212,326	24460533	116.00	116.00	114.50	114.50	-2
1141118	2851	0	1,408,712	36342005	26.00	26.00	25.65	25.80	0
1141118	2852	0	321,905	8727549	27.20	27.25	27.05	27.05	0
1141118	2855	0	4,305,504	103549776	24.30	24.40	23.80	23.85	0
1141118	2867	0	20,636,028	147853114	7.20	7.20	7.13	7.16	0
1141118	2880	0	16,824,367	482313219	28.70	28.95	28.50	28.55	0
1141118	2881	0	62,152,476	5634955407	91.20	92.80	89.50	89.50	-2
1141118	2881A	0	24,645	1561628	63.40	63.50	63.30	63.50	0
1141118	2881B	0	2,617	161929	61.80	62.00	61.80	62.00	0
1141118	2881C	0	24,721	1328199	53.80	53.80	53.70	53.70	0
1141118	2882	0	27,957,652	1807632796	64.80	65.00	64.40	64.80	0
1141118	2882A	0	35,689	2166432	60.70	60.80	60.70	60.80	0
1141118	2882B	0	34,825	2089114	59.90	60.10	59.90	60.10	0
1141118	2883	0	42,211,087	659568589	15.75	15.80	15.50	15.50	0
1141118	2883B	0	1,392,880	10628964	7.65	7.65	7.61	7.65	0
1141118	2884	0	34,285,042	1028228187	30.00	30.20	29.90	29.90	0
1141118	2885	0	38,059,650	1334295848	34.95	35.30	34.80	35.20	0
1141118	2886	0	23,573,235	930937937	39.30	39.70	39.25	39.40	0
1141118	2887	0	77,446,994	1434262140	18.70	18.70	18.40	18.50	0
1141118	2887E	0	36,468	1778988	48.80	48.80	48.75	48.75	0
1141118	2887F	0	4,234	190451	45.00	45.10	44.90	45.10	0
1141118	2887G	0	25,029	948817	38.25	38.25	37.80	37.95	0
1141118	2887H	0	68,860	2583538	37.55	37.60	37.50	37.50	0
1141118	2887I	0	5,984,137	55563561	9.28	9.30	9.27	9.28	0
1141118	2887Z1	0	513,464	8262509	16.15	16.15	16.00	16.05	0
1141118	2889	0	7,024,029	111541096	15.95	16.10	15.70	15.85	0
1141118	2890	0	28,051,743	742878105	26.45	26.65	26.25	26.40	0
1141118	2891	0	41,155,840	1752099643	42.15	42.75	42.10	42.60	0
1141118	2891B	0	5,125	327237	63.80	63.90	63.80	63.90	0
1141118	2891C	0	6,312	377556	59.80	59.90	59.80	59.90	0
1141118	2892	0	17,412,772	485903464	28.00	28.15	27.80	27.85	0
1141118	2897	0	4,566,523	41108410	9.01	9.03	8.98	9.01	0
1141118	2897B	0	12,066	143385	11.90	11.90	11.85	11.85	0
1141118	2901	0	3,366	82900	24.85	24.85	24.50	24.50	0
1141118	2903	0	6,226,153	143537123	23.25	23.35	22.75	23.00	0
1141118	2904	0	27,378	464281	17.00	17.05	16.90	17.00	0
1141118	2905	0	1,400,051	20101477	14.40	14.55	14.20	14.50	0
1141118	2906	0	113,374	1500457	13.35	13.50	13.05	13.15	0
1141118	2908	0	192,663	3862796	20.25	20.25	19.90	20.05	0
1141118	2910	0	27,030	565428	21.05	21.05	20.75	20.95	0
1141118	2911	0	61,391	278803	4.40	4.79	4.40	4.69	0
1141118	2912	0	2,627,794	618643320	235.50	236.50	233.00	236.50	0
1141118	2913	0	2,017,869	27565715	13.85	13.85	13.55	13.60	0
1141118	2915	0	4,155,132	218987257	53.90	53.90	52.20	52.50	-1
1141118	2923	0	31,992	623244	19.50	19.55	19.30	19.30	0
1141118	2929	0	422,245	3417417	8.18	8.21	8.03	8.06	0
1141118	2939	0	23,000	557250	23.80	24.95	23.80	24.95	0
1141118	2945	0	16,139	613950	38.05	38.25	38.00	38.10	0
1141118	3002	0	2,527,353	64140528	25.80	26.25	24.80	24.95	-1
1141118	3003	0	299,132	13996612	46.70	47.40	46.45	46.45	-1
1141118	3004	0	506,238	51237586	103.00	103.00	100.00	100.50	-3
1141118	3005	0	2,408,981	306844677	126.50	129.00	126.00	127.00	0
1141118	3006	0	11,242,346	1005414689	90.80	92.30	87.90	88.20	-3
1141118	3008	0	658,531	1376372350	2130.00	2130.00	2070.00	2070.00	-60
1141118	3010	0	1,283,240	129785234	102.00	103.50	100.00	100.00	-3
1141118	3011	0	579,650	7482391	13.10	13.10	12.75	12.75	0
1141118	3013	0	7,353,044	930166555	129.00	131.00	123.00	123.50	-6
1141118	3014	0	990,118	118537115	121.00	122.00	118.00	118.50	-2
1141118	3015	0	2,163,164	118201361	53.70	57.30	53.10	56.10	2
1141118	3016	0	1,592,286	78850756	50.90	51.20	48.60	48.80	-2
1141118	3017	0	5,798,659	8045522250	1400.00	1410.00	1370.00	1370.00	-50
1141118	3018	0	26,311	320074	12.15	12.15	12.05	12.05	0
1141118	3019	0	3,777,305	502105817	134.00	136.50	131.50	131.50	-4
1141118	3021	0	84,457	1456195	17.35	17.50	17.05	17.10	0
1141118	3022	0	772,882	50162679	66.00	66.00	64.10	64.90	-1
1141118	3023	0	2,460,247	513081489	212.00	212.50	206.00	207.00	-6
1141118	3024	0	1,037,064	11142587	10.85	10.95	10.60	10.80	0
1141118	3025	0	192,760	8387217	44.00	44.45	43.10	43.30	0
1141118	3026	0	2,254,237	228086721	101.00	103.00	99.90	100.00	-2
1141118	3027	0	228,128	5419495	24.30	24.30	23.55	23.85	0
1141118	3028	0	3,144,102	112835899	35.80	36.65	35.45	35.60	0
1141118	3029	0	944,737	102518852	110.00	110.00	107.50	108.00	-2
1141118	3030	0	3,808,612	558036161	151.00	152.00	143.00	144.50	-8
1141118	3031	0	374,212	7070093	19.00	19.15	18.70	18.80	0
1141118	3032	0	2,670,729	236957476	92.50	93.10	85.20	87.90	-5
1141118	3033	0	2,136,485	63331449	30.00	30.10	29.30	29.60	0
1141118	3034	0	3,351,640	1309199627	388.50	394.00	385.50	392.00	-1
1141118	3035	0	3,826,612	640840183	168.50	170.00	166.00	166.00	-4
1141118	3036	0	18,195,833	2451233911	135.50	135.50	131.50	132.00	-11
1141118	3036A	0	48,326	2477088	51.30	51.30	51.20	51.20	0
1141118	3037	0	50,213,238	8704208412	167.50	179.00	167.50	170.00	2
1141118	3038	0	154,219	3118133	20.30	20.40	20.10	20.30	0
1141118	3040	0	281,447	15490444	56.70	56.70	54.00	55.80	0
1141118	3041	0	763,062	19738857	26.30	26.45	25.50	25.55	0
1141118	3042	0	2,288,780	189080673	83.50	83.80	81.90	82.50	-1
1141118	3043	0	170,249	3623513	21.80	22.40	21.00	21.05	0
1141118	3044	0	4,322,673	1283905260	301.00	303.50	293.50	293.50	-11
1141118	3045	0	7,100,603	762574386	108.00	108.50	107.00	107.00	-1
1141118	3046	0	329,397	15575465	48.80	48.80	46.60	46.75	-1
1141118	3047	0	2,313,900	38555602	17.00	17.00	16.50	16.50	0
1141118	3048	0	3,681,065	136028326	37.60	38.00	36.50	36.55	-1
1141118	3049	0	1,664,582	11528739	7.06	7.06	6.85	6.88	0
1141118	3050	0	429,214	4924899	11.60	11.65	11.35	11.45	0
1141118	3051	0	418,215	8023803	19.35	19.50	19.00	19.05	0
1141118	3052	0	531,384	6041084	11.35	11.45	11.35	11.35	0
1141118	3054	0	14,745	330931	22.60	22.80	22.25	22.30	0
1141118	3055	0	192,998	11218375	58.10	58.80	57.40	57.90	0
1141118	3056	0	2,743,651	51019605	18.90	18.90	18.50	18.65	0
1141118	3057	0	352,108	5348502	15.05	15.70	14.80	15.10	0
1141118	3058	0	632,040	6345392	10.10	10.30	9.95	9.99	0
1141118	3059	0	2,820,916	116662982	41.70	42.15	40.80	40.85	-1
1141118	3060	0	18,590,929	548194809	30.30	30.60	28.05	28.65	-1
1141118	3062	0	3,268,691	78643171	24.30	24.55	23.70	23.70	0
1141118	3090	0	8,999,976	745766586	82.00	84.90	81.20	81.20	-1
1141118	3092	0	1,216,150	19552879	16.90	16.90	15.65	15.85	-1
1141118	3094	0	156,061	3728144	24.35	24.45	23.70	23.70	-1
1141118	3130	0	39,218	8786297	225.00	225.00	223.50	223.50	-1
1141118	3135	0	1,054,256	50817099	49.45	49.55	47.45	47.60	-2
1141118	3138	0	114,913	9757928	87.00	87.50	84.00	84.10	-2
1141118	3149	0	2,260,366	77792094	34.50	35.25	33.95	34.10	0
1141118	3150	0	133,381	2330762	18.15	18.15	17.05	18.00	0
1141118	3164	0	30,718	568974	18.70	18.70	18.40	18.60	0
1141118	3167	0	32,714,399	7334271454	228.00	232.00	214.00	215.50	-10
1141118	3168	0	13,100	567652	43.20	43.90	43.00	43.25	0
1141118	3189	0	51,660,967	7524818460	139.00	151.50	138.50	145.50	4
1141118	3209	0	714,485	23272067	33.45	33.45	32.30	32.50	0
1141118	3229	0	70,051	1042963	15.15	15.15	14.30	14.75	0
1141118	3231	0	41,295,960	5685542496	138.00	140.50	136.00	137.00	-1
1141118	3257	0	595,413	36643994	62.00	63.00	60.90	61.40	-1
1141118	3266	0	57,000	758155	13.45	13.45	13.20	13.40	0
1141118	3296	0	136,945	2687149	20.15	20.15	19.25	19.40	0
1141118	3305	0	5,782,436	567938306	100.00	102.50	96.20	96.20	-4
1141118	3308	0	48,594	725051	15.05	15.15	14.70	14.70	0
1141118	3311	0	410,624	13172039	32.50	32.50	31.85	31.90	0
1141118	3312	0	763,286	29436033	39.80	39.80	38.00	38.10	-1
1141118	3321	0	295,659	5152399	18.40	18.60	16.80	17.65	0
1141118	3338	0	325,654	15593085	48.60	48.80	47.30	47.55	-1
1141118	3346	0	388,778	7396059	19.20	19.25	18.85	18.95	0
1141118	3356	0	413,131	19500388	47.80	48.05	46.65	46.85	0
1141118	3376	0	1,886,368	342233322	185.00	185.00	180.00	180.00	-5
1141118	3380	0	1,745,447	49966518	29.00	29.20	28.30	28.45	-1
1141118	3406	0	2,066,809	931793263	446.00	462.00	438.50	449.00	1
1141118	3413	0	1,730,314	511537299	300.00	303.00	291.00	292.50	-10
1141118	3416	0	482,378	68681755	144.00	144.50	141.00	142.00	-4
1141118	3419	0	249,436	3151308	12.90	12.90	12.50	12.55	0
1141118	3432	0	6,001	84014	14.20	14.20	13.90	13.90	0
1141118	3437	0	524,920	7179380	14.00	14.00	13.45	13.65	0
1141118	3443	0	3,961,566	7525969520	1905.00	1955.00	1855.00	1870.00	-70
1141118	3447	0	493,672	25661103	53.50	53.50	50.90	51.00	-2
1141118	3450	0	13,204,174	3074597905	248.00	248.00	224.00	224.00	-24
1141118	3454	0	341,557	27585902	79.00	83.20	78.50	80.00	2
1141118	3481	0	56,074,434	700951664	12.80	12.80	12.35	12.35	0
1141118	3494	0	42,337	390820	9.33	9.48	9.10	9.25	0
1141118	3501	0	258,539	12240841	47.80	47.80	47.00	47.25	0
1141118	3504	0	182,617	9045242	49.70	50.60	49.05	49.20	0
1141118	3515	0	2,099,930	530510587	264.00	266.00	246.00	247.00	-19
1141118	3518	0	275,714	5383499	19.55	19.95	19.30	19.75	0
1141118	3528	0	399,005	26389597	66.40	67.60	65.30	65.50	0
1141118	3530	0	137,033	8003409	59.50	59.70	57.40	58.40	-1
1141118	3532	0	1,053,782	94023835	91.00	91.10	87.90	88.50	-2
1141118	3533	0	1,245,448	1477710550	1205.00	1215.00	1165.00	1180.00	-30
1141118	3535	0	1,773,229	122195939	69.80	70.50	67.80	68.70	-1
1141118	3543	0	3,039,176	138703466	45.00	46.95	44.90	45.70	0
1141118	3545	0	1,678,765	87420621	53.10	53.20	51.30	51.60	-1
1141118	3550	0	181,137	2335348	12.95	13.05	12.80	12.90	0
1141118	3557	0	158,746	5574758	35.80	35.80	34.65	35.05	0
1141118	3563	0	1,244,125	539469616	449.00	450.00	423.50	428.00	-22
1141118	3576	0	2,998,034	19088137	6.43	6.43	6.33	6.35	0
1141118	3583	0	520,949	158889190	305.00	311.50	300.00	300.00	-11
1141118	3588	0	196,612	9271710	48.30	48.30	46.40	46.40	-2
1141118	3591	0	862,768	15293540	18.10	18.20	17.25	17.80	0
1141118	3592	0	596,769	127295601	215.50	216.00	211.00	212.00	-5
1141118	3593	0	47,503	342345	7.20	7.22	7.20	7.21	0
1141118	3596	0	1,153,696	208268375	183.00	185.00	178.00	178.00	-6
1141118	3605	0	2,129,566	133783354	63.70	64.30	61.80	61.80	-2
1141118	3607	0	1,071,358	14948905	13.90	14.35	13.60	13.90	0
1141118	3617	0	309,611	64265930	207.50	212.00	205.50	206.50	-2
1141118	3622	0	3,083,640	214153238	72.90	72.90	67.30	68.30	-4
1141118	3645	0	2,252,599	118392514	54.00	54.30	51.60	51.70	-2
1141118	3652	0	36,000	1041550	29.50	29.50	28.50	29.50	0
1141118	3653	0	2,020,975	5074117600	2510.00	2570.00	2460.00	2490.00	-65
1141118	3661	0	3,620,336	12142398410	3560.00	3590.00	3250.00	3250.00	-360
1141118	3665	0	3,910,623	6246387825	1570.00	1660.00	1535.00	1570.00	-55
1141118	3669	0	74,193	2066640	28.70	28.70	27.50	27.50	0
1141118	3673	0	3,135,716	130412810	41.40	42.50	40.70	41.05	0
1141118	3679	0	58,851	6691158	113.50	115.00	113.50	114.00	0
1141118	3686	0	326,023	5932382	18.10	18.50	17.70	18.05	0
1141118	3694	0	4,447,965	281273652	65.60	65.60	62.20	62.50	-3
1141118	3701	0	635,345	19956551	32.40	32.40	30.90	31.10	-1
1141118	3702	0	22,977,079	1438006632	62.50	64.10	61.10	63.30	0
1141118	3703	0	712,442	15372859	21.65	21.70	21.45	21.55	0
1141118	3704	0	3,190,509	109713822	35.25	35.35	33.80	33.95	-1
1141118	3705	0	224,123	12331166	55.30	55.30	54.70	54.80	0
1141118	3706	0	36,098,133	3248278833	91.50	92.00	88.60	88.70	-4
1141118	3708	0	2,649,921	292137275	115.50	117.00	106.00	109.50	-6
1141118	3711	0	27,179,570	5857417808	220.00	222.50	212.00	215.00	-5
1141118	3712	0	9,124,569	247188336	27.00	28.00	26.10	26.30	0
1141118	3714	0	2,207,170	71076885	32.75	32.75	31.80	31.85	-1
1141118	3715	0	45,896,393	5504771792	119.00	125.00	116.00	116.50	-4
1141118	3716	0	107,540	3620021	33.85	33.90	33.50	33.70	0
1141118	3717	0	595,911	10365289	17.70	17.70	17.20	17.25	0
1141118	4104	0	565,271	46317663	83.00	83.00	81.50	81.70	-1
1141118	4106	0	75,185	1622310	21.60	21.70	21.45	21.65	0
1141118	4108	0	176,068	2472016	14.35	14.40	13.85	14.00	0
1141118	4119	0	309,684	14947081	48.65	48.80	47.90	48.40	0
1141118	4133	0	50,625	1181994	23.45	23.50	23.15	23.20	0
1141118	4137	0	256,266	25153195	99.20	99.20	97.60	97.90	-1
1141118	4142	0	3,024,746	61253826	20.35	20.55	20.00	20.25	0
1141118	4148	0	7,574	310124	40.25	41.40	40.25	41.10	0
1141118	4155	0	111,625	1659865	15.05	15.05	14.75	14.90	0
1141118	4164	0	1,621,689	64381146	40.50	40.50	39.00	39.40	-1
1141118	4190	0	23,414	724175	31.10	31.10	30.70	30.70	0
1141118	4306	0	1,139,995	14909031	13.35	13.35	13.00	13.00	0
1141118	4414	0	160,949	1739467	11.00	11.00	10.70	10.75	0
1141118	4426	0	55,963	556662	10.00	10.05	9.90	9.99	0
1141118	4438	0	179,336	14790088	83.20	83.20	81.80	83.00	0
1141118	4439	0	51,624	5023791	97.10	98.10	97.00	97.40	0
1141118	4440	0	42,087	755159	17.90	18.00	17.85	17.90	0
1141118	4441	0	105,758	28353851	273.00	273.00	265.00	269.50	-3
1141118	4526	0	2,666,407	80868065	31.30	31.35	29.75	29.90	-1
1141118	4532	0	1,062,539	24471761	23.00	23.20	22.85	23.10	0
1141118	4536	0	396,521	65433940	167.00	167.50	164.00	164.50	-3
1141118	4540	0	951,889	32580423	35.00	35.05	33.80	33.90	-1
1141118	4545	0	642,258	21774596	32.85	34.80	32.50	34.05	1
1141118	4551	0	374,364	42583156	115.00	116.00	112.00	112.50	-3
1141118	4552	0	194,130	4437941	22.95	23.15	22.60	22.75	0
1141118	4555	0	190,930	7969466	42.05	42.50	41.45	41.45	0
1141118	4557	0	290,374	19916749	69.00	69.40	68.20	68.50	0
1141118	4560	0	126,100	3983965	31.85	31.85	31.45	31.50	0
1141118	4562	0	426,485	15602665	37.15	37.40	35.90	36.10	-1
1141118	4564	0	561,316	8840439	16.00	16.00	15.60	15.70	0
1141118	4566	0	483,508	25247929	53.20	53.30	51.50	51.50	-1
1141118	4569	0	90,690	13017246	146.50	146.50	142.00	142.00	-9
1141118	4571	0	310,423	50843957	167.50	167.50	162.50	163.00	-4
1141118	4572	0	62,218	8832502	143.50	143.50	141.00	141.50	-3
1141118	4576	0	729,838	72838777	103.50	103.50	98.00	98.50	-4
1141118	4581	0	8,227	435483	53.00	53.10	52.70	52.70	0
1141118	4583	0	171,522	110020786	656.00	656.00	633.00	633.00	-27
1141118	4585	0	731,977	223921637	314.00	314.00	302.50	303.50	-11
1141118	4588	0	85,023	5028457	59.50	59.80	58.60	58.80	-1
1141118	4720	0	513,080	6918391	13.60	13.80	13.20	13.45	0
1141118	4722	0	3,222,453	491517507	158.00	158.50	149.00	149.50	-10
1141118	4736	0	152,382	18603274	122.50	123.50	121.50	121.50	-2
1141118	4737	0	100,045	6083105	62.00	62.60	59.50	61.10	0
1141118	4739	0	1,542,065	106177736	71.20	71.30	67.30	67.90	-3
1141118	4746	0	1,239,243	82255672	65.00	67.40	64.70	65.60	0
1141118	4755	0	191,098	19181437	103.00	103.00	99.60	100.50	-2
1141118	4763	0	13,500,320	763510760	57.60	58.50	56.00	56.20	-1
1141118	4764	0	909,764	53321114	62.00	62.80	57.40	57.40	-6
1141118	4766	0	459,634	149704106	333.00	333.00	321.00	322.50	-9
1141118	4770	0	433,658	92103031	217.50	217.50	209.00	212.00	-7
1141118	4771	0	81,113	14354045	178.50	178.50	176.00	176.50	0
1141118	4807	0	18,374	328860	17.75	18.15	17.70	17.70	0
1141118	4904	0	8,462,765	771099119	91.30	92.00	90.90	92.00	0
1141118	4906	0	2,272,980	59256276	26.45	26.45	25.85	25.90	0
1141118	4912	0	282,021	22558062	81.60	81.90	78.70	78.70	-3
1141118	4915	0	3,080,818	255413622	84.10	84.60	81.40	82.50	-2
1141118	4916	0	2,933,091	134320471	47.00	47.25	45.20	45.45	-1
1141118	4919	0	1,426,693	73190107	52.30	52.30	50.50	51.10	-1
1141118	4927	0	2,769,588	59812586	22.15	22.55	21.15	21.15	-1
1141118	4930	0	83,294	1822492	21.90	21.90	21.75	21.80	0
1141118	4934	0	787,286	9903457	12.80	12.85	12.35	12.55	0
1141118	4935	0	56,124	2318846	41.80	41.80	40.35	40.95	-1
1141118	4938	0	12,170,601	858568672	71.20	71.20	70.20	70.60	-1
1141118	4942	0	364,966	13995519	38.80	39.00	38.05	38.05	-1
1141118	4943	0	290,979	5408989	18.70	18.70	17.60	17.60	0
1141118	4949	0	708,957	26489466	38.70	38.70	36.65	37.20	-1
1141118	4952	0	180,625	6463813	36.35	36.40	35.20	35.30	-1
1141118	4956	0	332,781	6197954	19.20	19.20	18.30	18.40	0
1141118	4958	0	19,057,849	2681467550	140.50	145.00	138.50	138.50	-3
1141118	4960	0	1,193,228	15554939	13.00	13.25	12.95	13.00	0
1141118	4961	0	888,766	123268596	139.50	140.00	137.50	138.50	-2
1141118	4967	0	12,293,323	1770035868	144.50	149.50	140.00	142.50	-4
1141118	4968	0	1,533,554	203611323	135.50	136.50	130.00	131.50	-6
1141118	4976	0	436,491	13441507	31.15	31.25	30.60	30.65	0
1141118	4977	0	1,585,817	165978713	107.00	108.00	102.00	102.00	-6
1141118	4989	0	15,737,910	691878549	46.00	46.80	42.10	42.50	-4
1141118	4994	0	8,830	845742	96.10	96.40	95.00	96.40	0
1141118	4999	0	25,898	632932	24.70	24.70	24.15	24.15	0
1141118	5007	0	134,680	6891535	51.20	51.50	51.00	51.20	0
1141118	5203	0	157,238	15402417	98.70	98.90	97.20	98.10	0
1141118	5215	0	92,280	3574022	38.20	39.50	38.20	38.30	0
1141118	5222	0	733,001	94413728	130.50	132.50	127.00	127.50	-4
1141118	5225	0	404,293	40511017	101.00	101.50	99.50	99.90	-1
1141118	5234	0	1,505,318	486071642	329.00	334.50	316.50	317.00	-16
1141118	5243	0	1,598,268	126536347	80.20	80.80	78.20	78.60	-2
1141118	5244	0	269,001	10165814	38.15	38.55	37.30	37.40	0
1141118	5258	0	219,023	14358098	66.70	67.30	64.30	64.60	-3
1141118	5269	0	544,060	674048795	1250.00	1255.00	1225.00	1230.00	-40
1141118	5283	0	176,291	10411402	59.50	59.60	58.80	58.90	-1
1141118	5284	0	2,652,278	731807841	281.50	283.50	269.00	275.00	-10
1141118	5285	0	341,912	18063194	51.90	53.80	51.40	52.80	0
1141118	5288	0	140,567	18526322	132.00	133.50	131.00	131.50	-2
1141118	5292	0	61,338	8753193	143.50	143.50	142.00	142.00	-3
1141118	5306	0	173,263	15415494	90.20	90.20	88.70	88.70	-1
1141118	5388	0	1,393,642	111761137	81.40	81.40	79.90	80.20	-1
1141118	5434	0	1,059,257	314625250	307.00	307.00	292.50	295.00	-13
1141118	5469	0	10,336,768	922565328	90.90	91.50	87.70	88.50	-3
1141118	5471	0	370,930	12384352	33.65	33.90	33.00	33.05	-1
1141118	5484	0	299,756	10597239	35.70	36.05	34.90	35.00	-1
1141118	5515	0	3,637,845	118123449	31.40	33.40	31.35	32.65	1
1141118	5519	0	1,785,937	55483256	30.40	31.90	30.30	30.55	0
1141118	5521	0	7,714,034	117202410	15.00	15.60	14.75	15.00	0
1141118	5522	0	1,331,593	74448775	56.10	56.50	55.40	56.40	0
1141118	5525	0	32,095	894539	28.00	28.00	27.80	28.00	0
1141118	5531	0	282,032	2553696	9.10	9.10	9.02	9.08	0
1141118	5533	0	151,342	2181278	14.60	14.60	14.35	14.45	0
1141118	5534	0	780,963	57856732	74.70	75.00	73.60	74.00	-1
1141118	5538	0	10,014	285299	28.40	29.00	28.40	28.45	0
1141118	5546	0	11,000	260450	23.85	23.90	23.50	23.90	0
1141118	5607	0	529,906	24991780	46.90	48.35	46.50	46.55	0
1141118	5608	0	1,531,083	25184662	16.40	16.75	16.30	16.30	0
1141118	5706	0	295,296	15279563	52.60	52.60	51.40	51.60	-1
1141118	5871	0	10,775,702	1073640748	100.00	100.50	98.50	100.00	0
1141118	5871A	0	73,608	7489211	101.50	102.00	101.50	102.00	0
1141118	5876	0	8,066,264	316798722	39.10	39.45	39.00	39.40	0
1141118	5880	0	10,058,418	240974931	23.95	24.10	23.90	23.90	0
1141118	5906	0	0						0
1141118	5907	0	395,141	2190974	5.72	5.72	5.45	5.63	0
1141118	6005	0	6,537,501	158014321	24.50	24.60	24.00	24.10	0
1141118	6024	0	505,389	24722379	49.40	49.40	48.70	48.75	0
1141118	6108	0	93,383	1206243	13.10	13.10	12.80	12.95	0
1141118	6112	0	786,850	37477628	48.00	48.25	47.15	47.15	-1
1141118	6115	0	36,707	1695080	46.40	46.40	46.10	46.20	0
1141118	6116	0	10,219,993	71816282	7.25	7.25	6.93	6.99	0
1141118	6117	0	543,257	40775584	77.50	77.50	73.60	73.60	-4
1141118	6120	0	1,677,458	17273069	10.55	10.55	10.20	10.20	0
1141118	6128	0	356,959	8004874	22.80	23.20	22.25	22.35	0
1141118	6133	0	679,758	10965929	16.50	16.50	15.90	15.90	0
1141118	6136	0	95,234	2238909	23.50	23.65	23.40	23.55	0
1141118	6139	0	4,453,543	1857799122	416.50	427.00	408.50	414.50	-5
1141118	6141	0	224,113	2490339	11.50	11.50	11.00	11.05	0
1141118	6142	0	373,396	3430565	9.16	9.40	9.02	9.20	0
1141118	6152	0	905,039	7598238	8.60	8.60	8.29	8.39	0
1141118	6153	0	2,998,342	43527718	14.65	14.95	14.30	14.40	0
1141118	6155	0	23,175,882	887769482	35.90	39.45	35.50	36.90	1
1141118	6164	0	167,729	1652598	9.98	9.98	9.70	9.71	0
1141118	6165	0	1,473,580	71534739	49.00	49.90	47.85	49.25	0
1141118	6166	0	556,437	30935793	56.10	56.30	55.20	55.80	0
1141118	6168	0	408,043	7747225	19.35	19.35	18.75	18.75	0
1141118	6176	0	3,115,102	371282336	120.50	121.00	118.00	118.00	-3
1141118	6177	0	808,541	35907861	45.00	45.00	44.10	44.20	0
1141118	6183	0	19,889	1892834	95.20	96.00	95.00	95.50	0
1141118	6184	0	262,793	12086633	46.75	47.45	45.30	46.40	0
1141118	6189	0	1,307,210	57079618	44.55	44.55	43.25	43.35	-1
1141118	6191	0	21,250,204	2294431285	111.50	113.00	105.00	106.00	-8
1141118	6192	0	202,457	20000034	99.70	99.70	98.10	98.50	-1
1141118	6196	0	2,299,987	516026725	231.50	233.00	219.50	220.50	-14
1141118	6197	0	909,555	125947516	141.00	141.50	136.50	138.00	-2
1141118	6201	0	16,426	926138	56.60	56.70	56.00	56.50	0
1141118	6202	0	653,659	24117348	37.50	37.50	36.60	36.70	0
1141118	6205	0	174,921	6678023	38.70	38.75	38.00	38.00	0
1141118	6206	0	1,571,354	147864479	96.50	96.90	92.70	92.80	-3
1141118	6209	0	28,809,865	1632789771	53.70	58.90	52.80	56.60	2
1141118	6213	0	6,905,608	721279025	106.00	108.50	102.00	102.00	-5
1141118	6214	0	1,123,222	133811761	119.00	120.50	118.00	119.50	0
1141118	6215	0	1,452,126	145028378	101.00	103.00	98.60	98.60	-3
1141118	6216	0	192,289	5044916	26.50	26.50	26.05	26.20	0
1141118	6224	0	459,044	19797302	42.95	44.70	42.30	42.60	-1
1141118	6225	0	195	2914					0
1141118	6226	0	144,143	976405	6.80	6.90	6.70	6.71	0
1141118	6230	0	103,697	11669577	113.50	116.00	111.00	111.00	-5
1141118	6235	0	1,957,245	113994980	59.10	59.60	57.30	57.70	-1
1141118	6239	0	12,755,414	2069279789	162.00	165.50	160.00	160.50	-4
1141118	6243	0	174,351	5032772	29.30	29.30	28.40	28.50	-1
1141118	6257	0	5,378,012	522770976	96.10	99.20	95.20	95.30	-2
1141118	6269	0	1,523,446	76983407	50.70	51.20	50.10	50.40	0
1141118	6271	0	1,841,313	223093801	122.50	124.00	119.00	120.50	-3
1141118	6277	0	71,959	4353182	61.20	61.20	60.10	60.60	0
1141118	6278	0	2,216,824	218463765	99.10	99.90	97.70	98.40	0
1141118	6281	0	152,444	9775539	64.80	64.80	64.00	64.00	-1
1141118	6282	0	32,942,660	1317982910	40.65	41.40	39.10	39.80	-1
1141118	6283	0	383,255	9787378	25.80	25.90	25.10	25.40	0
1141118	6285	0	5,261,929	520570337	101.00	102.00	97.60	98.20	-2
1141118	6405	0	194,645	4914929	25.50	25.65	24.90	25.55	0
1141118	6409	0	695,426	770565875	1120.00	1130.00	1095.00	1095.00	-40
1141118	6412	0	420,765	37297804	90.30	90.30	88.00	88.20	-2
1141118	6414	0	1,309,311	382989699	295.00	300.50	287.00	288.50	-8
1141118	6415	0	5,430,820	1046534875	192.00	197.50	189.50	191.00	-4
1141118	6416	0	247,258	18882499	77.60	77.60	75.60	75.80	-2
1141118	6423	0	39,090	2900978	76.00	76.00	72.60	72.80	-4
1141118	6426	0	509,844	34107578	69.60	69.60	65.40	65.50	-4
1141118	6431	0	147,474	2469519	16.40	17.75	16.30	16.50	0
1141118	6438	0	1,319,475	160124188	123.00	124.50	119.00	120.00	-4
1141118	6442	0	6,294,673	6611620550	1080.00	1085.00	1005.00	1030.00	-60
1141118	6443	0	2,785,161	36642104	13.30	13.30	13.05	13.20	0
1141118	6446	0	2,087,061	958071542	462.00	464.50	453.50	453.50	-13
1141118	6449	0	1,030,869	170318540	162.00	171.00	162.00	162.50	-1
1141118	6451	0	559,365	80074919	145.50	146.50	140.00	140.50	-6
1141118	6456	0	1,126,868	48165531	43.40	43.65	42.15	42.25	-1
1141118	6464	0	29,441	2259871	77.00	77.30	75.40	77.30	0
1141118	6472	0	2,074,656	1121422928	557.00	562.00	527.00	528.00	-33
1141118	6477	0	2,818,879	104694387	37.90	38.20	36.10	36.10	0
1141118	6491	0	326,034	103262874	321.00	322.00	313.50	316.50	-5
1141118	6504	0	23,596	990294	42.75	42.75	41.80	41.80	0
1141118	6505	0	11,447,066	624030953	54.00	56.00	53.50	54.10	0
1141118	6515	0	1,202,871	2660975000	2190.00	2310.00	2130.00	2160.00	-45
1141118	6525	0	376,681	27831191	74.70	74.70	73.20	73.30	-1
1141118	6526	0	444,271	196609614	453.50	453.50	439.00	440.50	-12
1141118	6531	0	4,235,248	1754866189	414.00	425.00	408.50	409.50	-9
1141118	6533	0	1,834,348	490554437	265.50	274.50	262.00	267.50	3
1141118	6534	0	29,001	2705993	93.20	93.90	93.00	93.20	0
1141118	6541	0	775,852	42249314	56.00	56.00	53.50	53.80	-1
1141118	6550	0	554,567	16308631	29.80	29.90	29.15	29.25	0
1141118	6552	0	42,255	1039821	24.55	24.85	24.30	24.60	0
1141118	6558	0	1,440,215	53513628	37.30	38.05	36.20	36.20	-1
1141118	6573	0	651,393	10449841	16.55	16.55	15.40	15.80	0
1141118	6579	0	169,880	18627760	111.00	111.00	108.50	108.50	-3
1141118	6581	0	25,833	2791168	108.50	108.50	108.00	108.00	0
1141118	6582	0	107,651	3596605	34.30	34.30	33.00	33.10	-1
1141118	6585	0	107,885	9811955	91.90	94.50	89.80	90.00	-2
1141118	6589	0	3,010,745	229772299	77.00	79.40	73.60	74.60	-1
1141118	6591	0	925,019	70213671	77.60	78.80	74.40	74.70	-3
1141118	6592	0	441,401	26625582	61.10	61.10	59.90	60.50	0
1141118	6592A	0	12,282	1193094	97.20	97.20	97.10	97.20	0
1141118	6592B	0	19,183	1878312	98.30	98.30	97.70	98.00	0
1141118	6598	0	44,768	935903	21.00	21.10	20.75	21.00	0
1141118	6605	0	544,504	75463611	140.00	140.50	137.50	138.00	-3
1141118	6606	0	42,716	1054237	24.80	25.00	24.55	24.60	0
1141118	6625	0	436,671	38031368	87.80	88.20	86.40	86.40	-1
1141118	6641	0	7,750	158917	20.50	20.55	20.30	20.55	0
1141118	6645	0	58,299	1117740	19.70	19.70	18.80	18.80	0
1141118	6655	0	19,114	1926653	102.00	102.00	100.00	100.00	-3
1141118	6657	0	329,777	13647171	41.10	42.15	41.00	41.55	0
1141118	6658	0	231,560	11188487	49.60	49.60	47.60	47.85	-2
1141118	6666	0	66,545	2989260	45.90	45.90	44.25	44.35	-2
1141118	6668	0	253,009	9691041	38.50	39.00	37.60	37.60	-1
1141118	6669	0	1,865,674	7830927589	4260.00	4300.00	4130.00	4130.00	-220
1141118	6670	0	678,719	158123830	239.50	239.50	229.50	233.00	-7
1141118	6671	0	17,298	623119	36.20	36.20	36.00	36.00	0
1141118	6672	0	979,967	86807582	90.60	91.50	86.70	86.70	-3
1141118	6674	0	40,263	847771	20.65	21.55	20.65	20.85	0
1141118	6689	0	183,553	11489950	62.70	63.50	62.10	62.10	0
1141118	6691	0	868,558	379486496	438.00	448.00	430.50	431.50	-14
1141118	6695	0	481,941	20731627	44.00	44.15	42.25	42.30	-1
1141118	6698	0	164,152	4960459	30.90	30.90	29.80	29.90	0
1141118	6706	0	1,891,881	149287849	81.10	81.40	77.40	77.90	-3
1141118	6715	0	65,049	5501991	85.30	87.60	82.90	84.40	0
1141118	6719	0	368,097	71429865	195.00	197.00	193.00	194.00	-2
1141118	6742	0	306,987	13096267	44.00	44.00	42.00	42.00	-1
1141118	6743	0	132,421	3705799	28.00	28.50	27.50	28.30	0
1141118	6753	0	858,576	97101030	115.00	116.50	110.50	112.00	-3
1141118	6754	0	1,231	57085	46.35	46.35	46.35	46.35	0
1141118	6756	0	319,814	24593544	80.00	80.00	75.20	75.50	-4
1141118	6757	0	1,049,315	70277569	67.20	67.50	66.40	67.50	0
1141118	6768	0	1,083,583	119980551	114.50	114.50	108.50	108.50	-6
1141118	6770	0	467,809,288	16747407658	34.80	37.00	34.55	35.90	0
1141118	6771	0	13,505	657623	49.90	49.90	48.50	48.50	0
1141118	6776	0	143,194	7138835	50.50	50.50	49.60	49.85	0
1141118	6781	0	5,538,209	7835968315	1330.00	1445.00	1330.00	1415.00	100
1141118	6782	0	332,784	56488830	173.50	176.50	167.00	168.00	-5
1141118	6789	0	1,871,195	434414787	238.00	239.50	227.50	229.50	-11
1141118	6790	0	598,221	22381373	37.75	38.10	37.00	37.10	0
1141118	6792	0	44,557	2267975	51.60	51.60	50.50	50.50	-1
1141118	6794	0	36,288	2553178	70.80	70.80	69.60	70.50	0
1141118	6796	0	86,386	7346419	86.40	86.40	83.80	86.30	0
1141118	6799	0	371,432	28087493	76.10	76.90	74.90	75.10	-2
1141118	6805	0	1,908,339	2783703115	1470.00	1495.00	1435.00	1435.00	-60
1141118	6806	0	11,938,065	493783356	39.70	43.65	38.55	41.40	1
1141118	6807	0	11,194	512774	45.65	46.90	45.65	45.75	0
1141118	6830	0	211,659	32161883	153.00	154.50	150.50	151.50	-4
1141118	6834	0	194,199	5409735	27.55	28.25	27.55	27.70	0
1141118	6835	0	112,582	4396031	38.35	39.60	38.35	38.80	0
1141118	6838	0	217,627	5792491	26.80	27.10	26.35	26.35	0
1141118	6854	0	742,084	98693014	138.50	140.00	129.00	129.50	-7
1141118	6861	0	50,855	2892314	57.20	57.80	56.50	56.50	0
1141118	6862	0	482,666	79933083	161.00	171.50	161.00	162.50	0
1141118	6863	0	168,649	18225083	107.00	110.00	107.00	107.50	0
1141118	6869	0	2,079,321	199571684	96.00	97.50	94.60	96.10	1
1141118	6873	0	1,117,033	110887994	100.00	102.00	97.50	98.40	-3
1141118	6885	0	408,509	11603295	28.90	28.90	28.20	28.20	0
1141118	6887	0	14,700	921784	62.80	63.20	62.00	63.20	0
1141118	6890	0	800,733	185720921	238.00	238.00	229.00	229.50	-11
1141118	6901	0	1,078,685	18175114	17.25	17.30	16.60	16.70	0
1141118	6902	0	198,812	14980127	72.30	78.00	72.00	76.50	4
1141118	6906	0	108,930	9470290	88.80	88.80	85.50	86.00	-2
1141118	6909	0	94,389	3407410	36.80	36.80	35.70	36.20	0
1141118	6914	0	147,509	21684330	149.50	149.50	145.50	146.00	-4
1141118	6916	0	39,131	663670	17.00	17.05	16.80	17.05	0
1141118	6918	0	91,639	7946904	87.90	87.90	85.80	85.80	-1
1141118	6919	0	5,125,194	637292351	124.00	127.50	122.00	122.50	-3
1141118	6923	0	392,829	38576314	100.50	101.00	96.70	96.90	-2
1141118	6924	0	43,111	2501328	56.00	60.20	56.00	60.20	4
1141118	6928	0	229,252	11009614	49.20	49.90	47.30	47.70	-1
1141118	6931	0	616,793	37664978	59.40	62.30	58.70	60.70	1
1141118	6933	0	296,731	47599636	166.00	166.00	157.50	157.50	-8
1141118	6936	0	130,866	4491637	34.55	34.55	34.10	34.15	0
1141118	6937	0	275,828	58748402	218.00	218.00	210.00	210.00	-8
1141118	6944	0	640,451	333763480	536.00	536.00	513.00	514.00	-22
1141118	6949	0	219,767	80445761	378.00	378.00	354.50	367.00	-13
1141118	6951	0	31,828	2333906	73.70	73.80	73.10	73.40	0
1141118	6952	0	42,230	1853656	44.05	44.70	43.30	43.85	0
1141118	6955	0	1	164					0
1141118	6957	0	210,903	43710401	211.00	213.00	203.00	204.50	-5
1141118	6958	0	128,340	2034156	16.30	16.30	15.50	15.80	0
1141118	6962	0	3,162,995	131057087	41.80	42.25	41.00	41.15	0
1141118	6965	0	151,606	10915115	73.80	73.80	71.40	71.60	-2
1141118	6969	0	13,130	445781	34.05	34.20	33.60	33.60	0
1141118	6988	0	67,046	928993	14.60	14.60	13.45	13.80	0
1141118	6994	0	217,604	19540010	90.30	90.70	88.80	89.50	-1
1141118	7610	0	328,047	32634505	102.50	102.50	97.80	98.30	-3
1141118	7631	0	1,008	122024	121.00	121.00	121.00	121.00	-8
1141118	7705	0	42,938	1740429	40.75	40.75	40.35	40.40	0
1141118	7721	0	62,700	3000697	48.65	49.40	47.30	47.50	-1
1141118	7722	0	157,111	84813675	539.00	548.00	530.00	530.00	-9
1141118	7730	0	22,085	1754504	79.70	81.00	78.80	78.80	-1
1141118	7732	0	6,001	223187	37.20	37.25	37.05	37.25	0
1141118	7736	0	12,474	1145365	94.80	94.80	90.10	90.10	-2
1141118	7740	0	253,306	38540100	165.00	165.00	146.50	154.50	-8
1141118	7749	0	247,824	108644863	443.00	453.00	428.00	434.00	-14
1141118	7750	0	234,523	177748687	777.00	784.00	745.00	751.00	-35
1141118	7765	0	47,999	13067589	275.00	276.00	270.00	271.50	-3
1141118	7780	0	425,520	76640442	183.50	184.50	176.00	178.50	-5
1141118	7786	0	2,935,372	457165208	159.00	159.50	150.50	150.50	0
1141118	7788	0	119,674	12090535	102.50	102.50	100.00	100.00	-3
1141118	7791	0	146,237	10854141	75.00	75.50	73.30	73.50	-1
1141118	7799	0	186,820	111491998	605.00	605.00	591.00	591.00	-21
1141118	8011	0	1,087,215	22931743	20.95	21.35	20.80	21.00	0
1141118	8016	0	869,872	152979976	174.00	179.00	174.00	175.50	-1
1141118	8021	0	32,877,394	4190433993	133.00	133.50	122.00	124.50	-8
1141118	8028	0	3,637,334	549850479	154.00	155.00	149.00	149.50	-6
1141118	8033	0	4,085,837	459668497	113.50	116.50	110.00	110.50	-3
1141118	8039	0	5,608,206	360565273	64.30	66.30	63.10	63.50	-1
1141118	8045	0	164,640	12343491	75.40	76.20	73.40	74.50	-2
1141118	8046	0	17,628,924	4734192710	269.00	276.50	261.00	265.50	-7
1141118	8070	0	3,343,338	148599483	45.10	45.25	43.90	44.05	-1
1141118	8072	0	209,647	6509761	31.30	31.50	30.60	30.60	0
1141118	8081	0	577,273	119802998	208.00	211.50	205.00	205.50	-5
1141118	8101	0	22,130	362970	16.85	16.85	15.90	15.90	0
1141118	8103	0	5,591,912	424039607	78.00	78.80	73.50	73.80	-4
1141118	8104	0	470,864	14154127	30.00	30.55	29.70	29.75	0
1141118	8105	0	1,048,135	11512487	11.10	11.25	10.85	10.85	0
1141118	8110	0	22,830,094	817349959	38.00	38.00	35.10	35.50	-3
1141118	8112	0	28,935,770	2122868612	74.00	75.20	72.00	72.60	-2
1141118	8112A	0	11,061	479394	43.60	43.60	43.30	43.45	0
1141118	8114	0	678,302	121598279	183.00	183.50	176.50	177.50	-6
1141118	8131	0	9,986,017	459982806	45.75	47.80	44.75	45.30	0
1141118	8150	0	55,387,094	2577137292	44.60	48.00	44.55	46.50	0
1141118	8162	0	52,000	1763200	33.55	34.35	33.55	33.75	0
1141118	8163	0	1,752,313	54443827	31.50	31.50	30.75	31.00	0
1141118	8201	0	148,391	2110115	14.75	14.75	13.50	14.00	0
1141118	8210	0	1,735,107	1647732819	965.00	982.00	926.00	933.00	-37
1141118	8213	0	676,709	22399475	33.05	33.55	32.70	33.05	0
1141118	8215	0	568,624	11078215	19.80	19.80	19.25	19.50	0
1141118	8222	0	636,515	26282743	41.90	42.30	40.80	40.80	-1
1141118	8249	0	749,177	37845945	51.40	51.50	50.00	50.50	-1
1141118	8261	0	1,818,184	165149576	91.10	92.60	90.00	90.00	-1
1141118	8271	0	12,953,191	1416589666	107.50	113.00	107.00	107.50	-1
1141118	8341	0	129,211	10312030	79.40	80.50	79.40	79.60	0
1141118	8367	0	37,641	1654648	44.00	44.20	43.80	44.00	0
1141118	8374	0	415,094	31949669	78.70	78.70	75.30	75.90	-3
1141118	8404	0	1,361,460	32864247	24.50	24.50	23.95	23.95	0
1141118	8411	0	24,763	307350	12.40	12.50	12.35	12.40	0
1141118	8422	0	38,710,007	876839215	24.40	24.40	22.25	22.25	-2
1141118	8429	0	404,061	3069941	7.81	7.81	7.46	7.47	0
1141118	8438	0	94,420	2727810	29.15	29.15	28.65	28.70	0
1141118	8442	0	51,076	3479249	68.90	69.30	67.70	67.80	-1
1141118	8443	0	18,154	212006	11.65	11.75	11.65	11.65	0
1141118	8454	0	419,947	97729502	238.50	238.50	231.00	231.00	-7
1141118	8462	0	244,847	37626193	151.00	157.00	150.00	152.50	1
1141118	8463	0	163,012	4195114	26.10	26.10	25.50	25.60	0
1141118	8464	0	738,432	268978466	364.00	369.50	360.00	363.00	-9
1141118	8466	0	36,200	822250	22.65	22.95	22.60	22.65	0
1141118	8467	0	56,746	8024826	143.50	145.50	140.50	140.50	-4
1141118	8473	0	694,532	24441204	35.65	35.95	34.75	34.85	0
1141118	8476	0	86,359	1559751	18.10	18.30	17.90	18.10	0
1141118	8478	0	326,084	61641776	189.00	192.00	185.00	190.00	0
1141118	8481	0	28,050	1148515	41.00	41.10	40.90	40.90	0
1141118	8482	0	6,125	279148	45.20	45.90	45.20	45.90	0
1141118	8487	0	3,741	292015	79.90	79.90	76.00	76.00	0
1141118	8488	0	6,000	60800	10.15	10.20	10.10	10.10	0
1141118	8499	0	151,189	36553077	249.00	249.00	239.00	239.00	-11
1141118	8926	0	4,904,003	199250041	41.65	41.80	40.20	40.20	-1
1141118	8940	0	109,115	2202657	20.55	20.55	19.95	20.30	0
1141118	8996	0	1,398,344	670799253	502.00	512.00	468.00	468.00	-52
1141118	9103	0	359,104	1660199	4.68	4.69	4.60	4.60	0
1141118	910322	0	7,800	187476	24.15	24.20	24.00	24.00	0
1141118	9105	0	16,782,095	99380362	5.97	6.01	5.88	5.89	0
1141118	910861	0	6,250	36560	5.84	5.90	5.80	5.80	0
1141118	9110	0	93,000	274500	3.08	3.08	2.90	3.03	0
1141118	911608	0	29,000	83210	2.87	2.87	2.86	2.87	0
1141118	911622	0	10,000	38950	3.89	3.90	3.89	3.90	0
1141118	911868	0	435,100	564380	1.31	1.32	1.28	1.31	0
1141118	912000	0	942,704	2698733	2.82	2.89	2.82	2.87	0
1141118	9136	0	160,000	1115900	7.06	7.06	6.90	6.95	0
1141118	9802	0	2,740,734	292671202	111.50	111.50	104.00	104.50	-8
1141118	9902	0	569,022	9473131	16.90	16.90	16.50	16.55	0
1141118	9904	0	15,814,675	460828827	29.50	29.50	28.90	29.10	0
1141118	9905	0	71,785	1427755	19.95	19.95	19.85	19.90	0
1141118	9906	0	112,178	5003049	45.05	45.30	44.30	44.75	0
1141118	9907	0	7,704,879	138279187	18.45	18.50	17.65	17.90	0
1141118	9908	0	117,174	3519080	30.00	30.10	30.00	30.10	0
1141118	9910	0	530,596	66391508	125.00	126.00	124.00	126.00	-2
1141118	9911	0	451,158	37501081	83.50	83.50	83.00	83.00	0
1141118	9912	0	26,522	315931	12.10	12.10	11.80	12.05	0
1141118	9914	0	4,188,364	371754047	92.80	92.80	87.00	88.40	-5
1141118	9917	0	782,808	82773006	106.00	106.50	105.00	106.00	0
1141118	9918	0	9,296	365525	39.40	39.60	39.25	39.60	0
1141118	9919	0	400,616	6689199	16.85	17.00	16.55	16.65	0
1141118	9921	0	2,297,601	209661956	93.60	93.60	90.30	91.00	-3
1141118	9924	0	223,528	11893390	53.30	53.40	52.80	53.20	0
1141118	9925	0	295,825	11973790	40.50	40.55	40.45	40.45	0
1141118	9926	0	12,905	638071	49.50	49.60	49.25	49.50	0
1141118	9928	0	51,101	903135	17.85	17.95	17.50	17.70	0
1141118	9929	0	23,221	231574	10.05	10.05	9.93	9.93	0
1141118	9930	0	208,431	14684279	70.10	71.00	70.00	70.10	0
1141118	9931	0	9,040	300892	33.25	33.35	33.25	33.35	0
1141118	9933	0	3,884,372	117808545	30.70	30.85	30.00	30.50	0
1141118	9934	0	693,732	6688499	9.75	9.77	9.61	9.62	0
1141118	9935	0	582,218	11818111	20.55	20.75	20.00	20.00	0
1141118	9937	0	42,128	2391995	56.70	57.00	56.50	56.90	0
1141118	9938	0	2,782,430	146118246	53.60	53.70	51.90	51.90	-1
1141118	9939	0	662,660	83807015	128.00	128.00	125.00	125.00	-3
1141118	9940	0	747,175	16498711	22.15	22.20	21.95	22.20	0
1141118	9941	0	637,191	59261663	93.40	93.90	92.40	92.40	-1
1141118	9941A	0	11,290	565758	50.10	50.20	50.10	50.20	0
1141118	9942	0	244,042	25130664	103.50	104.00	102.00	102.50	-2
1141118	9943	0	89,913	5385778	60.00	60.40	59.60	60.00	0
1141118	9944	0	9,908	165980	16.75	16.80	16.60	16.80	0
1141118	9945	0	14,576,856	422560072	29.50	29.50	28.80	28.90	0
1141118	9946	0	240,743	3987929	16.80	16.80	16.40	16.50	0
1141118	9955	0	483,423	13568071	28.55	28.70	27.75	27.85	0
1141118	9958	0	2,844,986	373359683	133.00	134.50	129.50	130.50	-3

＊參考自政府開放平台