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
1141120	0050	0	84,027,889	5187294354	61.55	61.95	61.35	61.90	1
1141120	0051	0	139,296	12645582	89.85	91.25	89.85	91.10	2
1141120	0053	0	25,182	3426638	135.60	136.55	135.20	136.55	4
1141120	0055	0	631,683	19301743	30.51	30.63	30.35	30.63	0
1141120	0056	0	35,961,413	1272100136	35.27	35.51	35.25	35.50	0
1141120	0057	0	31,079	5618506	180.20	181.05	180.20	181.00	5
1141120	0061	0	478,079	10714916	22.25	22.50	22.25	22.42	0
1141120	006203	0	2,714	303209	112.30	112.30	112.30	112.30	3
1141120	006204	0	6,535	906864	138.00	139.15	138.00	138.90	4
1141120	006205	0	757,302	29089991	38.33	38.50	38.26	38.42	0
1141120	006206	0	712,076	25572817	35.89	36.18	35.80	35.97	0
1141120	006207	0	160,287	4750977	29.60	29.75	29.56	29.65	0
1141120	006208	0	6,009,839	848823134	140.70	141.75	140.40	141.55	4
1141120	00625K	0	0						0
1141120	00631L	0	6,061,146	1984427429	326.10	329.90	323.00	329.75	18
1141120	00632R	0	98,533,224	1717730485	17.45	17.56	17.37	17.37	0
1141120	00633L	0	4,511,336	224919346	49.84	50.35	49.54	49.86	0
1141120	00634R	0	264,000	853430	3.23	3.25	3.23	3.24	0
1141120	00635U	0	8,615,747	377952894	44.18	44.21	43.49	43.88	0
1141120	00636	0	1,438,959	38072689	26.35	26.55	26.35	26.48	0
1141120	00636K	0	200	1702	8.51	8.51	8.51	8.51	0
1141120	00637L	0	37,983,730	775043981	20.37	20.59	20.29	20.37	0
1141120	00638R	0	290,301	1994012	6.89	6.89	6.85	6.86	0
1141120	00639	0	632,750	9248317	14.60	14.70	14.54	14.60	0
1141120	00640L	0	468,210	34305119	73.30	73.85	72.70	73.40	2
1141120	00641R	0	2,952,623	14015252	4.75	4.78	4.73	4.75	0
1141120	00642U	0	3,025,134	46985595	15.55	15.56	15.52	15.55	0
1141120	00643	0	3,091,203	49549046	16.10	16.14	15.98	16.02	0
1141120	00643K	0	1,000	3660	3.66	3.66	3.66	3.66	0
1141120	00645	0	468,124	21643034	46.21	46.38	46.08	46.24	0
1141120	00646	0	4,021,778	264594589	65.65	65.90	65.65	65.85	1
1141120	00647L	0	51,369	5802188	112.50	113.25	112.50	113.20	4
1141120	00648R	0	3,128,422	13845862	4.44	4.44	4.41	4.42	0
1141120	00650L	0	11,647,615	207737915	17.92	18.03	17.66	17.70	0
1141120	00651R	0	1,112,789	5889984	5.28	5.33	5.26	5.31	0
1141120	00652	0	236,604	8906583	37.57	37.68	37.57	37.67	0
1141120	00653L	0	189,367	11209152	58.80	59.35	58.80	59.25	0
1141120	00654R	0	11,002	68052	6.20	6.20	6.18	6.19	0
1141120	00655L	0	3,078,799	107019772	34.71	35.09	34.55	34.79	0
1141120	00656R	0	278,030	1688151	6.08	6.09	6.06	6.07	0
1141120	00657	0	1,229,922	72279629	58.95	59.15	58.50	58.75	1
1141120	00657K	0	200	3754	18.77	18.77	18.77	18.77	0
1141120	00660	0	7,455	299124	40.24	40.24	40.08	40.14	0
1141120	00661	0	377,533	24349722	64.55	64.90	64.10	64.40	1
1141120	00662	0	6,223,879	625936588	100.55	100.75	100.45	100.55	2
1141120	00663L	0	13,098,464	559733689	42.59	43.03	42.19	43.02	2
1141120	00664R	0	31,526,588	88895440	2.83	2.85	2.80	2.81	0
1141120	00665L	0	29,379,106	333033204	11.45	11.48	11.22	11.28	0
1141120	00666R	0	233,880	2039483	8.63	8.74	8.63	8.71	0
1141120	00668	0	266,079	14035199	52.75	52.80	52.70	52.80	0
1141120	00668K	0	200	3364	16.82	16.82	16.82	16.82	0
1141120	00669R	0	1,408,595	8309777	5.90	5.91	5.89	5.90	0
1141120	00670L	0	1,243,344	199782529	160.25	161.30	160.10	161.20	8
1141120	00671R	0	20,744,468	59817513	2.88	2.89	2.88	2.89	0
1141120	00673R	0	5,992,028	166149537	27.70	27.77	27.69	27.73	0
1141120	00674R	0	2,345,146	14632368	6.20	6.29	6.19	6.24	0
1141120	00675L	0	5,015,830	651114588	129.30	130.85	128.15	130.80	7
1141120	00676R	0	6,173,032	59081113	9.58	9.64	9.54	9.56	0
1141120	00678	0	330,335	11191460	33.91	33.95	33.85	33.85	0
1141120	00680L	0	17,360,107	128692673	7.42	7.43	7.40	7.43	0
1141120	00681R	0	18,000	370190	20.56	20.59	20.55	20.59	0
1141120	00682U	0	20,123	413625	20.48	20.61	20.48	20.61	0
1141120	00683L	0	959,314	20623718	21.39	21.55	21.39	21.47	0
1141120	00684R	0	310,849	4748149	15.31	15.31	15.23	15.23	0
1141120	00685L	0	1,161,652	135354069	116.10	117.30	115.00	117.20	6
1141120	00686R	0	5,707,626	9811605	1.73	1.73	1.71	1.71	0
1141120	00688L	0	5,872,678	43454475	7.40	7.41	7.39	7.41	0
1141120	00689R	0	10,000	213200	21.32	21.32	21.32	21.32	0
1141120	00690	0	546,214	22816671	41.51	41.88	41.51	41.82	1
1141120	00692	0	1,919,421	104478119	54.25	54.65	54.10	54.60	1
1141120	00693U	0	4,122,654	89916337	21.83	21.87	21.74	21.82	0
1141120	00700	0	471,482	8709580	18.41	18.56	18.37	18.44	0
1141120	00701	0	556,162	15213213	27.21	27.41	27.21	27.41	0
1141120	00702	0	7,325	166869	22.81	22.81	22.80	22.80	0
1141120	00703	0	145,310	3176349	21.85	22.00	21.78	21.86	0
1141120	00706L	0	6,330,724	129906519	20.59	20.59	20.46	20.48	0
1141120	00707R	0	0						0
1141120	00708L	0	5,196,476	420993226	82.20	82.35	79.70	80.75	0
1141120	00709	0	219,547	7562931	34.61	34.61	34.40	34.44	0
1141120	00710B	0	251,392	4740750	18.79	18.87	18.79	18.87	0
1141120	00711B	0	103,026	1693753	16.45	16.45	16.43	16.45	0
1141120	00712	0	8,846,938	77982972	8.80	8.82	8.80	8.82	0
1141120	00713	0	6,946,438	348226032	49.90	50.30	49.90	50.20	0
1141120	00714	0	451,520	8942639	19.85	19.85	19.77	19.77	0
1141120	00715L	0	60,316,085	628916367	10.45	10.47	10.40	10.45	0
1141120	00717	0	283,569	4153224	14.59	14.68	14.59	14.67	0
1141120	00728	0	141,740	5074933	35.95	35.96	35.60	35.84	1
1141120	00730	0	101,793	2231647	21.93	21.99	21.85	21.94	0
1141120	00731	0	957,740	63514926	65.90	66.45	65.90	66.35	0
1141120	00733	0	678,795	30339016	44.32	45.00	44.32	44.76	1
1141120	00735	0	311,801	14961180	47.80	48.20	47.72	48.05	1
1141120	00736	0	105,955	2914979	27.45	27.57	27.45	27.54	0
1141120	00737	0	97,673	3394569	34.87	34.88	34.65	34.83	0
1141120	00738U	0	3,367,571	143119303	42.81	42.81	42.00	42.50	0
1141120	00739	0	37,130	948405	25.50	25.70	25.27	25.54	0
1141120	00752	0	1,596,432	42337694	26.46	26.77	26.42	26.50	0
1141120	00753L	0	24,784,229	316841174	12.89	12.96	12.65	12.73	0
1141120	00757	0	1,975,301	240306308	121.30	121.85	121.30	121.80	3
1141120	00762	0	581,786	48965553	84.10	84.45	83.85	84.30	2
1141120	00763U	0	962,696	26987416	28.06	28.11	27.96	28.02	0
1141120	00770	0	490,900	27809987	56.35	56.80	56.35	56.80	1
1141120	00771	0	84,668	1367861	16.13	16.19	16.13	16.19	0
1141120	00775B	0	45	1455					0
1141120	00783	0	41,996	1006371	24.15	24.15	23.91	23.93	0
1141120	00830	0	12,083,420	669915389	55.35	55.60	55.20	55.50	2
1141120	00850	0	1,538,066	81965972	53.00	53.50	53.00	53.45	1
1141120	00851	0	10,484	572661	54.30	55.10	54.30	55.10	1
1141120	00852L	0	292,924	8368105	28.51	28.62	28.46	28.61	0
1141120	00861	0	32,856	1743491	52.45	53.20	52.45	53.20	1
1141120	00865B	0	735,928	34316973	46.62	46.65	46.61	46.65	0
1141120	00875	0	12,771	493472	38.60	38.65	38.60	38.65	0
1141120	00876	0	279,873	13245660	46.92	47.44	46.92	47.33	1
1141120	00878	0	36,052,871	739884919	20.45	20.58	20.44	20.57	0
1141120	00881	0	37,385,032	1147908256	30.68	30.85	30.49	30.84	1
1141120	00882	0	12,556,071	194190809	15.44	15.56	15.40	15.46	0
1141120	00885	0	5,019,140	82546686	16.38	16.52	16.38	16.47	0
1141120	00891	0	8,496,577	154337193	18.12	18.24	18.03	18.22	0
1141120	00892	0	743,559	15061461	20.25	20.34	20.05	20.34	0
1141120	00893	0	1,588,067	50550621	31.63	31.86	31.63	31.86	0
1141120	00894	0	2,747,293	71137991	26.05	26.05	25.62	25.89	0
1141120	00895	0	497,720	18933000	37.81	38.14	37.81	38.12	1
1141120	00896	0	1,465,397	28070263	19.17	19.25	19.02	19.20	0
1141120	00897	0	375,444	3221594	8.55	8.59	8.55	8.57	0
1141120	00898	0	388,248	2896517	7.43	7.48	7.43	7.47	0
1141120	00899	0	67,294	1344309	20.00	20.00	19.95	19.98	0
1141120	00900	0	16,087,703	209950378	13.08	13.10	12.99	13.10	0
1141120	00901	0	3,744,448	98630852	26.29	26.44	26.17	26.43	0
1141120	00902	0	4,160,063	56115506	13.43	13.57	13.38	13.42	0
1141120	00903	0	428,442	7364559	17.11	17.21	17.11	17.21	0
1141120	00904	0	2,227,909	46701322	21.09	21.14	20.69	21.03	0
1141120	00905	0	1,513,471	24960217	16.50	16.55	16.40	16.53	0
1141120	00907	0	402,900	6092256	15.13	15.17	15.08	15.13	0
1141120	00908	0	270,304	3656661	13.57	13.57	13.51	13.52	0
1141120	00909	0	4,539,427	185482724	40.70	40.92	40.66	40.91	1
1141120	00910	0	1,197,401	45543891	37.75	38.17	37.75	38.09	0
1141120	00911	0	488,978	15364897	31.15	31.50	31.15	31.50	1
1141120	00912	0	403,923	8286803	20.33	20.59	20.33	20.59	0
1141120	00913	0	377,771	8680994	22.99	23.07	22.85	22.98	0
1141120	00915	0	3,681,266	80339421	21.75	21.92	21.75	21.87	0
1141120	00916	0	244,816	6457947	26.26	26.44	26.26	26.44	0
1141120	00917	0	122,304	2872535	23.51	23.51	23.46	23.51	0
1141120	00918	0	9,411,772	208505492	22.12	22.23	22.08	22.21	0
1141120	00919	0	44,808,132	955636556	21.30	21.51	21.24	21.33	0
1141120	00920	0	1,183,411	21321114	17.70	18.11	17.70	18.07	0
1141120	00921	0	254,331	4368495	17.15	17.24	17.06	17.16	0
1141120	00922	0	10,385,205	253139380	24.33	24.49	24.25	24.48	0
1141120	00923	0	2,277,455	56010692	24.53	24.68	24.46	24.67	0
1141120	00924	0	3,618,915	103457821	28.50	28.65	28.50	28.62	0
1141120	00926	0	1,279,168	30626855	23.78	23.99	23.78	23.99	0
1141120	00927	0	4,046,336	81527303	20.17	20.32	19.99	20.26	0
1141120	00929	0	11,836,180	208924907	17.65	17.71	17.57	17.67	0
1141120	00930	0	715,167	12108453	17.00	17.05	16.89	16.93	0
1141120	00932	0	497,395	6963791	13.94	14.03	13.94	14.00	0
1141120	00934	0	2,203,723	44535380	20.23	20.28	20.08	20.25	0
1141120	00935	0	2,961,657	82856375	27.91	28.11	27.74	28.06	1
1141120	00936	0	989,375	15258500	15.49	15.49	15.33	15.48	0
1141120	00938	0	654,199	10704680	16.35	16.39	16.29	16.38	0
1141120	00939	0	3,272,374	45211842	13.74	13.87	13.74	13.86	0
1141120	00940	0	19,042,249	174767499	9.14	9.21	9.14	9.19	0
1141120	00941	0	14,421,124	238861568	16.34	16.71	16.34	16.68	0
1141120	00943	0	89,074	1275674	14.25	14.35	14.24	14.33	0
1141120	00944	0	250,423	3512207	13.95	14.06	13.95	14.05	0
1141120	00945B	0	10,777,107	154491310	14.30	14.35	14.30	14.33	0
1141120	00946	0	3,496,142	34383600	9.82	9.88	9.79	9.86	0
1141120	00947	0	1,738,404	29509360	17.30	17.30	16.62	17.00	0
1141120	00949	0	1,119,788	20002875	17.87	17.95	17.78	17.87	0
1141120	00951	0	1,930,698	20798204	10.80	10.86	10.64	10.72	0
1141120	00952	0	2,074,419	23934438	11.55	11.64	11.45	11.55	0
1141120	00953B	0	51,514,373	495218677	9.60	9.63	9.59	9.61	0
1141120	00954	0	1,675,018	19289325	11.57	11.62	11.38	11.50	0
1141120	00956	0	282,133	3015078	10.69	10.71	10.64	10.64	0
1141120	00960	0	273,556	3818328	14.00	14.00	13.92	13.97	0
1141120	00961	0	3,251,283	30598139	9.40	9.45	9.33	9.43	0
1141120	00962	0	209,990	2267690	10.77	10.84	10.74	10.81	0
1141120	00963	0	567,684	6182550	10.90	10.90	10.88	10.90	0
1141120	00964	0	943,785	10803256	11.43	11.49	11.43	11.44	0
1141120	00965	0	5,289,438	118761736	22.39	22.52	22.39	22.51	0
1141120	00971	0	909,539	15387116	16.88	16.94	16.88	16.94	0
1141120	00972	0	134,641	2282288	17.02	17.02	16.89	16.93	0
1141120	009800	0	2,175,717	23726643	10.90	10.93	10.88	10.92	0
1141120	009801	0	2,135,382	23821541	11.13	11.18	11.13	11.18	0
1141120	009802	0	3,706,537	39112240	10.51	10.62	10.49	10.58	0
1141120	009803	0	684,646	8513462	12.40	12.48	12.37	12.48	0
1141120	009804	0	1,370,724	19018425	13.81	13.91	13.80	13.90	0
1141120	009805	0	6,985,276	88041459	12.58	12.64	12.55	12.64	0
1141120	009808	0	2,325,658	43347030	18.55	18.70	18.50	18.66	0
1141120	009809	0	3,169,733	32078386	10.07	10.15	10.06	10.15	0
1141120	00980A	0	14,558,110	206883946	14.22	14.29	14.08	14.22	0
1141120	009810	0	1,532,865	27859858	18.09	18.21	18.09	18.20	0
1141120	009811	0	7,946,028	91892294	11.56	11.59	11.55	11.57	0
1141120	009812	0	1,334,782	13661803	10.26	10.29	10.19	10.23	0
1141120	009813	0	11,437,236	119093789	10.38	10.43	10.38	10.42	0
1141120	00981A	0	109,973,641	1714852423	15.59	15.68	15.37	15.62	0
1141120	00981T	0	5,338,904	54994010	10.28	10.32	10.28	10.30	0
1141120	00982A	0	40,200,755	544002884	13.58	13.62	13.37	13.53	0
1141120	00982D	0	1,744,406	17526650	10.05	10.06	10.04	10.04	0
1141120	00983A	0	4,851,067	57266767	11.79	11.84	11.77	11.83	0
1141120	00983D	0	1,998,737	20233603	10.10	10.13	10.10	10.13	0
1141120	00984A	0	5,041,653	52338219	10.37	10.42	10.33	10.40	0
1141120	00985A	0	10,143,332	127353441	12.57	12.65	12.42	12.56	0
1141120	00985B	0	11,141,893	113751503	10.21	10.22	10.20	10.21	0
1141120	00986A	0	2,020,779	22596770	11.13	11.23	11.13	11.19	0
1141120	00988A	0	24,424,612	242661364	9.94	9.96	9.87	9.96	0
1141120	00989A	0	1,446,957	21637109	14.93	15.00	14.89	14.99	0
1141120	01001T	0	412,005	4895155	11.89	11.91	11.80	11.87	0
1141120	01002T	0	43,000	613970	14.23	14.30	14.22	14.25	0
1141120	01004T	0	235,010	2577351	10.90	11.00	10.90	10.96	0
1141120	01007T	0	146,000	1980640	13.44	13.75	13.44	13.75	0
1141120	01009T	0	326,000	2265610	6.95	7.01	6.93	6.96	0
1141120	01010T	0	139,402	1398160	10.02	10.04	10.02	10.04	0
1141120	020000	0	0						0
1141120	020011	0	0						0
1141120	020012	0	0						0
1141120	02001L	0	242,000	11287400	45.00	46.97	45.00	46.90	3
1141120	02001R	0	652,000	588800	0.93	0.93	0.90	0.90	0
1141120	02001S	0	0						0
1141120	020020	0	12,000	176120	14.64	14.69	14.62	14.69	0
1141120	020028	0	17,000	220180	12.94	12.97	12.90	12.94	0
1141120	020029	0	12,000	108000	8.98	9.02	8.98	9.02	0
1141120	020030	0	6,000	49750	8.29	8.30	8.29	8.30	0
1141120	020031	0	2,000	11780	5.89	5.89	5.89	5.89	0
1141120	020032	0	0						0
1141120	020034	0	1,000	7120	7.12	7.12	7.12	7.12	0
1141120	020036	0	0						0
1141120	020037	0	51,000	390130	7.63	7.65	7.63	7.65	0
1141120	020038	0	5,000	37200	7.44	7.44	7.44	7.44	0
1141120	020039	0	57,000	492310	8.55	8.65	8.55	8.65	0
1141120	1101	0	24,487,788	502870717	20.55	20.75	20.35	20.70	0
1141120	1101B	0	0						0
1141120	1102	0	5,416,197	203613167	37.70	37.75	37.40	37.65	0
1141120	1103	0	408,105	5459676	13.30	13.45	13.30	13.45	0
1141120	1104	0	783,235	23835842	30.40	30.70	30.20	30.50	0
1141120	1108	0	83,784	1255777	14.95	15.05	14.95	14.95	0
1141120	1109	0	45,436	702461	15.45	15.50	15.40	15.40	0
1141120	1110	0	102,000	1676050	16.20	16.70	16.20	16.70	0
1141120	1201	0	94,695	1410983	14.85	15.00	14.80	14.85	0
1141120	1203	0	18,512	731347	39.50	39.70	39.50	39.70	0
1141120	1210	0	1,098,380	56803467	51.20	51.90	51.20	51.70	0
1141120	1213	0	14,023	140603	10.05	10.05	10.00	10.00	0
1141120	1215	0	900,642	122356811	136.00	138.00	134.00	136.00	1
1141120	1216	0	6,409,375	481643890	75.20	75.50	74.80	75.00	0
1141120	1217	0	268,443	2736771	10.15	10.25	10.15	10.15	0
1141120	1218	0	327,379	5894855	18.00	18.10	17.95	18.05	0
1141120	1219	0	98,254	1325898	13.45	13.55	13.45	13.50	0
1141120	1220	0	84,072	1047291	12.45	12.50	12.40	12.50	0
1141120	1225	0	151,121	4639642	30.65	31.00	30.35	30.70	0
1141120	1227	0	309,546	9397316	30.25	30.50	30.25	30.35	0
1141120	1229	0	953,308	44942352	46.65	47.35	46.65	47.20	0
1141120	1231	0	288,970	27520432	93.70	95.70	93.70	95.00	1
1141120	1232	0	42,898	6166665	143.00	144.50	143.00	143.50	0
1141120	1233	0	3,048	93925	30.85	30.85	30.80	30.80	0
1141120	1234	0	105,347	3945342	37.15	37.60	37.15	37.60	0
1141120	1235	0	18,972	905192	48.10	48.20	47.30	47.45	0
1141120	1236	0	56,405	1375776	24.80	24.85	24.25	24.45	0
1141120	1256	0	58,205	7979477	140.00	141.50	136.00	136.00	-3
1141120	1301	0	22,670,010	937459181	40.85	42.25	40.40	41.30	1
1141120	1303	0	187,213,322	10708653199	56.40	58.80	54.90	56.60	2
1141120	1304	0	2,277,331	23957886	10.40	10.75	10.35	10.40	0
1141120	1305	0	652,304	7100085	10.85	11.05	10.70	10.80	0
1141120	1307	0	893,377	29583238	32.80	33.50	32.70	33.15	0
1141120	1308	0	1,209,036	15287756	12.50	12.90	12.40	12.60	0
1141120	1309	0	488,003	5314856	10.80	11.05	10.75	10.85	0
1141120	1310	0	912,494	7849508	8.61	8.77	8.51	8.52	0
1141120	1312	0	3,779,345	39499653	10.25	10.60	10.25	10.50	0
1141120	1312A	0	11,000	234650	21.30	21.50	21.30	21.30	0
1141120	1313	0	1,866,918	18247885	9.77	9.95	9.60	9.73	0
1141120	1314	0	28,855,974	241391061	8.31	8.49	8.25	8.42	0
1141120	1315	0	6,011	388423	64.80	64.90	64.40	64.90	0
1141120	1316	0	1,724,236	24661903	14.45	14.50	14.15	14.20	0
1141120	1319	0	3,065,654	301155838	95.80	99.40	95.80	99.00	4
1141120	1321	0	94,386	3375941	35.85	36.05	35.65	35.85	0
1141120	1323	0	16,000	313600	19.65	19.65	19.55	19.60	0
1141120	1324	0	27,034	282960	10.40	10.65	10.40	10.65	0
1141120	1325	0	452,270	14128470	31.25	31.75	30.90	31.75	0
1141120	1326	0	23,469,844	774798868	32.35	33.80	31.95	33.10	1
1141120	1337	0	128,939	641398	4.92	5.06	4.92	4.96	0
1141120	1338	0	47,191	973633	20.50	20.80	20.50	20.65	0
1141120	1339	0	29,948	1326821	44.30	44.90	43.70	44.40	0
1141120	1340	0	1,168,069	8757164	6.90	7.64	6.90	7.49	0
1141120	1341	0	4,000	231800	58.20	58.20	57.80	57.80	0
1141120	1342	0	117,715	9812252	82.80	83.80	82.80	83.50	0
1141120	1402	0	8,762,901	246912912	28.10	28.35	28.00	28.20	0
1141120	1409	0	7,507,171	118811458	15.90	16.10	15.65	15.75	0
1141120	1410	0	10,874	371308	34.10	34.90	34.10	34.15	0
1141120	1413	0	1,068	10719	10.05	10.05	10.05	10.05	0
1141120	1414	0	504,908	8576111	17.05	17.35	16.80	17.35	0
1141120	1416	0	118,319	1386013	11.65	11.80	11.65	11.75	0
1141120	1417	0	285,378	2461625	8.58	8.79	8.52	8.63	0
1141120	1418	0	62,717	1258124	20.00	20.80	19.80	20.80	0
1141120	1419	0	394,602	25432656	64.90	65.60	63.80	64.50	0
1141120	1423	0	25,962	1003538	39.25	39.25	38.50	38.95	0
1141120	1432	0	59,732	1025124	17.15	17.35	17.10	17.15	0
1141120	1434	0	1,125,721	17958248	15.80	16.10	15.80	15.95	0
1141120	1435	0	4,180	104324	25.10	25.20	24.40	24.40	0
1141120	1436	0	112,795	6890715	61.00	61.40	60.70	61.10	0
1141120	1437	0	204,423	6525133	31.75	32.00	31.75	32.00	0
1141120	1438	0	3,252	108638	33.30	33.60	33.30	33.60	0
1141120	1439	0	23,000	615600	26.45	27.25	26.45	27.05	0
1141120	1440	0	766,995	10520094	13.65	13.80	13.60	13.70	0
1141120	1441	0	7,498	81865	10.80	11.05	10.80	10.95	0
1141120	1442	0	761,607	23946046	31.40	32.20	30.40	32.20	1
1141120	1443	0	29,468	810266	26.95	28.15	26.90	27.10	0
1141120	1444	0	451,205	2753648	6.10	6.13	6.08	6.10	0
1141120	1445	0	7,100	101414	14.35	14.35	14.20	14.20	0
1141120	1446	0	173,465	3046934	17.60	17.75	17.45	17.65	0
1141120	1447	0	350,240	1861439	5.29	5.39	5.27	5.32	0
1141120	1449	0	319,422	3240722	10.15	10.30	10.05	10.10	0
1141120	1451	0	91,598	1580190	17.30	17.40	17.15	17.30	0
1141120	1452	0	12,157	142890	11.75	11.80	11.75	11.75	0
1141120	1453	0	37,416	456583	12.15	12.30	12.15	12.15	0
1141120	1454	0	46,833	608758	13.15	13.15	12.80	13.10	0
1141120	1455	0	169,750	1313157	7.74	7.77	7.70	7.74	0
1141120	1456	0	64,202	786663	12.15	12.45	12.15	12.30	0
1141120	1457	0	107,885	1741871	16.20	16.20	16.10	16.10	0
1141120	1459	0	170,137	2015100	11.95	11.95	11.80	11.95	0
1141120	1460	0	292,983	1657922	5.61	5.69	5.61	5.69	0
1141120	1463	0	89,408	1655462	18.50	18.70	18.40	18.70	0
1141120	1464	0	290,229	3137102	10.80	10.90	10.75	10.80	0
1141120	1465	0	84,922	1087652	12.80	12.95	12.70	12.95	0
1141120	1466	0	140,111	2003297	14.45	14.45	14.15	14.45	0
1141120	1467	0	98,161	686478	7.09	7.09	6.96	7.00	0
1141120	1468	0	47,000	535450	11.30	11.55	11.30	11.55	0
1141120	1470	0	104	2415					0
1141120	1471	0	428,564	3643562	8.41	8.62	8.41	8.50	0
1141120	1472	0	6,101	557441	91.80	91.80	91.00	91.60	0
1141120	1473	0	57,670	1420569	24.85	24.95	24.50	24.80	0
1141120	1474	0	123,874	1442111	11.75	11.75	11.50	11.75	0
1141120	1475	0	9,096	339156	38.20	38.20	37.00	37.20	0
1141120	1476	0	968,593	409114986	438.00	438.50	415.00	420.50	-12
1141120	1477	0	3,310,953	980161600	311.00	313.50	287.00	291.50	-19
1141120	1503	0	2,970,676	498294917	168.00	171.50	165.50	167.00	4
1141120	1504	0	31,967,753	3089667541	96.90	98.80	94.50	96.10	3
1141120	1506	0	174,291	2042790	11.90	11.90	11.60	11.75	0
1141120	1512	0	40,103	314554	7.92	7.97	7.80	7.89	0
1141120	1513	0	13,237,048	2010867712	153.50	155.50	149.50	151.00	1
1141120	1514	0	4,255,671	417505501	98.40	100.00	96.20	98.60	3
1141120	1515	0	201,743	5508407	27.40	27.70	27.05	27.70	0
1141120	1516	0	97,623	1806976	18.45	18.60	18.40	18.50	0
1141120	1517	0	227,347	2530302	11.10	11.30	11.00	11.10	0
1141120	1519	0	7,500,722	5759803875	789.00	803.00	732.00	739.00	-11
1141120	1521	0	9,013	219217	24.20	24.40	24.20	24.35	0
1141120	1522	0	1,392,564	66715443	48.45	48.45	47.30	47.80	0
1141120	1522A	0	4,066	201473	49.50	49.60	49.50	49.60	0
1141120	1524	0	777,156	23220687	29.55	30.50	29.55	29.90	0
1141120	1525	0	15,228	962473	63.50	63.70	62.70	63.70	0
1141120	1526	0	49,013	826071	16.80	17.00	16.70	16.80	0
1141120	1527	0	97,344	3180182	32.70	33.00	32.50	32.50	0
1141120	1528	0	2,061,209	29803151	14.60	14.85	14.05	14.30	0
1141120	1529	0	529,820	10087083	19.10	19.50	18.75	19.00	0
1141120	1530	0	10,259	273804	26.60	26.95	26.55	26.90	0
1141120	1531	0	74,964	864397	11.70	11.80	11.45	11.60	0
1141120	1532	0	718,883	18722612	25.80	26.20	25.80	26.20	0
1141120	1533	0	46,594	1469139	32.00	32.00	31.30	31.30	0
1141120	1535	0	30,324	1647229	54.20	54.40	54.20	54.20	0
1141120	1536	0	724,170	41519249	57.00	57.70	56.70	57.50	1
1141120	1537	0	32,637	3978518	121.50	122.50	121.50	121.50	0
1141120	1538	0	5,061	132002	25.30	27.15	25.30	25.40	0
1141120	1539	0	80,527	1353195	17.00	17.10	16.60	16.80	0
1141120	1540	0	184,814	3961529	21.25	21.75	21.20	21.35	0
1141120	1541	0	8,202	192971	23.95	23.95	23.40	23.45	0
1141120	1558	0	168,681	16513790	97.40	98.80	97.00	98.80	1
1141120	1560	0	1,458,179	449815135	304.00	311.00	304.00	310.00	13
1141120	1563	0	436,809	18006100	41.20	41.90	40.95	41.10	0
1141120	1568	0	41,334	885427	21.20	21.60	21.20	21.50	0
1141120	1582	0	248,317	16314976	65.30	66.00	65.30	65.70	1
1141120	1583	0	27,129	1155292	43.10	43.25	41.80	41.80	-1
1141120	1587	0	748,191	31397271	41.65	42.80	41.40	41.70	0
1141120	1589	0	286,781	4971344	17.15	17.60	17.15	17.25	0
1141120	1590	0	528,155	478036348	920.00	922.00	897.00	902.00	8
1141120	1597	0	130,755	9379204	71.30	72.70	70.80	71.40	0
1141120	1598	0	379,722	8192090	22.00	22.10	21.20	21.65	0
1141120	1603	0	359,158	13538336	37.35	38.00	37.35	37.75	0
1141120	1604	0	49,607	1210934	24.40	24.45	24.40	24.40	0
1141120	1605	0	72,876,188	2177722724	30.05	30.70	29.00	29.65	0
1141120	1608	0	4,789,440	168660983	34.85	35.70	34.75	35.25	1
1141120	1609	0	3,982,857	154772572	38.85	39.35	38.45	38.95	1
1141120	1611	0	429,973	5268372	12.25	12.35	12.10	12.25	0
1141120	1612	0	717,675	25019869	34.50	35.15	34.50	34.80	0
1141120	1614	0	17,015	577458	33.90	34.05	33.90	34.05	0
1141120	1615	0	117,737	5690877	48.40	48.70	48.10	48.10	0
1141120	1616	0	1,227,597	36418472	29.50	29.95	29.45	29.65	0
1141120	1617	0	55,771	819720	14.80	14.85	14.50	14.55	0
1141120	1618	0	390,858	16170449	41.40	41.70	41.15	41.25	0
1141120	1626	0	459,803	5519694	11.85	12.25	11.75	12.05	0
1141120	1702	0	223,335	8413184	37.70	37.85	37.60	37.60	0
1141120	1707	0	162,431	20601733	128.00	128.00	126.00	127.50	1
1141120	1708	0	511,003	16237590	31.90	32.00	31.55	31.75	0
1141120	1709	0	228,767	3800468	16.60	16.75	16.55	16.60	0
1141120	1710	0	480,949	5726185	11.90	12.00	11.80	11.95	0
1141120	1711	0	1,560,063	28022154	18.10	18.35	17.75	17.85	0
1141120	1712	0	295,360	12401240	41.80	42.15	41.70	41.95	0
1141120	1713	0	122,344	5340697	43.85	43.95	42.50	43.80	0
1141120	1714	0	827,172	6792038	8.14	8.27	8.14	8.17	0
1141120	1717	0	7,921,053	320339540	39.90	41.20	39.65	40.10	1
1141120	1718	0	2,490,384	17163937	6.82	6.93	6.82	6.88	0
1141120	1720	0	556,135	34848067	63.10	63.10	62.20	63.00	0
1141120	1721	0	301,289	3315808	11.00	11.15	10.90	11.00	0
1141120	1722	0	1,346,124	63482526	47.25	47.55	47.00	47.10	0
1141120	1723	0	331,105	25615030	77.30	77.70	77.00	77.10	0
1141120	1725	0	1,170,790	32567600	28.20	28.70	26.20	26.20	-1
1141120	1726	0	7,286	550330	75.50	75.80	75.40	75.80	0
1141120	1727	0	6,679,002	264615351	39.90	41.00	38.90	39.20	0
1141120	1730	0	17,340	911571	52.40	52.70	52.40	52.70	0
1141120	1731	0	34,211	746099	21.75	21.95	21.75	21.80	0
1141120	1732	0	88,203	2527801	28.70	28.85	28.50	28.65	0
1141120	1733	0	174,166	5314681	30.50	30.70	30.30	30.65	0
1141120	1734	0	262,493	7997495	30.40	30.70	30.35	30.45	0
1141120	1735	0	2,135	31071	14.55	14.55	14.55	14.55	0
1141120	1736	0	289,280	42758438	147.00	150.00	145.50	148.00	3
1141120	1737	0	55,967	1768383	31.60	31.70	31.55	31.65	0
1141120	1752	0	50,252	1924510	38.15	38.70	38.15	38.15	0
1141120	1760	0	100,283	6504040	65.30	65.70	64.50	64.70	0
1141120	1762	0	31,144	757940	24.30	24.40	24.20	24.40	0
1141120	1773	0	239,757	32414306	133.50	136.50	133.50	134.00	2
1141120	1776	0	8,201	123454	15.05	15.05	15.05	15.05	0
1141120	1783	0	38,587	1669915	43.90	43.90	42.65	42.65	0
1141120	1786	0	259,185	19954855	77.00	78.00	76.20	76.50	0
1141120	1789	0	397,048	6769394	17.10	17.25	17.00	17.05	0
1141120	1795	0	2,039,580	583685932	287.00	289.50	283.00	284.50	2
1141120	1802	0	200,591,350	6785263145	32.55	34.25	32.35	34.25	3
1141120	1805	0	43,406	526200	12.40	12.50	12.00	12.15	0
1141120	1806	0	113,330	1000855	8.79	8.86	8.79	8.80	0
1141120	1809	0	561,188	10095558	17.70	18.20	17.70	17.95	0
1141120	1810	0	663,589	11197431	16.95	17.05	16.70	16.85	0
1141120	1817	0	19,407	746373	38.50	38.60	38.30	38.45	0
1141120	1903	0	196,732	10693408	54.40	54.80	54.10	54.10	0
1141120	1904	0	519,787	9311790	17.80	18.05	17.80	17.85	0
1141120	1905	0	2,656,385	30821738	11.65	11.85	11.50	11.55	0
1141120	1906	0	63,416	766168	12.30	12.30	12.00	12.10	0
1141120	1907	0	705,524	18782585	26.75	26.90	26.35	26.70	0
1141120	1909	0	1,476,781	14985792	10.10	10.30	10.00	10.15	0
1141120	2002	0	21,732,400	385183224	17.70	17.85	17.60	17.75	0
1141120	2002A	0	13,245	512269	38.60	38.70	38.60	38.70	0
1141120	2006	0	3,372,332	204672431	60.00	61.20	59.80	61.00	1
1141120	2007	0	156,966	1104959	7.02	7.11	7.01	7.07	0
1141120	2008	0	5,319	150482	28.20	28.50	28.10	28.25	0
1141120	2009	0	1,470,104	56536380	38.30	38.80	38.10	38.50	1
1141120	2010	0	512,047	10165810	19.75	19.95	19.75	19.90	0
1141120	2012	0	69,333	1045458	15.20	15.20	15.00	15.15	0
1141120	2013	0	71,306	2908526	41.20	41.20	40.55	40.65	0
1141120	2014	0	2,083,170	29394728	14.10	14.20	14.00	14.20	0
1141120	2015	0	184,393	11316581	61.10	61.70	61.10	61.60	0
1141120	2017	0	180,031	1516712	8.51	8.51	8.39	8.43	0
1141120	2020	0	146,886	3324668	22.45	22.80	22.45	22.65	0
1141120	2022	0	295,372	2341763	8.03	8.03	7.67	7.92	0
1141120	2023	0	795,322	11735751	14.65	14.80	14.65	14.75	0
1141120	2024	0	19	306					0
1141120	2025	0	95,123	873723	9.40	9.40	9.09	9.10	0
1141120	2027	0	9,553,664	340592259	35.70	35.85	35.35	35.70	0
1141120	2028	0	38,948	603975	15.60	15.60	15.40	15.50	0
1141120	2029	0	161,345	3267102	20.10	20.45	20.05	20.35	0
1141120	2030	0	138,470	1908409	13.90	13.90	13.70	13.85	0
1141120	2031	0	776,396	28176624	36.30	36.55	36.00	36.40	0
1141120	2032	0	58,360	801249	13.75	14.00	13.65	13.75	0
1141120	2033	0	454,606	7676658	15.65	15.65	15.50	15.60	0
1141120	2034	0	840,246	15986358	19.20	19.30	18.80	19.25	0
1141120	2038	0	149,808	1987989	13.30	13.50	13.15	13.25	0
1141120	2049	0	3,128,645	587620146	189.50	191.50	186.50	186.50	0
1141120	2059	0	1,149,383	4198244390	3800.00	3830.00	3555.00	3630.00	55
1141120	2062	0	229,443	4551725	19.75	20.15	19.70	19.85	0
1141120	2069	0	163,344	2572110	15.65	15.90	15.65	15.85	0
1141120	2101	0	2,697,717	100497854	36.20	38.50	36.20	37.75	1
1141120	2102	0	742,247	14533855	19.30	19.90	19.15	19.85	0
1141120	2103	0	3,191,007	44563397	13.95	14.15	13.80	13.95	0
1141120	2104	0	2,643,049	25268057	9.53	9.64	9.44	9.60	0
1141120	2105	0	7,333,270	237407983	32.40	32.60	32.10	32.40	0
1141120	2106	0	176,965	3586684	20.40	20.40	20.15	20.25	0
1141120	2107	0	62,885	1488256	23.75	23.75	23.55	23.70	0
1141120	2108	0	247,269	5467406	22.10	22.35	22.00	22.20	0
1141120	2109	0	76,582	1166214	15.25	15.35	15.15	15.35	0
1141120	2114	0	38,445	3456993	90.10	91.30	89.70	90.00	0
1141120	2115	0	68,628	1718782	25.05	25.25	24.95	25.25	0
1141120	2201	0	6,467,267	240462301	37.10	37.65	36.60	37.55	1
1141120	2204	0	783,828	45904367	58.00	59.10	58.00	59.10	1
1141120	2206	0	342,675	21037872	61.40	61.70	61.20	61.20	0
1141120	2207	0	330,332	199958537	596.00	607.00	593.00	607.00	7
1141120	2208	0	2,990,985	57726553	19.25	19.45	19.00	19.35	0
1141120	2211	0	1,522,835	168524353	109.50	112.00	109.00	111.50	3
1141120	2227	0	25,044	1404951	55.30	57.20	55.30	56.40	1
1141120	2228	0	424,423	39201699	92.60	93.20	91.60	92.30	1
1141120	2231	0	674,929	65083925	96.60	98.30	94.70	94.70	-1
1141120	2233	0	869,907	173459243	199.50	204.00	196.00	197.00	2
1141120	2236	0	1,397,515	128093868	93.70	94.30	89.10	91.80	-2
1141120	2239	0	249,081	7412067	29.25	30.25	29.25	29.70	0
1141120	2241	0	647,661	23227058	35.50	36.45	35.50	36.35	1
1141120	2243	0	51,613	558331	10.75	10.85	10.75	10.75	0
1141120	2247	0	33,696	9665499	287.50	289.50	285.50	286.00	1
1141120	2248	0	33,000	1644200	49.95	50.00	49.75	49.90	0
1141120	2250	0	133,597	9948442	74.60	75.70	73.50	73.90	0
1141120	2254	0	1,000	58800	58.80	58.80	58.80	58.80	0
1141120	2258	0	502,459	20574712	40.50	41.40	40.35	41.10	0
1141120	2301	0	29,854,124	4735213004	158.00	160.50	156.50	160.00	6
1141120	2302	0	586,812	10909947	18.60	18.90	18.30	18.60	0
1141120	2303	0	34,080,311	1522338488	44.90	45.00	44.25	44.65	0
1141120	2305	0	255,322	2652233	10.40	10.50	10.25	10.35	0
1141120	2308	0	16,670,416	15882778006	939.00	965.00	934.00	954.00	60
1141120	2312	0	29,763,885	655589836	22.30	22.40	21.65	21.90	0
1141120	2313	0	7,550,790	601335545	79.20	80.50	78.80	79.70	2
1141120	2314	0	151,539	3437894	23.70	23.70	22.10	22.30	0
1141120	2316	0	2,952,877	274264981	91.50	93.80	91.50	92.60	3
1141120	2317	0	78,464,576	18508648331	237.00	238.00	232.50	236.50	7
1141120	2321	0	3,751	63719	16.90	17.10	16.90	17.10	0
1141120	2323	0	3,046,072	28559944	9.32	9.45	9.31	9.34	0
1141120	2324	0	35,199,107	1041192113	29.85	30.00	29.40	29.40	0
1141120	2327	0	30,617,819	7104891659	233.00	236.50	229.00	230.50	5
1141120	2328	0	4,141,021	195561380	47.20	47.60	46.75	47.55	1
1141120	2329	0	11,018,953	533162068	49.20	49.70	47.00	48.65	1
1141120	2330	0	28,295,025	41079763730	1450.00	1460.00	1440.00	1455.00	60
1141120	2331	0	1,508,048	31019468	20.70	21.00	20.25	20.40	0
1141120	2332	0	2,048,327	31134806	15.15	15.35	15.05	15.25	0
1141120	2337	0	147,451,269	5457432289	38.10	38.50	35.30	37.55	1
1141120	2338	0	893,111	30845898	34.25	35.00	34.20	34.50	1
1141120	2340	0	1,579,409	38084932	23.75	24.40	23.75	24.30	1
1141120	2342	0	964,510	28232634	29.50	29.90	28.85	29.20	0
1141120	2344	0	433,182,309	25128387540	63.40	63.90	53.50	58.00	-1
1141120	2345	0	4,158,187	3949850309	958.00	964.00	938.00	945.00	31
1141120	2347	0	9,249,556	562366899	59.80	61.40	59.40	61.00	2
1141120	2348	0	368,631	28893799	77.10	79.00	77.10	79.00	2
1141120	2348A	0	0						0
1141120	2349	0	1,565,352	13966295	8.90	9.08	8.86	8.90	0
1141120	2351	0	930,662	75621428	80.00	82.00	80.00	81.60	3
1141120	2352	0	3,529,613	95568253	27.05	27.40	26.65	27.25	0
1141120	2353	0	11,695,471	328011154	27.85	28.30	27.65	28.25	0
1141120	2354	0	7,118,832	469947019	65.80	66.80	65.20	66.50	2
1141120	2355	0	1,440,545	43369143	29.50	30.55	29.50	30.15	0
1141120	2356	0	9,171,137	382260474	41.60	41.90	41.40	41.70	1
1141120	2357	0	3,669,211	2111926901	581.00	583.00	571.00	573.00	7
1141120	2359	0	1,037,661	128082690	122.50	124.50	122.50	124.00	4
1141120	2360	0	4,280,517	3464183729	815.00	820.00	792.00	808.00	38
1141120	2362	0	470,715	19309812	41.00	41.50	40.55	40.80	0
1141120	2363	0	2,206,176	105405466	47.75	48.20	47.15	47.95	1
1141120	2364	0	312,147	21874887	70.90	71.40	69.00	69.90	0
1141120	2365	0	1,212,330	40891403	33.80	34.00	33.45	33.75	0
1141120	2367	0	3,057,053	73591061	24.15	24.35	23.85	23.95	0
1141120	2368	0	15,605,248	8922700985	564.00	574.00	564.00	574.00	52
1141120	2369	0	4,924,681	100693210	21.00	21.05	19.85	20.45	0
1141120	2371	0	31,828,582	1056628890	32.35	34.35	32.35	33.40	1
1141120	2373	0	24,764	1412237	56.60	57.50	56.60	57.20	0
1141120	2374	0	7,058,324	565154799	80.80	81.50	78.80	79.80	2
1141120	2375	0	17,598,211	1710597743	98.20	100.50	94.20	96.20	0
1141120	2376	0	6,929,547	1724343684	247.00	253.00	245.50	248.00	8
1141120	2377	0	18,068,077	1852813645	104.00	104.50	101.50	103.00	1
1141120	2379	0	1,688,148	834490954	494.00	497.50	490.00	496.50	8
1141120	2380	0	46,898	231256	4.99	4.99	4.90	4.91	0
1141120	2382	0	10,369,655	2844642193	275.00	276.50	272.50	274.00	7
1141120	2383	0	5,096,439	7225683700	1420.00	1445.00	1385.00	1430.00	100
1141120	2385	0	2,094,768	251613748	120.00	121.50	119.50	120.00	1
1141120	2387	0	273,069	10784412	39.45	39.90	39.35	39.35	0
1141120	2388	0	1,980,420	98308340	49.30	50.20	48.80	50.10	1
1141120	2390	0	223,166	2050594	9.21	9.27	9.14	9.19	0
1141120	2392	0	2,571,721	97513823	38.05	38.30	37.50	38.00	0
1141120	2393	0	4,928,809	255911619	52.00	52.50	51.50	51.80	0
1141120	2395	0	2,794,245	782345450	282.00	283.50	277.50	280.00	3
1141120	2397	0	152,860	9393999	61.30	61.80	61.00	61.50	1
1141120	2399	0	2,384,404	50588711	21.60	21.85	20.85	21.10	0
1141120	2401	0	1,437,509	28613125	19.80	20.10	19.75	19.90	0
1141120	2402	0	6,149,828	288478842	47.10	48.20	46.10	47.05	1
1141120	2404	0	2,031,297	1611992214	796.00	805.00	787.00	790.00	13
1141120	2405	0	831,509	14155117	17.00	17.20	16.90	17.05	0
1141120	2406	0	2,425,604	49192672	20.15	20.55	20.00	20.25	0
1141120	2408	0	405,613,000	63205412496	169.50	169.50	144.50	155.50	-4
1141120	2409	0	25,344,206	282413307	11.10	11.20	11.05	11.15	0
1141120	2412	0	4,198,494	552949791	131.50	132.00	131.00	132.00	1
1141120	2413	0	13,712,695	348816119	26.50	26.75	24.35	24.85	0
1141120	2414	0	25,244	1023927	40.85	40.85	40.50	40.60	0
1141120	2415	0	121,133	3161766	26.05	26.35	26.00	26.15	0
1141120	2417	0	278,628	10003174	35.75	36.10	35.65	35.95	0
1141120	2419	0	497,071	10637840	21.30	21.60	21.15	21.50	0
1141120	2420	0	142,878	7063104	48.80	49.95	48.80	49.40	0
1141120	2421	0	13,622,292	2575051418	185.00	192.50	183.00	189.50	11
1141120	2423	0	99,494	5164345	50.10	52.50	50.10	52.10	1
1141120	2424	0	47,032	1733672	36.30	38.00	35.20	38.00	0
1141120	2425	0	129,070	3562888	27.45	27.95	27.40	27.70	0
1141120	2426	0	265,938	4048526	15.20	15.35	15.05	15.35	0
1141120	2427	0	1,012,146	27156279	26.45	27.25	26.45	26.95	0
1141120	2428	0	6,537,934	1314598171	202.00	205.00	195.50	198.00	3
1141120	2429	0	678,681	50939328	75.20	76.70	73.70	74.90	0
1141120	2430	0	43,864	1034432	23.60	23.70	23.50	23.65	0
1141120	2431	0	329,334	3736410	11.35	11.55	11.20	11.20	0
1141120	2432	0	19,144	506148	26.40	26.60	26.35	26.40	0
1141120	2433	0	24,575	1171435	47.80	47.80	47.55	47.75	0
1141120	2434	0	206,657	6613727	32.40	33.70	31.15	31.80	0
1141120	2436	0	1,067,427	47250275	44.10	44.65	43.65	44.55	1
1141120	2438	0	106,512	2387219	21.95	22.60	21.95	22.60	0
1141120	2439	0	1,628,195	177644100	109.50	110.00	108.00	109.00	1
1141120	2440	0	126,140	1576318	12.35	12.70	12.35	12.70	0
1141120	2441	0	8,444,835	641613239	74.00	77.00	73.70	76.60	4
1141120	2442	0	251,594	5849103	23.25	23.35	23.15	23.20	0
1141120	2444	0	290,099	3072497	10.80	10.80	10.50	10.55	0
1141120	2449	0	42,698,853	9001552919	207.00	215.00	205.50	211.50	15
1141120	2450	0	25,266	726780	28.70	28.90	28.70	28.75	0
1141120	2451	0	3,553,792	727086718	210.00	212.00	195.00	202.00	-2
1141120	2453	0	217,689	11408872	52.60	52.70	52.10	52.50	0
1141120	2454	0	7,617,511	9023995135	1180.00	1205.00	1170.00	1185.00	25
1141120	2455	0	4,911,332	709546626	144.50	147.50	141.50	145.00	5
1141120	2457	0	3,058,840	91084757	29.60	30.35	29.25	29.80	0
1141120	2458	0	1,646,962	210628708	128.00	129.00	126.00	129.00	3
1141120	2459	0	40,248	2664241	66.60	66.90	65.80	66.10	0
1141120	2460	0	243,860	3584340	14.40	14.90	14.35	14.45	0
1141120	2461	0	1,082,281	17861220	15.10	15.25	15.10	15.20	0
1141120	2462	0	199,766	4310914	21.45	21.90	21.40	21.90	0
1141120	2464	0	971,537	57361099	59.10	59.60	58.50	59.40	1
1141120	2465	0	439,593	23520508	52.80	55.00	52.50	52.80	0
1141120	2466	0	687,478	38177088	55.40	56.40	54.50	55.80	0
1141120	2467	0	793,674	140502585	174.00	178.50	174.00	177.00	6
1141120	2468	0	603,482	25464790	41.70	42.60	41.45	42.60	1
1141120	2471	0	163,757	8064150	48.70	50.00	48.70	50.00	2
1141120	2472	0	4,831,311	501401492	102.50	105.50	102.00	103.50	4
1141120	2474	0	3,334,920	698841904	208.00	211.50	207.50	211.00	3
1141120	2476	0	710,084	62765638	88.60	89.40	87.90	88.20	1
1141120	2477	0	138,480	3252233	23.65	23.80	23.30	23.45	0
1141120	2478	0	10,400,384	688412690	65.30	67.80	64.60	66.20	2
1141120	2480	0	173,621	25401564	144.50	147.00	144.50	147.00	3
1141120	2481	0	29,022,248	2451740993	82.60	86.20	82.10	84.60	3
1141120	2482	0	71,797	1211521	16.75	16.95	16.75	16.90	0
1141120	2483	0	68,655	1316660	19.75	19.75	18.90	19.45	0
1141120	2484	0	118,158	2362134	19.80	20.20	19.75	20.00	0
1141120	2485	0	4,267,495	73595693	17.15	17.55	16.95	17.25	0
1141120	2486	0	29,149,958	2979256268	102.00	107.00	98.00	98.50	0
1141120	2488	0	71,023	3236564	46.20	46.20	45.25	45.40	0
1141120	2489	0	2,193,611	32426823	14.90	15.05	14.65	14.70	0
1141120	2491	0	73,753	1014211	13.70	14.00	13.70	13.70	0
1141120	2492	0	15,226,378	1854611671	122.00	124.50	119.00	121.50	3
1141120	2493	0	610,880	55080371	88.80	91.20	88.80	90.80	4
1141120	2495	0	13,487,151	369391187	26.35	28.00	26.30	27.25	1
1141120	2496	0	22,845	1556452	68.20	68.60	67.80	68.20	0
1141120	2497	0	167,962	7018377	42.50	42.50	41.40	41.50	0
1141120	2498	0	9,634,482	476122067	49.95	50.20	48.70	48.70	0
1141120	2501	0	1,631,532	34571023	21.30	21.35	21.05	21.25	0
1141120	2504	0	1,785,273	62623732	34.95	35.35	34.65	35.35	0
1141120	2505	0	90,610	1684523	18.45	18.75	18.45	18.60	0
1141120	2506	0	519,004	4973532	9.51	9.68	9.50	9.62	0
1141120	2509	0	123,457	1773892	14.35	14.55	14.25	14.55	0
1141120	2511	0	2,596,822	21405882	8.24	8.31	8.20	8.21	0
1141120	2514	0	128,249	1855791	14.50	14.55	14.40	14.45	0
1141120	2515	0	31,819,622	477891222	15.40	15.60	14.40	15.15	0
1141120	2516	0	210,937	2974223	14.05	14.20	14.05	14.05	0
1141120	2520	0	2,131,530	69074311	32.45	32.90	32.10	32.90	0
1141120	2524	0	41,583	1668786	40.00	40.40	39.80	40.30	0
1141120	2527	0	125,703	3170922	25.15	25.40	25.05	25.40	0
1141120	2528	0	1,311,173	38356992	29.60	29.60	29.05	29.15	0
1141120	2530	0	802,329	22142936	27.20	27.90	27.20	27.65	0
1141120	2534	0	311,067	6222272	20.05	20.10	19.90	20.00	0
1141120	2535	0	242,311	14901333	60.50	61.90	60.50	61.60	1
1141120	2536	0	97,103	2497860	25.35	26.10	25.35	25.60	0
1141120	2537	0	490,668	5087866	10.35	10.50	10.30	10.30	0
1141120	2538	0	179,475	1958278	11.00	11.00	10.85	10.85	0
1141120	2539	0	967,262	42363472	43.35	44.45	43.20	44.20	0
1141120	2540	0	705,256	32875195	46.10	47.10	46.10	47.00	1
1141120	2542	0	6,233,058	231140864	37.40	37.50	36.95	36.95	0
1141120	2543	0	2,622,303	160842175	61.50	62.00	60.60	61.40	0
1141120	2545	0	269,945	10327869	38.15	38.40	38.00	38.30	0
1141120	2546	0	132,808	11841500	88.00	89.90	88.00	89.30	1
1141120	2547	0	662,795	7008021	10.50	10.65	10.50	10.60	0
1141120	2548	0	418,675	41140518	97.50	98.50	97.50	98.50	1
1141120	2597	0	175,834	28492168	161.50	163.00	160.50	163.00	2
1141120	2601	0	738,467	4094126	5.53	5.58	5.51	5.52	0
1141120	2603	0	7,388,023	1350319325	182.00	185.00	181.50	182.50	3
1141120	2605	0	5,112,271	122329111	23.55	24.25	23.55	24.00	0
1141120	2606	0	8,309,424	470500933	55.50	57.30	55.50	56.90	2
1141120	2607	0	796,075	46024921	57.80	58.20	57.20	58.00	1
1141120	2608	0	173,015	5772664	33.35	33.55	33.25	33.55	0
1141120	2609	0	17,387,985	901788855	51.90	52.70	51.60	51.60	0
1141120	2610	0	26,901,019	518053977	19.20	19.40	19.10	19.25	0
1141120	2611	0	189,474	2787460	14.65	14.85	14.65	14.75	0
1141120	2612	0	1,565,152	82888769	52.30	53.80	52.20	52.90	1
1141120	2613	0	480,791	11442166	23.50	24.20	23.50	23.80	0
1141120	2614	0	539,447	11699706	21.80	21.95	21.50	21.75	0
1141120	2615	0	36,789,043	3030806389	83.40	84.20	81.70	81.80	0
1141120	2616	0	107,461	1459764	13.65	13.65	13.50	13.65	0
1141120	2617	0	475,381	13971101	29.20	29.60	29.10	29.45	0
1141120	2618	0	15,465,137	523592465	34.00	34.10	33.65	33.75	0
1141120	2630	0	990,252	46982246	47.80	48.00	47.00	47.60	0
1141120	2633	0	2,069,041	57808002	27.95	28.10	27.70	27.90	0
1141120	2634	0	3,316,748	158376926	47.95	48.10	47.35	47.80	0
1141120	2636	0	198,827	13119292	65.60	66.60	65.60	65.80	0
1141120	2637	0	9,016,397	588765325	64.00	66.60	64.00	65.20	1
1141120	2642	0	40,037	1072830	26.70	26.95	26.65	26.70	0
1141120	2645	0	1,565,199	218177211	137.50	141.00	137.50	140.00	2
1141120	2646	0	2,554,882	60190934	23.25	23.70	23.25	23.55	0
1141120	2701	0	30,890	342094	11.10	11.15	11.05	11.15	0
1141120	2702	0	19,518	225241	11.70	11.70	11.45	11.55	0
1141120	2704	0	61,391	2616886	42.15	42.85	42.15	42.80	0
1141120	2705	0	2,866,835	52356507	16.70	16.80	16.65	16.70	0
1141120	2706	0	70,047	908992	13.05	13.05	12.90	12.95	0
1141120	2707	0	80,327	15318811	190.50	192.00	190.00	191.00	1
1141120	2712	0	2,100	39925	19.10	19.10	18.90	18.90	0
1141120	2722	0	33,073	915826	28.00	28.00	27.35	27.65	0
1141120	2723	0	629,332	37835669	60.30	60.70	59.50	60.40	0
1141120	2727	0	255,408	54738138	214.00	215.50	213.50	214.50	1
1141120	2731	0	1,413,877	255192547	180.50	182.00	178.50	181.00	1
1141120	2739	0	77,596	2733277	35.05	35.45	35.05	35.45	0
1141120	2748	0	93,659	4053738	43.55	43.55	43.00	43.20	0
1141120	2753	0	278,721	53753957	194.50	196.00	191.50	192.00	-1
1141120	2762	0	31,008	2464228	78.30	80.20	78.30	79.50	1
1141120	2801	0	26,002,551	522087562	20.00	20.20	19.90	20.05	0
1141120	2812	0	5,536,323	117044452	21.05	21.35	21.00	21.15	0
1141120	2816	0	349,502	10414189	29.30	30.15	29.30	29.90	1
1141120	2820	0	1,750,777	29071362	16.60	16.70	16.55	16.55	0
1141120	2832	0	766,584	39032267	49.95	51.90	49.80	51.30	1
1141120	2834	0	7,958,578	123664402	15.50	15.60	15.40	15.55	0
1141120	2836	0	860,698	10300070	11.90	12.00	11.90	12.00	0
1141120	2836A	0	18,249	422501	23.20	23.20	23.15	23.15	0
1141120	2838	0	1,650,646	31338380	18.85	19.10	18.70	19.05	0
1141120	2838A	0	9,094	494694	54.50	54.50	54.30	54.50	0
1141120	2845	0	2,851,502	35858958	12.50	12.60	12.50	12.55	0
1141120	2849	0	63,014	827479	13.05	13.20	13.05	13.15	0
1141120	2850	0	155,852	18059740	115.00	117.00	115.00	116.00	1
1141120	2851	0	673,571	17411997	25.70	26.00	25.70	25.90	0
1141120	2852	0	523,466	14434616	27.30	27.70	27.25	27.65	0
1141120	2855	0	3,385,627	82771294	24.05	24.65	24.05	24.50	0
1141120	2867	0	12,258,983	88065447	7.18	7.21	7.14	7.19	0
1141120	2880	0	8,566,152	246542174	28.60	28.95	28.40	28.80	0
1141120	2881	0	66,335,241	5956612316	89.10	90.60	89.10	89.30	1
1141120	2881A	0	33,272	2109815	63.40	63.50	63.40	63.40	0
1141120	2881B	0	2,236	138596	62.00	62.00	62.00	62.00	0
1141120	2881C	0	26,042	1400349	53.80	53.90	53.60	53.90	0
1141120	2882	0	24,423,329	1575412269	64.90	64.90	64.20	64.70	0
1141120	2882A	0	34,330	2083803	60.70	60.80	60.70	60.80	0
1141120	2882B	0	53,769	3223530	59.90	60.00	59.90	60.00	0
1141120	2883	0	18,598,860	288406991	15.45	15.55	15.40	15.55	0
1141120	2883B	0	977,362	7482044	7.65	7.69	7.62	7.66	0
1141120	2884	0	21,638,618	652075514	30.20	30.20	29.95	30.20	0
1141120	2885	0	46,909,370	1677552365	35.20	36.05	35.15	36.05	1
1141120	2886	0	16,364,159	646672225	39.20	39.65	39.05	39.65	0
1141120	2887	0	27,657,415	512726753	18.45	18.60	18.45	18.55	0
1141120	2887E	0	53,275	2594689	48.70	48.75	48.65	48.70	0
1141120	2887F	0	1,000	45100	45.10	45.10	45.10	45.10	0
1141120	2887G	0	46,392	1763517	37.95	38.20	37.85	38.20	0
1141120	2887H	0	115,614	4348812	37.55	37.80	37.50	37.70	0
1141120	2887I	0	5,317,497	49466982	9.29	9.31	9.29	9.30	0
1141120	2887Z1	0	176,230	2832443	16.10	16.10	16.05	16.10	0
1141120	2889	0	4,349,656	68860405	15.65	16.00	15.65	15.90	0
1141120	2890	0	38,149,556	1029556740	26.60	27.15	26.55	27.05	0
1141120	2891	0	33,916,264	1464501015	43.05	43.30	42.75	43.30	0
1141120	2891B	0	6,232	396570	63.60	63.90	63.50	63.90	0
1141120	2891C	0	3,360	201643	60.30	60.30	59.70	60.20	0
1141120	2892	0	12,311,507	348015850	28.00	28.40	27.85	28.30	0
1141120	2897	0	1,703,723	15374823	9.01	9.05	8.98	9.02	0
1141120	2897B	0	7,000	83300	11.90	11.90	11.90	11.90	0
1141120	2901	0	22,336	549185	25.00	25.00	24.50	24.60	0
1141120	2903	0	10,723,329	256840381	23.40	24.20	23.40	24.15	0
1141120	2904	0	19,462	329870	17.00	17.05	16.85	17.05	0
1141120	2905	0	1,086,824	15995490	14.80	14.80	14.60	14.70	0
1141120	2906	0	75,264	982622	13.10	13.10	13.00	13.05	0
1141120	2908	0	223,581	4544726	20.30	20.40	20.15	20.35	0
1141120	2910	0	38,119	793780	20.85	21.00	20.70	20.85	0
1141120	2911	0	66,032	298979	4.55	4.55	4.50	4.50	0
1141120	2912	0	3,217,668	754422724	235.00	235.50	233.50	234.00	-2
1141120	2913	0	884,908	11767973	13.40	13.45	13.20	13.30	0
1141120	2915	0	1,948,083	104063202	53.20	53.70	53.00	53.70	0
1141120	2923	0	11,110	220570	19.75	20.00	19.60	19.95	0
1141120	2929	0	158,009	1268447	8.05	8.11	8.00	8.03	0
1141120	2939	0	5,000	124700	24.70	25.00	24.70	25.00	0
1141120	2945	0	6,350	241370	38.00	38.00	38.00	38.00	0
1141120	3002	0	2,324,982	56898641	25.15	25.50	23.60	24.20	0
1141120	3003	0	146,204	6901921	46.95	47.55	46.90	47.45	1
1141120	3004	0	202,376	20728993	102.50	103.50	101.00	103.00	2
1141120	3005	0	1,960,965	247813315	125.50	128.00	124.00	127.50	4
1141120	3006	0	11,385,989	980367265	89.20	89.50	83.00	86.80	1
1141120	3008	0	392,790	837289685	2100.00	2150.00	2100.00	2145.00	70
1141120	3010	0	1,360,201	141887484	102.50	105.00	102.00	105.00	3
1141120	3011	0	423,221	5370638	12.80	13.10	12.50	12.55	0
1141120	3013	0	4,599,702	572793262	125.00	127.00	122.00	124.50	4
1141120	3014	0	388,420	46373267	119.50	120.50	118.50	119.00	1
1141120	3015	0	899,608	47722918	53.40	53.80	52.60	52.60	0
1141120	3016	0	1,025,065	50391014	49.00	49.65	48.60	49.10	1
1141120	3017	0	9,005,212	12297418710	1420.00	1420.00	1330.00	1335.00	-5
1141120	3018	0	23,840	285754	12.00	12.00	11.95	11.95	0
1141120	3019	0	1,704,767	229828042	135.00	136.00	133.50	135.50	4
1141120	3021	0	44,001	762067	17.25	17.50	17.15	17.45	0
1141120	3022	0	644,788	41759444	64.60	65.30	64.20	64.60	0
1141120	3023	0	1,730,934	366492299	209.00	213.50	209.00	211.50	5
1141120	3024	0	2,126,716	21710675	10.40	10.50	10.00	10.20	0
1141120	3025	0	226,762	9935613	44.00	44.30	43.30	44.30	1
1141120	3026	0	2,912,364	327456632	110.00	113.00	110.00	113.00	10
1141120	3027	0	449,836	10497098	23.70	23.70	23.10	23.10	0
1141120	3028	0	2,052,591	74031530	36.15	36.60	35.70	36.10	0
1141120	3029	0	1,091,047	122316294	109.00	114.00	109.00	113.50	6
1141120	3030	0	4,942,604	709950392	145.00	146.00	142.50	145.00	2
1141120	3031	0	148,307	2769172	18.70	18.80	18.55	18.80	0
1141120	3032	0	1,397,292	121966011	86.80	88.90	85.20	88.40	3
1141120	3033	0	1,640,115	48522882	29.45	30.10	29.25	29.60	0
1141120	3034	0	2,206,061	864879859	395.50	395.50	388.00	393.00	1
1141120	3035	0	2,678,079	441120862	164.00	166.50	162.50	165.00	5
1141120	3036	0	8,381,921	1115952051	135.00	135.00	132.00	134.00	3
1141120	3036A	0	29,358	1505862	51.20	51.30	51.20	51.30	0
1141120	3037	0	28,955,332	4947113698	166.50	175.00	166.50	171.50	11
1141120	3038	0	179,601	3644523	20.40	20.50	20.20	20.20	0
1141120	3040	0	422,859	23488359	56.00	57.00	54.70	55.00	0
1141120	3041	0	490,103	12366036	25.45	25.50	24.95	25.15	0
1141120	3042	0	1,328,993	109616074	82.20	83.00	81.80	83.00	1
1141120	3043	0	103,491	2096992	20.70	20.70	20.05	20.25	0
1141120	3044	0	4,472,318	1373166543	305.00	311.50	302.00	308.00	13
1141120	3045	0	4,131,616	445959954	107.00	108.50	107.00	108.00	1
1141120	3046	0	138,391	6578797	47.30	47.75	47.30	47.55	0
1141120	3047	0	1,053,028	17872698	17.00	17.20	16.75	17.00	0
1141120	3048	0	17,823,808	713032097	39.15	41.00	39.05	40.85	3
1141120	3049	0	789,679	5419283	6.80	6.95	6.74	6.88	0
1141120	3050	0	848,275	9604144	11.50	11.60	11.25	11.25	0
1141120	3051	0	517,677	9723303	18.80	19.10	18.65	18.70	0
1141120	3052	0	431,950	4891891	11.35	11.35	11.30	11.30	0
1141120	3054	0	1,000	23100	23.10	23.10	23.10	23.10	0
1141120	3055	0	182,774	10538370	57.40	58.50	57.00	57.90	1
1141120	3056	0	1,231,850	22430086	18.20	18.30	18.10	18.20	0
1141120	3057	0	233,361	3344434	14.00	14.90	14.00	14.15	0
1141120	3058	0	431,064	4366473	10.45	10.45	10.00	10.00	0
1141120	3059	0	2,580,379	109283020	42.10	42.80	42.05	42.50	1
1141120	3060	0	7,322,531	208124847	28.50	28.95	27.50	28.70	1
1141120	3062	0	2,142,573	51611675	23.80	24.55	23.80	24.10	0
1141120	3090	0	5,406,344	458288423	84.30	86.40	83.30	84.30	2
1141120	3092	0	358,297	5466329	15.70	15.70	15.10	15.15	0
1141120	3094	0	115,185	2692560	23.40	23.60	23.25	23.35	0
1141120	3130	0	19,704	4430413	224.00	226.50	224.00	226.50	1
1141120	3135	0	915,544	43835883	49.30	50.20	46.30	48.40	0
1141120	3138	0	34,156	2876116	85.00	85.00	83.60	84.00	0
1141120	3149	0	1,029,736	35674323	34.80	34.90	34.20	34.80	1
1141120	3150	0	68,512	1230615	18.20	18.20	17.80	17.80	0
1141120	3164	0	31,309	575541	18.65	18.65	18.25	18.55	0
1141120	3167	0	12,039,359	2582055752	215.00	222.00	207.50	211.00	4
1141120	3168	0	9,297	407594	43.70	44.00	43.65	43.85	0
1141120	3189	0	22,014,150	3089049924	138.50	144.00	137.00	139.50	5
1141120	3209	0	719,956	23558852	32.55	33.05	32.40	33.05	0
1141120	3229	0	173,628	2758529	15.20	16.60	15.15	15.65	0
1141120	3231	0	51,463,488	7361759054	142.50	145.00	141.00	143.00	6
1141120	3257	0	341,136	20946506	61.70	61.70	61.00	61.70	1
1141120	3266	0	39,650	527000	13.30	13.35	13.25	13.30	0
1141120	3296	0	43,166	846990	19.60	19.75	19.55	19.75	0
1141120	3305	0	3,358,672	331412559	97.40	100.50	97.10	97.80	3
1141120	3308	0	23,411	342446	14.80	14.80	14.60	14.65	0
1141120	3311	0	198,428	6334325	32.25	32.35	31.70	32.15	0
1141120	3312	0	372,397	13948187	37.20	37.80	37.15	37.75	0
1141120	3321	0	114,719	2052506	17.60	18.10	17.60	17.80	0
1141120	3338	0	164,697	7912291	48.50	48.75	47.70	48.10	0
1141120	3346	0	197,929	3714926	18.55	19.00	18.55	18.75	0
1141120	3356	0	295,130	14091665	47.50	48.30	47.20	47.95	1
1141120	3376	0	3,073,568	549845222	178.00	181.50	175.00	180.50	8
1141120	3380	0	1,145,975	32562794	28.15	28.65	28.10	28.60	0
1141120	3406	0	3,227,231	1472469204	455.00	461.00	449.00	460.00	10
1141120	3413	0	1,434,582	424440927	295.50	300.00	292.50	296.00	8
1141120	3416	0	196,630	28247231	143.00	144.50	143.00	144.00	2
1141120	3419	0	163,608	2031143	12.45	12.70	12.20	12.50	0
1141120	3432	0	7,805	109200	14.20	14.20	13.95	13.95	0
1141120	3437	0	224,632	2991087	13.30	13.55	13.20	13.30	0
1141120	3443	0	5,355,055	10625577530	1995.00	2035.00	1935.00	1965.00	65
1141120	3447	0	266,667	13672222	51.60	51.80	50.70	51.30	1
1141120	3450	0	9,415,144	2127910008	232.00	232.00	220.50	226.00	12
1141120	3454	0	113,946	9279596	80.20	82.00	80.20	81.20	1
1141120	3481	0	32,678,531	406589511	12.50	12.55	12.30	12.45	0
1141120	3494	0	263,844	2345936	9.13	9.13	8.76	8.95	0
1141120	3501	0	115,554	5429235	46.65	47.20	46.65	47.15	0
1141120	3504	0	110,032	5396358	49.00	49.90	48.60	48.85	0
1141120	3515	0	1,687,126	413017787	249.50	250.00	241.00	249.00	7
1141120	3518	0	110,280	2193401	19.85	20.05	19.75	19.80	0
1141120	3528	0	205,684	13636566	65.50	67.60	65.50	67.00	2
1141120	3530	0	81,817	4780769	57.90	59.00	57.50	58.90	1
1141120	3532	0	782,174	69187910	87.90	89.60	87.00	89.00	2
1141120	3533	0	1,056,692	1274078890	1200.00	1225.00	1190.00	1210.00	40
1141120	3535	0	1,087,275	77421313	71.00	72.50	70.00	71.40	2
1141120	3543	0	4,407,244	205048023	46.95	48.15	45.20	45.75	0
1141120	3545	0	1,555,903	77601199	50.10	50.60	49.50	49.60	0
1141120	3550	0	220,161	2810788	12.75	12.90	12.65	12.85	0
1141120	3557	0	89,280	3136632	35.00	35.30	34.85	35.05	0
1141120	3563	0	735,215	324759682	438.00	453.50	427.50	447.50	18
1141120	3576	0	7,347,416	46908611	6.30	6.71	6.14	6.50	0
1141120	3583	0	318,256	99059848	308.50	313.00	308.50	312.50	11
1141120	3588	0	172,827	7932128	46.10	46.55	45.50	45.50	0
1141120	3591	0	160,209	2840504	17.65	17.85	17.65	17.85	0
1141120	3592	0	358,836	75847006	212.00	214.00	210.00	211.00	2
1141120	3593	0	7,159	51515	7.20	7.20	7.20	7.20	0
1141120	3596	0	878,483	162808981	183.50	187.00	183.00	186.00	5
1141120	3605	0	1,224,366	76485784	62.10	63.10	61.70	62.70	1
1141120	3607	0	325,995	4363579	13.50	13.65	13.20	13.40	0
1141120	3617	0	209,066	43225848	207.00	208.00	205.00	206.00	3
1141120	3622	0	1,177,447	81097612	68.70	69.70	68.10	68.90	2
1141120	3645	0	1,619,395	85641903	52.50	53.40	52.10	53.20	1
1141120	3652	0	47,541	1384572	29.30	29.30	28.90	29.30	0
1141120	3653	0	2,897,133	7642639550	2640.00	2680.00	2575.00	2655.00	205
1141120	3661	0	5,223,275	16482767075	3380.00	3380.00	3030.00	3075.00	-245
1141120	3665	0	3,199,793	5437512946	1680.00	1730.00	1665.00	1680.00	100
1141120	3669	0	54,003	1478531	27.30	27.60	27.30	27.40	0
1141120	3673	0	2,707,098	112115179	41.35	41.95	40.55	41.80	1
1141120	3679	0	31,381	3591637	114.00	115.50	114.00	115.00	1
1141120	3686	0	298,914	5345209	17.60	18.70	17.55	17.70	0
1141120	3694	0	3,628,394	228021544	63.80	64.50	62.00	64.30	1
1141120	3701	0	301,697	9156094	30.30	31.25	30.00	30.10	0
1141120	3702	0	24,708,495	1585584667	64.80	65.20	63.00	65.00	0
1141120	3703	0	635,051	13959199	21.70	22.10	21.70	22.00	0
1141120	3704	0	1,519,875	51830369	34.10	34.35	33.70	34.35	0
1141120	3705	0	106,957	5877809	55.10	55.20	54.80	55.10	0
1141120	3706	0	27,633,912	2467568223	89.60	90.60	87.30	90.60	4
1141120	3708	0	987,925	112670218	113.50	116.00	112.50	114.00	4
1141120	3711	0	39,495,694	8600656018	213.00	222.50	210.50	222.50	13
1141120	3712	0	1,600,961	41341066	26.50	26.95	25.25	25.30	0
1141120	3714	0	935,973	29911815	31.80	32.20	31.75	32.10	0
1141120	3715	0	68,539,524	8407932046	121.50	124.50	117.50	123.00	9
1141120	3716	0	111,915	3758663	33.65	33.75	33.50	33.75	0
1141120	3717	0	162,387	2809264	17.30	17.50	17.05	17.35	0
1141120	4104	0	133,410	10918150	81.20	82.10	81.20	81.80	0
1141120	4106	0	44,734	970931	21.75	21.80	21.60	21.75	0
1141120	4108	0	81,387	1151250	14.05	14.25	13.95	14.25	0
1141120	4119	0	140,113	6770756	48.55	48.85	47.80	48.55	0
1141120	4133	0	30,988	712000	23.05	23.20	22.85	22.95	0
1141120	4137	0	61,472	6062548	98.30	99.20	97.80	98.90	1
1141120	4142	0	4,464,720	88344537	20.40	20.45	19.40	19.65	0
1141120	4148	0	6,089	244847	40.90	40.90	40.00	40.10	0
1141120	4155	0	56,974	847428	14.85	15.05	14.80	15.00	0
1141120	4164	0	917,911	35918001	40.00	40.00	38.70	39.00	0
1141120	4190	0	26,743	821522	30.90	30.90	30.50	30.50	0
1141120	4306	0	580,857	7571485	13.00	13.15	12.95	13.00	0
1141120	4414	0	218,694	2336094	10.90	10.90	10.55	10.60	0
1141120	4426	0	30,449	303164	9.88	10.05	9.88	9.96	0
1141120	4438	0	152,944	12653017	81.70	83.40	81.70	82.30	0
1141120	4439	0	230,946	24312328	104.00	109.50	100.00	107.50	3
1141120	4440	0	25,544	447493	17.50	17.75	17.40	17.75	0
1141120	4441	0	36,161	9800077	270.50	272.50	270.00	272.50	3
1141120	4526	0	960,248	29800521	31.00	31.55	30.75	30.95	0
1141120	4532	0	1,103,221	25275110	22.75	23.05	22.75	22.95	0
1141120	4536	0	249,048	41269513	166.50	167.00	164.00	165.00	1
1141120	4540	0	613,844	21161311	34.35	34.90	34.15	34.45	0
1141120	4545	0	281,181	9397591	35.00	35.00	32.80	32.80	0
1141120	4551	0	239,809	27332244	114.50	116.50	113.00	113.00	0
1141120	4552	0	61,482	1405330	22.85	23.05	22.80	22.85	0
1141120	4555	0	52,074	2171218	42.25	42.25	41.25	41.55	0
1141120	4557	0	152,461	10457768	68.60	69.30	68.00	68.50	0
1141120	4560	0	83,048	2624723	31.75	31.80	31.50	31.55	0
1141120	4562	0	243,056	8874702	37.30	37.30	36.00	36.60	0
1141120	4564	0	318,867	4992965	15.70	16.00	15.55	15.70	0
1141120	4566	0	215,684	11382245	52.10	53.30	52.10	52.80	1
1141120	4569	0	35,303	5107224	141.50	146.00	141.50	145.00	5
1141120	4571	0	199,800	32647426	162.00	165.00	162.00	165.00	5
1141120	4572	0	19,968	2863066	141.00	145.00	141.00	145.00	4
1141120	4576	0	362,384	36646850	101.50	103.00	99.50	101.50	2
1141120	4581	0	8,007	424170	53.00	53.00	52.90	53.00	0
1141120	4583	0	253,855	162521551	630.00	651.00	621.00	650.00	33
1141120	4585	0	320,236	98758487	310.00	316.00	303.50	306.50	0
1141120	4588	0	45,487	2748999	60.00	62.40	60.00	60.30	1
1141120	4720	0	211,582	2923498	13.65	13.90	13.65	13.85	0
1141120	4722	0	3,712,913	593969923	163.00	163.50	153.00	160.50	11
1141120	4736	0	113,178	13863544	122.50	123.50	122.00	122.00	1
1141120	4737	0	76,156	4620583	61.00	61.00	60.20	60.60	0
1141120	4739	0	412,165	27736728	67.90	67.90	66.50	67.10	1
1141120	4746	0	553,270	35368125	65.00	65.50	62.80	62.90	-1
1141120	4755	0	110,871	11058581	99.30	101.50	99.30	99.60	0
1141120	4763	0	7,216,540	393082463	55.00	55.80	53.60	54.60	0
1141120	4764	0	433,163	24121887	58.20	58.30	53.80	54.90	0
1141120	4766	0	295,783	96027210	327.00	328.50	322.00	323.00	4
1141120	4770	0	306,504	64887731	214.00	215.50	209.50	213.50	5
1141120	4771	0	146,967	26502441	178.50	182.00	178.00	181.50	4
1141120	4807	0	2,148	38695	18.05	18.05	17.95	17.95	0
1141120	4904	0	3,629,349	335056158	92.50	92.70	91.40	92.70	0
1141120	4906	0	1,603,128	41653813	25.70	26.25	25.70	26.05	0
1141120	4912	0	146,466	11600263	78.70	80.30	78.60	78.90	1
1141120	4915	0	2,214,203	183963852	83.10	83.80	82.10	83.70	1
1141120	4916	0	1,382,077	62971821	45.40	46.05	45.15	45.55	0
1141120	4919	0	937,454	48135331	51.00	51.90	50.70	51.90	1
1141120	4927	0	2,348,028	50565621	21.30	22.00	21.15	21.40	0
1141120	4930	0	82,322	1791264	21.85	21.85	21.65	21.70	0
1141120	4934	0	606,823	7510046	12.50	12.65	12.20	12.25	0
1141120	4935	0	73,028	2984588	41.30	41.30	40.70	40.75	0
1141120	4938	0	7,856,990	563107252	71.00	72.20	70.60	71.60	1
1141120	4942	0	167,551	6331998	38.00	38.10	37.60	37.70	0
1141120	4943	0	182,774	3126234	18.00	18.00	16.25	16.30	-1
1141120	4949	0	368,142	13614510	36.05	37.55	36.05	37.55	1
1141120	4952	0	80,793	2844231	35.35	35.85	34.90	35.15	0
1141120	4956	0	262,933	4853042	18.25	18.60	18.25	18.60	0
1141120	4958	0	20,544,140	2905558456	140.00	143.50	139.00	141.00	5
1141120	4960	0	536,652	7109309	13.05	13.35	13.05	13.25	0
1141120	4961	0	865,150	122167608	141.00	142.00	139.50	142.00	4
1141120	4967	0	18,816,132	2567013667	144.50	144.50	130.00	135.50	-2
1141120	4968	0	932,514	124955928	134.00	136.00	132.00	136.00	7
1141120	4976	0	299,912	9230523	30.25	31.00	30.25	30.95	0
1141120	4977	0	1,401,174	146617213	103.00	107.50	102.50	104.50	4
1141120	4989	0	16,484,796	711948441	42.20	43.60	41.60	43.60	3
1141120	4994	0	17,419	1661940	96.00	96.50	94.60	95.20	0
1141120	4999	0	23,614	575958	24.50	24.50	24.20	24.25	0
1141120	5007	0	27,482	1442823	52.70	52.70	52.40	52.60	0
1141120	5203	0	134,223	13291797	97.80	100.00	97.80	100.00	2
1141120	5215	0	27,284	1031215	37.40	38.25	37.25	37.85	0
1141120	5222	0	373,823	48597769	130.00	132.00	128.50	128.50	2
1141120	5225	0	397,210	40697099	101.50	103.50	101.50	103.00	2
1141120	5234	0	1,461,720	463354216	325.00	325.50	313.00	317.00	1
1141120	5243	0	6,838,241	584395526	81.40	87.50	81.40	87.50	7
1141120	5244	0	224,523	8571492	37.75	38.70	37.75	38.00	0
1141120	5258	0	124,302	8107996	64.50	66.40	64.50	65.50	1
1141120	5269	0	886,785	1081270465	1255.00	1255.00	1195.00	1220.00	15
1141120	5283	0	36,075	2139110	59.00	59.60	59.00	59.30	1
1141120	5284	0	1,894,371	534171488	278.00	287.00	276.50	282.00	13
1141120	5285	0	286,737	14836821	51.50	52.60	50.70	52.30	0
1141120	5288	0	64,480	8554438	132.00	133.50	132.00	133.00	2
1141120	5292	0	27,478	3926252	141.50	144.00	141.50	142.50	2
1141120	5306	0	76,903	6811419	88.60	89.30	88.00	88.70	0
1141120	5388	0	973,362	78145079	80.50	80.90	79.80	80.50	1
1141120	5434	0	431,953	127269159	294.00	296.50	292.00	295.00	8
1141120	5469	0	12,640,398	1166781635	89.80	94.50	89.80	92.80	5
1141120	5471	0	116,310	3881412	33.15	33.60	33.10	33.35	0
1141120	5484	0	135,712	4755160	34.10	35.55	34.10	34.80	0
1141120	5515	0	1,121,429	34557258	31.45	31.45	30.45	30.80	0
1141120	5519	0	921,615	29055010	31.30	31.90	30.90	31.70	0
1141120	5521	0	4,656,047	66870480	14.40	14.80	14.05	14.25	0
1141120	5522	0	1,229,086	71094874	57.30	58.30	57.30	58.30	1
1141120	5525	0	14,899	418100	28.10	28.15	28.05	28.10	0
1141120	5531	0	632,668	5695414	9.06	9.08	8.94	9.08	0
1141120	5533	0	82,000	1189850	14.40	14.55	14.40	14.55	0
1141120	5534	0	606,249	45427005	74.20	75.40	74.20	75.30	1
1141120	5538	0	0						0
1141120	5546	0	52,412	1223876	23.80	23.80	23.00	23.10	0
1141120	5607	0	354,803	16944816	46.80	48.05	46.80	48.05	1
1141120	5608	0	3,476,180	59241937	16.45	17.40	16.45	16.90	0
1141120	5706	0	137,973	7132667	51.90	52.20	51.40	51.70	0
1141120	5871	0	5,664,793	572316887	100.50	101.50	99.70	101.50	1
1141120	5871A	0	29,250	2982500	101.50	102.00	101.50	102.00	0
1141120	5876	0	5,664,932	223761630	39.35	39.75	39.20	39.65	0
1141120	5880	0	6,441,082	154509633	23.90	24.05	23.80	24.05	0
1141120	5906	0	0						0
1141120	5907	0	350,702	1970666	5.72	5.72	5.56	5.63	0
1141120	6005	0	9,168,174	228583054	24.50	25.20	24.40	25.10	0
1141120	6024	0	113,787	5595056	48.85	49.30	48.85	49.20	0
1141120	6108	0	98,004	1259504	12.80	13.00	12.80	12.90	0
1141120	6112	0	558,091	26769084	47.15	48.55	47.15	48.10	1
1141120	6115	0	22,755	1052736	46.15	46.50	46.15	46.20	0
1141120	6116	0	2,822,062	19857907	7.07	7.10	6.96	7.02	0
1141120	6117	0	401,511	30496049	74.40	76.50	74.40	76.40	3
1141120	6120	0	592,272	6066413	10.20	10.35	10.15	10.25	0
1141120	6128	0	78,973	1775443	22.80	23.00	22.30	22.50	0
1141120	6133	0	310,867	4942402	15.90	16.20	15.75	15.75	0
1141120	6136	0	748,584	19033310	23.65	23.65	23.25	23.35	0
1141120	6139	0	7,716,498	3484613497	445.00	460.00	442.00	458.50	30
1141120	6141	0	160,146	1670463	10.65	10.65	10.35	10.40	0
1141120	6142	0	197,233	1796189	9.19	9.21	9.04	9.14	0
1141120	6152	0	309,179	2563221	8.43	8.43	8.21	8.25	0
1141120	6153	0	2,959,709	43078797	14.35	14.75	14.25	14.70	0
1141120	6155	0	1,172,700	41871142	35.80	36.50	34.90	35.70	0
1141120	6164	0	110,268	1077719	9.90	9.90	9.72	9.75	0
1141120	6165	0	411,523	19908878	48.50	49.10	48.10	48.50	0
1141120	6166	0	520,883	29357109	57.10	57.30	55.70	56.50	0
1141120	6168	0	344,284	6473785	18.80	19.10	18.35	18.70	0
1141120	6176	0	2,371,036	284717708	119.50	122.00	118.50	120.50	2
1141120	6177	0	782,334	34755470	44.35	45.20	44.05	44.50	0
1141120	6183	0	9,565	915292	95.60	95.80	95.60	95.70	0
1141120	6184	0	47,475	2209920	46.45	46.60	46.45	46.60	0
1141120	6189	0	1,071,461	46341876	42.95	43.65	42.85	43.15	0
1141120	6191	0	18,371,438	2060083751	108.00	114.00	107.50	114.00	10
1141120	6192	0	109,187	10899290	99.20	100.00	99.20	99.80	1
1141120	6196	0	2,507,691	564230734	229.00	231.00	222.00	225.00	4
1141120	6197	0	551,261	78113692	143.00	144.00	140.50	141.50	4
1141120	6201	0	27,157	1521229	56.10	56.10	56.00	56.00	0
1141120	6202	0	412,442	15283795	36.70	37.35	36.70	37.25	1
1141120	6205	0	138,003	5202612	37.70	38.05	37.00	38.00	1
1141120	6206	0	493,522	46572222	94.70	95.70	93.60	93.90	0
1141120	6209	0	21,149,777	1213194071	58.00	59.40	55.00	58.20	1
1141120	6213	0	7,880,919	832804923	103.00	108.50	102.50	106.00	6
1141120	6214	0	891,633	106938684	118.00	121.50	117.50	121.00	4
1141120	6215	0	988,527	99647623	99.60	102.00	99.60	101.50	4
1141120	6216	0	87,240	2275574	26.40	26.40	25.95	26.05	0
1141120	6224	0	151,076	6474715	43.30	43.40	42.30	42.50	0
1141120	6225	0	337	5397					0
1141120	6226	0	207,839	1363338	6.58	6.74	6.47	6.69	0
1141120	6230	0	136,507	15545046	117.00	118.00	110.50	112.00	4
1141120	6235	0	815,610	48027524	58.80	59.30	58.50	59.00	1
1141120	6239	0	9,120,046	1452393275	160.00	161.50	157.00	158.50	4
1141120	6243	0	120,893	3415049	28.20	28.65	28.00	28.30	0
1141120	6257	0	6,431,642	633611968	96.80	99.90	96.30	98.40	3
1141120	6269	0	1,780,615	88703317	49.85	50.20	49.50	50.00	0
1141120	6271	0	1,793,636	220304845	123.50	125.50	121.00	121.50	0
1141120	6277	0	79,207	4880918	61.00	62.00	61.00	61.80	0
1141120	6278	0	1,459,140	146495369	99.70	101.00	99.20	100.50	2
1141120	6281	0	85,599	5442820	63.70	63.80	63.50	63.50	0
1141120	6282	0	18,323,367	739609269	40.50	41.35	39.30	39.90	0
1141120	6283	0	321,824	8171045	25.60	25.70	25.15	25.60	0
1141120	6285	0	2,713,000	265687805	97.90	98.80	96.60	98.20	2
1141120	6405	0	171,268	4341397	24.85	25.75	24.85	25.45	1
1141120	6409	0	1,284,624	1371162110	1075.00	1090.00	1055.00	1065.00	20
1141120	6412	0	342,461	30654202	88.70	90.00	88.60	90.00	2
1141120	6414	0	961,031	280718627	292.50	294.00	288.50	294.00	6
1141120	6415	0	3,085,899	585417503	191.00	193.50	187.50	189.50	4
1141120	6416	0	104,217	7955469	76.10	76.90	75.60	76.40	1
1141120	6423	0	28,753	2065694	71.70	72.10	71.40	71.40	0
1141120	6426	0	163,569	11005134	66.60	68.20	66.60	66.80	1
1141120	6431	0	57,000	953350	16.45	16.85	16.45	16.80	0
1141120	6438	0	627,846	76031703	123.50	124.00	119.50	122.00	3
1141120	6442	0	4,130,237	4525369910	1070.00	1105.00	1065.00	1105.00	100
1141120	6443	0	2,656,225	34162379	13.05	13.20	12.75	12.80	0
1141120	6446	0	1,649,400	781821374	463.50	479.00	463.50	475.50	22
1141120	6449	0	1,222,097	205256642	164.00	171.50	164.00	167.50	8
1141120	6451	0	640,131	90064467	140.00	142.50	138.50	140.50	5
1141120	6456	0	893,312	37539056	42.40	42.60	41.55	42.20	0
1141120	6464	0	17,580	1355830	77.00	77.30	76.90	77.30	0
1141120	6472	0	963,709	499701464	518.00	528.00	509.00	526.00	16
1141120	6477	0	397,315	13715445	35.00	35.25	34.00	34.45	0
1141120	6491	0	164,786	51780960	317.00	317.00	312.50	315.50	5
1141120	6504	0	41,015	1738610	43.15	43.15	41.90	43.00	0
1141120	6505	0	14,140,002	787883641	54.40	57.20	53.90	56.20	2
1141120	6515	0	1,479,885	3395222925	2250.00	2350.00	2220.00	2350.00	210
1141120	6525	0	146,572	10936892	74.10	75.10	74.00	75.00	2
1141120	6526	0	231,320	102554946	444.00	445.50	440.00	444.00	10
1141120	6531	0	4,246,369	1749103323	412.50	422.00	403.00	409.00	7
1141120	6533	0	494,560	132920473	269.00	273.00	265.00	265.00	0
1141120	6534	0	62,789	5869947	96.40	96.40	93.00	93.70	0
1141120	6541	0	271,000	14366818	52.80	53.60	52.30	53.40	1
1141120	6550	0	321,255	9465033	29.20	29.90	29.15	29.25	0
1141120	6552	0	29,795	721071	24.25	25.00	23.95	24.10	0
1141120	6558	0	854,418	31253221	36.40	36.90	36.10	36.75	0
1141120	6573	0	721,150	11471859	15.50	16.20	15.05	16.20	1
1141120	6579	0	124,089	13548055	109.50	111.00	108.50	108.50	1
1141120	6581	0	363	39204					0
1141120	6582	0	26,515	861035	32.70	32.70	32.20	32.25	0
1141120	6585	0	108,707	9680666	90.00	90.00	88.10	89.00	2
1141120	6589	0	1,433,285	105137540	73.30	76.30	71.50	72.40	0
1141120	6591	0	748,683	57683863	75.50	78.50	75.30	77.30	3
1141120	6592	0	373,897	22928527	60.80	61.60	60.70	61.60	1
1141120	6592A	0	10,623	1035431	97.50	97.50	97.50	97.50	0
1141120	6592B	0	16,849	1647766	97.80	97.80	97.80	97.80	0
1141120	6598	0	32,140	682370	20.80	21.55	20.80	20.95	0
1141120	6605	0	417,176	58295939	140.00	141.00	138.50	140.00	2
1141120	6606	0	16,003	397625	24.40	25.00	24.40	25.00	0
1141120	6625	0	304,123	26647033	87.50	88.30	87.00	87.50	0
1141120	6641	0	53,716	1089038	20.20	20.40	20.20	20.25	0
1141120	6645	0	21,047	399285	19.35	19.35	18.85	18.85	0
1141120	6655	0	9,938	1021795	99.10	104.00	99.10	104.00	1
1141120	6657	0	300,563	12551910	42.15	42.90	41.05	42.05	0
1141120	6658	0	128,536	6187098	47.80	49.00	47.40	48.15	0
1141120	6666	0	29,579	1304267	44.55	44.55	43.80	44.55	0
1141120	6668	0	325,524	12409039	38.10	38.50	37.50	38.50	1
1141120	6669	0	2,074,548	8984950625	4395.00	4430.00	4240.00	4280.00	130
1141120	6670	0	299,332	70185515	232.50	237.00	232.00	234.00	2
1141120	6671	0	20,554	741432	36.05	36.10	36.00	36.10	0
1141120	6672	0	391,972	34211466	86.10	88.20	86.10	87.70	3
1141120	6674	0	57,444	1183260	20.65	20.90	20.50	20.65	0
1141120	6689	0	142,413	8834294	61.60	62.60	61.60	62.30	1
1141120	6691	0	1,703,204	791021605	450.50	472.00	449.50	469.50	26
1141120	6695	0	284,435	11998224	42.05	43.00	41.65	42.40	1
1141120	6698	0	80,964	2419580	29.85	30.55	29.40	30.00	0
1141120	6706	0	2,797,086	228046613	79.50	83.50	79.10	80.90	3
1141120	6715	0	24,137	2027374	84.50	84.50	83.00	84.40	1
1141120	6719	0	252,774	49789589	197.50	198.50	195.00	198.50	4
1141120	6742	0	220,941	9254154	41.45	42.80	41.40	41.65	0
1141120	6743	0	129,161	3721865	28.40	29.50	28.40	28.55	0
1141120	6753	0	396,230	44646371	112.50	113.50	111.50	113.50	2
1141120	6754	0	2,048	94976	46.40	46.40	46.35	46.35	0
1141120	6756	0	103,592	7880403	77.40	77.40	75.60	75.60	0
1141120	6757	0	1,076,942	72584552	67.80	67.80	66.80	67.50	0
1141120	6768	0	311,415	34664756	112.00	113.00	110.50	111.50	1
1141120	6770	0	497,717,420	17752250609	36.85	37.55	33.45	35.40	0
1141120	6771	0	75,563	3622746	48.50	48.50	47.40	47.85	0
1141120	6776	0	181,570	9246853	50.20	51.90	50.20	51.40	1
1141120	6781	0	2,863,046	4014249660	1435.00	1465.00	1360.00	1365.00	-15
1141120	6782	0	119,325	20457269	171.50	172.00	169.50	171.50	2
1141120	6789	0	862,990	205186908	235.00	241.00	234.00	239.00	8
1141120	6790	0	163,166	6048132	36.95	37.45	36.90	37.35	0
1141120	6792	0	27,040	1365034	50.50	50.60	50.30	50.50	0
1141120	6794	0	33,540	2383218	71.00	72.00	70.00	70.90	0
1141120	6796	0	17,879	1524374	86.80	86.80	83.90	85.80	0
1141120	6799	0	182,597	13644278	75.80	75.80	73.70	74.70	1
1141120	6805	0	2,548,427	3830826400	1555.00	1570.00	1450.00	1450.00	-30
1141120	6806	0	3,220,761	124518890	40.15	40.35	38.05	38.40	0
1141120	6807	0	11,000	502800	47.00	47.00	45.50	45.50	0
1141120	6830	0	150,549	23039767	151.00	154.50	151.00	153.50	4
1141120	6834	0	1,529,592	45177213	30.10	30.70	28.50	28.50	-1
1141120	6835	0	70,051	2729286	39.45	39.50	38.80	38.90	0
1141120	6838	0	99,081	2652914	26.45	27.05	26.45	26.70	0
1141120	6854	0	186,091	24527209	130.00	134.00	130.00	132.50	4
1141120	6861	0	38,536	2213686	57.80	57.90	56.80	57.30	1
1141120	6862	0	738,494	127188524	173.50	179.00	168.50	170.50	2
1141120	6863	0	122,711	13335769	108.50	110.50	107.50	108.00	2
1141120	6869	0	1,059,593	99542097	95.20	96.00	92.60	94.30	0
1141120	6873	0	943,630	90987471	98.10	99.20	95.30	95.90	-1
1141120	6885	0	219,337	6288457	28.70	29.00	28.30	28.45	0
1141120	6887	0	10,000	622700	62.70	62.70	62.20	62.20	0
1141120	6890	0	786,311	188574109	246.00	246.00	236.50	240.00	-3
1141120	6901	0	352,289	5811464	16.60	16.80	16.35	16.35	0
1141120	6902	0	68,390	5237496	75.70	77.90	75.30	77.00	0
1141120	6906	0	53,146	4661938	90.00	90.00	86.00	88.30	0
1141120	6909	0	42,287	1539206	36.60	36.60	36.00	36.20	0
1141120	6914	0	64,155	9476590	147.00	148.50	146.50	147.00	0
1141120	6916	0	29,468	495358	16.75	16.90	16.75	16.85	0
1141120	6918	0	35,405	3061738	86.50	86.80	86.00	86.00	0
1141120	6919	0	18,649,293	2455716476	139.50	140.00	126.50	127.00	-7
1141120	6923	0	209,151	20484244	98.00	98.70	96.70	97.50	1
1141120	6924	0	8,050	487075	63.50	63.50	60.00	60.10	-1
1141120	6928	0	91,683	4400455	48.40	49.00	47.55	47.60	0
1141120	6931	0	207,218	12443505	60.40	60.40	59.30	60.00	1
1141120	6933	0	217,446	34830264	160.00	164.00	158.00	159.50	4
1141120	6936	0	94,446	3233227	34.50	34.60	34.05	34.20	0
1141120	6937	0	252,406	53846494	211.50	216.00	209.00	213.50	8
1141120	6944	0	602,314	327478164	540.00	549.00	535.00	546.00	22
1141120	6949	0	95,308	34896402	362.00	372.00	359.00	366.00	7
1141120	6951	0	27,539	2009975	73.00	73.00	72.80	73.00	0
1141120	6952	0	9,758	415360	43.00	43.00	42.10	42.50	0
1141120	6955	0	3,301	534763	162.00	162.00	162.00	162.00	-1
1141120	6957	0	120,177	25345753	211.00	214.00	208.50	209.00	2
1141120	6958	0	94,054	1477748	15.30	15.95	15.30	15.70	0
1141120	6962	0	2,154,355	88057029	40.70	41.40	40.60	40.70	0
1141120	6965	0	36,043	2689824	74.00	75.00	74.00	74.50	0
1141120	6969	0	51,355	1653569	32.80	32.80	32.00	32.10	0
1141120	6988	0	20,000	286050	15.00	15.00	14.15	14.20	0
1141120	6994	0	110,343	9640110	88.10	88.20	86.80	87.60	0
1141120	7610	0	162,469	16002603	98.30	99.70	97.00	99.00	2
1141120	7631	0	5,000	630500	125.00	129.00	124.50	127.00	3
1141120	7705	0	31,388	1257773	40.20	40.20	39.85	40.10	0
1141120	7711	0	1,075,520	298826522	289.00	291.00	271.00	272.00	-6
1141120	7721	0	45,100	2147200	49.00	49.00	46.50	47.00	0
1141120	7722	0	98,685	53779454	538.00	548.00	538.00	543.00	12
1141120	7730	0	9,035	726488	81.00	81.20	80.00	80.00	1
1141120	7732	0	30,000	1136500	37.75	38.00	37.50	38.00	0
1141120	7736	0	6,045	553705	91.50	92.80	90.20	91.90	1
1141120	7740	0	152,124	22096400	151.50	153.00	141.50	144.50	-3
1141120	7749	0	279,623	120628643	434.00	443.00	422.00	425.00	4
1141120	7750	0	103,201	77501513	754.00	757.00	743.00	743.00	-6
1141120	7765	0	19,930	5424177	271.50	272.50	271.50	272.50	1
1141120	7780	0	371,418	67303688	176.50	185.00	176.50	183.50	10
1141120	7786	0	550,347	85522672	157.50	158.00	153.50	153.50	-2
1141120	7788	0	82,451	8735887	102.00	109.00	102.00	105.50	5
1141120	7791	0	72,856	5320754	72.80	73.30	72.80	72.90	0
1141120	7799	0	213,310	121739188	571.00	585.00	560.00	572.00	12
1141120	8011	0	486,962	10180434	21.00	21.20	20.70	20.80	0
1141120	8016	0	691,267	123462966	177.00	180.00	176.50	179.00	5
1141120	8021	0	28,332,266	3602946101	126.50	130.00	123.00	126.50	7
1141120	8028	0	2,138,387	322655002	151.00	152.00	149.50	151.50	5
1141120	8033	0	2,941,009	334191839	114.50	116.00	112.00	115.00	1
1141120	8039	0	5,513,787	357872404	63.80	66.40	63.30	64.70	2
1141120	8045	0	74,019	5613042	76.00	77.60	74.40	75.00	1
1141120	8046	0	13,423,054	3576254530	258.00	272.50	258.00	269.00	18
1141120	8070	0	2,406,619	108271783	44.85	45.45	44.40	45.20	1
1141120	8072	0	193,910	5948713	30.25	31.30	30.20	30.90	0
1141120	8081	0	409,134	83803338	204.50	206.50	203.50	204.50	3
1141120	8101	0	4,228	69729	16.50	16.50	16.50	16.50	0
1141120	8103	0	3,782,484	290872771	75.50	79.50	74.40	77.20	3
1141120	8104	0	647,668	19363860	30.05	30.85	29.50	29.70	0
1141120	8105	0	580,453	6172042	10.60	10.75	10.50	10.60	0
1141120	8110	0	13,367,201	483836112	38.40	38.40	34.55	35.80	-1
1141120	8112	0	40,481,032	2828380591	73.80	73.80	67.30	69.10	-2
1141120	8112A	0	3,490	151657	43.45	43.50	43.45	43.50	0
1141120	8114	0	1,352,576	255245576	186.00	196.00	184.50	189.50	7
1141120	8131	0	11,857,682	513306867	45.45	45.90	41.70	42.95	-1
1141120	8150	0	72,532,252	3478120525	48.90	50.30	45.80	47.30	0
1141120	8162	0	16,330	556988	34.00	34.30	34.00	34.30	0
1141120	8163	0	677,226	20866108	30.70	31.00	30.60	30.80	0
1141120	8201	0	82,097	1187844	14.45	14.65	14.30	14.40	0
1141120	8210	0	1,534,505	1463377234	969.00	970.00	936.00	956.00	48
1141120	8213	0	336,984	11504868	33.40	34.50	33.40	33.90	0
1141120	8215	0	302,263	5857578	19.25	19.60	19.20	19.30	0
1141120	8222	0	362,067	14859985	40.80	41.35	40.80	41.00	0
1141120	8249	0	495,227	25124525	50.70	51.40	50.30	50.80	1
1141120	8261	0	2,033,837	185224887	90.10	92.30	89.60	91.00	2
1141120	8271	0	9,969,891	1023947646	106.00	107.00	99.60	102.00	1
1141120	8341	0	98,273	7882060	80.10	81.10	79.70	79.90	1
1141120	8367	0	14,106	622390	44.25	44.25	44.00	44.00	0
1141120	8374	0	312,980	24498327	78.00	80.70	76.40	78.60	2
1141120	8404	0	548,799	13421287	24.70	24.80	24.20	24.35	0
1141120	8411	0	18,097	226343	12.50	12.55	12.40	12.55	0
1141120	8422	0	19,134,987	418746409	21.50	22.45	21.00	22.20	1
1141120	8429	0	200,515	1509885	7.55	7.56	7.48	7.56	0
1141120	8438	0	26,947	766521	28.50	28.55	28.35	28.50	0
1141120	8442	0	22,113	1502771	68.10	68.20	67.60	67.80	0
1141120	8443	0	938,797	11714798	11.85	11.90	11.25	11.65	0
1141120	8454	0	316,434	72461179	230.50	232.50	227.50	228.50	-2
1141120	8462	0	152,474	24255592	156.00	160.50	156.00	158.00	2
1141120	8463	0	65,850	1696650	25.75	25.90	25.55	25.90	0
1141120	8464	0	358,286	131247970	369.50	370.00	364.00	365.50	4
1141120	8466	0	33,293	763827	22.90	23.00	22.80	23.00	0
1141120	8467	0	36,553	5285568	144.50	146.00	144.00	144.00	0
1141120	8473	0	227,226	8060371	35.50	35.75	35.20	35.70	0
1141120	8476	0	17,200	312450	18.05	18.20	18.05	18.10	0
1141120	8478	0	155,962	29578099	188.00	191.00	188.00	191.00	5
1141120	8481	0	25,524	1037620	40.70	40.85	40.60	40.70	0
1141120	8482	0	2,152	98891	46.00	46.00	46.00	46.00	0
1141120	8487	0	6,381	481633	74.60	76.40	74.60	74.90	0
1141120	8488	0	5,500	56325	10.05	10.20	10.05	10.20	0
1141120	8499	0	85,175	20901738	244.50	249.00	239.00	245.50	8
1141120	8926	0	1,580,018	65702790	41.20	42.40	41.20	41.35	0
1141120	8940	0	21,168	431266	20.40	20.45	20.30	20.35	0
1141120	8996	0	522,616	269908638	520.00	520.00	510.00	513.00	18
1141120	9103	0	260,651	1185217	4.58	4.63	4.51	4.54	0
1141120	910322	0	46,645	1118561	24.00	24.10	23.95	24.05	0
1141120	9105	0	11,914,438	70962711	5.90	5.99	5.90	5.97	0
1141120	910861	0	8,000	46170	5.81	5.81	5.74	5.75	0
1141120	9110	0	19,000	57210	3.13	3.13	2.95	3.03	0
1141120	911608	0	3,065	8795	2.74	2.94	2.74	2.94	0
1141120	911622	0	52,000	195610	3.74	3.79	3.72	3.78	0
1141120	911868	0	239,676	306329	1.27	1.29	1.27	1.29	0
1141120	912000	0	310,336	894323	2.90	2.90	2.87	2.89	0
1141120	9136	0	225,500	1556925	6.88	6.94	6.88	6.92	0
1141120	9802	0	2,074,702	220303406	108.00	108.00	104.50	106.00	0
1141120	9902	0	315,755	5194810	16.60	16.70	16.30	16.35	0
1141120	9904	0	9,773,973	289679566	29.60	29.80	29.45	29.60	0
1141120	9905	0	59,828	1189678	19.90	20.00	19.80	20.00	0
1141120	9906	0	73,237	3285318	44.55	45.55	44.50	44.90	0
1141120	9907	0	2,524,909	45615831	17.90	18.20	17.85	18.15	0
1141120	9908	0	154,845	4641796	30.00	30.10	29.90	30.05	0
1141120	9910	0	558,986	70244125	128.50	129.50	123.50	125.50	-3
1141120	9911	0	259,680	21643000	82.50	83.90	82.50	83.30	0
1141120	9912	0	1,328,137	17390751	11.80	11.95	11.80	11.95	0
1141120	9914	0	1,825,483	162053883	90.00	90.80	87.80	88.60	0
1141120	9917	0	307,608	32770273	106.00	107.00	106.00	106.50	1
1141120	9918	0	1,153	45782	39.75	39.75	39.75	39.75	0
1141120	9919	0	258,085	4232178	16.30	16.55	16.30	16.40	0
1141120	9921	0	1,306,919	120122212	92.20	92.80	91.00	92.20	0
1141120	9924	0	214,208	11137339	52.90	52.90	51.40	51.70	-1
1141120	9925	0	96,878	3929604	40.55	40.60	40.50	40.50	0
1141120	9926	0	10,232	505807	49.35	49.60	49.35	49.60	0
1141120	9928	0	12,000	213100	17.80	17.90	17.65	17.80	0
1141120	9929	0	27,023	275447	10.30	10.30	10.00	10.25	0
1141120	9930	0	237,804	17086487	71.20	72.10	71.00	72.00	1
1141120	9931	0	4,052	136327	33.60	33.85	33.55	33.85	0
1141120	9933	0	1,669,106	51883122	31.05	31.30	30.85	31.05	0
1141120	9934	0	221,981	2143728	9.62	9.71	9.62	9.68	0
1141120	9935	0	233,309	4700392	20.15	20.35	19.95	20.35	0
1141120	9937	0	139,218	7913020	57.00	57.20	56.40	57.20	0
1141120	9938	0	930,817	49863738	54.00	54.20	53.00	53.80	0
1141120	9939	0	852,863	104397532	123.00	123.00	121.50	122.50	0
1141120	9940	0	1,302,395	28408951	22.00	22.05	21.70	21.85	0
1141120	9941	0	415,749	38964535	92.90	94.10	92.90	93.90	1
1141120	9941A	0	0						0
1141120	9942	0	73,923	7644144	104.00	104.00	103.00	104.00	1
1141120	9943	0	14,772	891220	60.20	60.50	60.10	60.40	0
1141120	9944	0	44,080	735832	16.80	16.85	16.60	16.65	0
1141120	9945	0	3,812,184	111345387	29.25	29.40	29.00	29.30	0
1141120	9946	0	154,450	2532720	16.35	16.45	16.35	16.40	0
1141120	9955	0	520,032	14862867	28.10	28.90	28.10	28.80	0
1141120	9958	0	1,595,310	212878160	132.00	136.00	131.50	135.00	4

＊參考自政府開放平台