個股日成交資訊 (2025/11/07)

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
1141107	0050	0	111,187,957	6952850646	62.65	62.75	62.40	62.55	0
1141107	0051	0	42,616	3888260	90.75	91.75	90.75	91.00	0
1141107	0052	0	3,564,264	896588623	252.60	252.60	250.75	251.50	-3
1141107	0053	0	20,137	2772275	138.30	138.30	137.00	138.10	-1
1141107	0055	0	150,905	4630099	30.85	30.85	30.60	30.61	0
1141107	0056	0	55,517,646	2032137718	36.77	36.78	36.52	36.55	0
1141107	0057	0	23,303	4257485	182.70	182.95	182.55	182.85	-2
1141107	0061	0	258,105	5820591	22.50	22.61	22.50	22.58	0
1141107	006203	0	4,561	517175	113.55	113.55	113.40	113.40	-1
1141107	006204	0	4,146	576007	139.35	139.35	138.50	138.50	-2
1141107	006205	0	436,100	16906138	38.72	38.90	38.62	38.83	0
1141107	006206	0	89,468	3194872	35.66	35.79	35.62	35.79	0
1141107	006207	0	196,995	5886144	29.91	30.00	29.85	29.96	0
1141107	006208	0	7,525,527	1101813534	146.80	146.85	146.00	146.25	-2
1141107	00625K	0	0						0
1141107	00631L	0	4,827,472	1619654578	336.35	337.80	332.80	335.40	-9
1141107	00632R	0	51,265,557	885339015	17.23	17.34	17.21	17.28	0
1141107	00633L	0	2,772,792	139602121	50.40	50.60	50.05	50.50	0
1141107	00634R	0	425,999	1369326	3.22	3.22	3.20	3.22	0
1141107	00635U	0	3,389,667	146015009	43.05	43.16	42.99	43.03	0
1141107	00636	0	332,587	8758436	26.36	26.39	26.28	26.37	0
1141107	00636K	0	200	1706	8.53	8.53	8.53	8.53	0
1141107	00637L	0	25,525,631	524010061	20.53	20.63	20.41	20.58	0
1141107	00638R	0	110,000	745900	6.79	6.81	6.77	6.78	0
1141107	00639	0	915,403	13631530	14.92	14.97	14.80	14.95	0
1141107	00640L	0	478,211	34474651	72.70	72.70	71.70	72.15	-1
1141107	00641R	0	531,420	2544120	4.77	4.80	4.77	4.78	0
1141107	00642U	0	1,551,265	24099958	15.54	15.56	15.51	15.53	0
1141107	00643	0	2,697,643	44209670	16.42	16.45	16.28	16.42	0
1141107	00643K	0	0						0
1141107	00645	0	701,886	32159607	45.89	45.96	45.74	45.91	0
1141107	00646	0	4,893,808	319142496	65.45	65.45	65.05	65.30	0
1141107	00647L	0	88,261	9951081	113.15	113.15	112.20	112.95	-2
1141107	00648R	0	1,501,637	6629454	4.40	4.42	4.40	4.41	0
1141107	00650L	0	5,336,559	97971376	18.45	18.50	18.19	18.28	0
1141107	00651R	0	164,819	859375	5.20	5.24	5.20	5.23	0
1141107	00652	0	152,518	5585721	36.72	36.79	36.55	36.55	0
1141107	00653L	0	389,796	21889399	56.70	56.70	55.90	56.00	0
1141107	00654R	0	48,020	304187	6.32	6.36	6.32	6.36	0
1141107	00655L	0	1,181,685	41434625	35.15	35.23	34.85	35.23	0
1141107	00656R	0	174,030	1045720	6.00	6.03	6.00	6.00	0
1141107	00657	0	633,191	37221408	59.05	59.05	58.55	58.85	-1
1141107	00657K	0	200	3788	18.94	18.94	18.94	18.94	0
1141107	00660	0	83,074	3338746	40.25	40.32	40.05	40.08	0
1141107	00661	0	476,763	30664670	64.50	64.55	64.05	64.50	-1
1141107	00662	0	4,509,220	451321127	100.40	100.45	99.80	100.30	-1
1141107	00663L	0	10,667,712	466838716	43.94	44.03	43.37	43.67	-1
1141107	00664R	0	12,320,342	34456392	2.80	2.81	2.78	2.80	0
1141107	00665L	0	16,177,076	188284189	11.71	11.75	11.53	11.57	0
1141107	00666R	0	28,030	240138	8.54	8.59	8.54	8.59	0
1141107	00668	0	44,564	2357359	52.90	52.95	52.85	52.90	0
1141107	00668K	0	200	3420	17.10	17.10	17.10	17.10	0
1141107	00669R	0	1,580,367	9198088	5.81	5.83	5.81	5.83	0
1141107	00670L	0	2,508,693	407621782	163.30	163.40	161.25	162.95	-5
1141107	00671R	0	8,871,318	25533304	2.87	2.89	2.87	2.88	0
1141107	00673R	0	1,412,491	39107042	27.70	27.73	27.65	27.68	0
1141107	00674R	0	856,069	5447779	6.38	6.38	6.35	6.37	0
1141107	00675L	0	3,403,913	453155752	133.00	134.05	132.10	133.00	-3
1141107	00676R	0	3,646,113	34585156	9.46	9.52	9.45	9.49	0
1141107	00678	0	113,667	3633484	32.00	32.03	31.94	32.03	0
1141107	00680L	0	16,630,489	125784452	7.55	7.58	7.54	7.54	0
1141107	00681R	0	7,000	142010	20.28	20.33	20.28	20.33	0
1141107	00682U	0	54	1107					0
1141107	00683L	0	142,900	3044594	21.30	21.33	21.29	21.31	0
1141107	00684R	0	109,000	1679390	15.35	15.42	15.35	15.42	0
1141107	00685L	0	843,063	100959069	120.35	120.55	118.80	119.60	-3
1141107	00686R	0	3,055,114	5199980	1.71	1.71	1.69	1.70	0
1141107	00688L	0	9,533,704	71930756	7.53	7.56	7.52	7.53	0
1141107	00689R	0	5,000	105350	21.07	21.07	21.07	21.07	0
1141107	00690	0	1,205,164	52566867	43.85	43.85	43.51	43.55	0
1141107	00692	0	763,311	43028019	56.40	56.55	56.20	56.40	0
1141107	00693U	0	3,715,810	79365667	21.32	21.46	21.31	21.40	0
1141107	00700	0	135,560	2521790	18.67	18.70	18.52	18.55	0
1141107	00701	0	888,869	24355454	27.42	27.49	27.34	27.39	0
1141107	00702	0	8,352	187299	22.40	22.45	22.40	22.45	0
1141107	00703	0	109,042	2416874	22.30	22.31	22.13	22.19	0
1141107	00706L	0	1,554,099	33688101	21.64	21.73	21.64	21.65	0
1141107	00707R	0	0						0
1141107	00708L	0	2,749,497	215308851	78.10	78.70	77.95	78.15	0
1141107	00709	0	68,300	2340718	34.35	34.35	34.22	34.27	0
1141107	00710B	0	144,749	2712144	18.74	18.75	18.72	18.73	0
1141107	00711B	0	121,724	1991069	16.35	16.36	16.35	16.36	0
1141107	00712	0	11,944,001	105513096	8.85	8.85	8.82	8.84	0
1141107	00713	0	6,538,259	335477094	51.30	51.45	51.15	51.30	0
1141107	00714	0	26,244	516965	19.67	19.72	19.67	19.72	0
1141107	00715L	0	22,795,846	238157775	10.42	10.49	10.42	10.45	0
1141107	00717	0	92,141	1356316	14.73	14.75	14.71	14.71	0
1141107	00728	0	107,680	3881362	36.20	36.20	35.95	35.97	0
1141107	00730	0	583,240	13412281	23.13	23.13	22.95	22.96	0
1141107	00731	0	696,202	46834113	67.15	67.35	67.05	67.25	0
1141107	00733	0	853,507	39835125	46.51	47.01	46.42	46.42	0
1141107	00735	0	520,676	25271073	48.66	48.90	48.20	48.38	-1
1141107	00736	0	118,525	3257744	27.48	27.49	27.46	27.47	0
1141107	00737	0	205,961	7370491	36.05	36.05	35.68	35.84	0
1141107	00738U	0	2,434,543	97529225	39.93	40.20	39.93	40.17	0
1141107	00739	0	79,156	2045280	25.82	25.87	25.80	25.87	0
1141107	00752	0	1,906,582	51535197	27.15	27.18	26.91	26.99	0
1141107	00753L	0	20,477,810	272666948	13.44	13.50	13.20	13.24	0
1141107	00757	0	3,599,313	435611025	121.35	121.35	120.75	121.10	-1
1141107	00762	0	1,170,099	99925373	85.55	85.65	85.20	85.60	-1
1141107	00763U	0	482,366	13332172	27.68	27.71	27.58	27.62	0
1141107	00770	0	478,473	27116404	56.95	56.95	56.50	56.80	0
1141107	00771	0	4,803	77621	16.19	16.20	16.18	16.18	0
1141107	00775B	0	910	29354					0
1141107	00783	0	83,116	2036838	24.43	24.58	24.43	24.52	0
1141107	00830	0	15,270,818	855677367	56.35	56.50	55.70	56.05	-1
1141107	00850	0	1,206,570	65401704	54.50	54.50	54.00	54.15	0
1141107	00851	0	13,666	762118	56.30	56.30	55.50	55.50	-1
1141107	00852L	0	102,752	2989683	29.20	29.20	29.05	29.14	0
1141107	00861	0	74,861	3952446	53.40	53.40	52.55	52.75	0
1141107	00865B	0	1,696,043	78393726	46.20	46.24	46.18	46.23	0
1141107	00875	0	48,842	1935169	39.65	39.66	39.60	39.66	0
1141107	00876	0	78,023	3815639	49.41	49.41	48.67	48.76	0
1141107	00878	0	74,602,435	1593153152	21.39	21.40	21.32	21.33	0
1141107	00881	0	17,336,217	540511561	31.28	31.35	31.05	31.15	0
1141107	00882	0	14,714,363	225132104	15.25	15.35	15.23	15.28	0
1141107	00885	0	4,124,353	65954535	16.10	16.10	15.89	15.92	0
1141107	00891	0	20,964,761	405402013	19.47	19.47	19.26	19.30	0
1141107	00892	0	643,395	13387702	20.87	20.89	20.70	20.78	0
1141107	00893	0	2,116,933	68739205	32.74	32.74	32.35	32.53	0
1141107	00894	0	2,599,844	69916944	27.15	27.15	26.76	26.82	0
1141107	00895	0	1,085,932	41656597	38.45	38.70	38.27	38.40	0
1141107	00896	0	1,092,632	21163135	19.53	19.53	19.29	19.37	0
1141107	00897	0	508,480	4149377	8.12	8.18	8.12	8.16	0
1141107	00898	0	373,352	2711344	7.25	7.29	7.24	7.27	0
1141107	00899	0	352,655	7355586	21.08	21.08	20.80	20.82	0
1141107	00900	0	19,802,334	267225928	13.51	13.54	13.47	13.47	0
1141107	00901	0	2,699,202	73046161	27.27	27.27	26.97	26.97	0
1141107	00902	0	4,599,248	60910464	13.21	13.35	13.16	13.30	0
1141107	00903	0	649,184	11341393	17.61	17.61	17.40	17.50	0
1141107	00904	0	2,900,845	61623780	21.38	21.38	21.13	21.20	0
1141107	00905	0	2,081,779	34919005	16.81	16.82	16.70	16.77	0
1141107	00907	0	1,143,211	17559326	15.33	15.39	15.31	15.32	0
1141107	00908	0	115,484	1552058	13.46	13.46	13.43	13.44	0
1141107	00909	0	10,864,356	510559134	46.96	47.17	46.85	47.07	-2
1141107	00910	0	4,342,910	168804185	38.85	39.01	38.70	38.96	-1
1141107	00911	0	260,133	8310517	32.00	32.00	31.88	31.91	0
1141107	00912	0	377,923	7862101	20.98	20.98	20.73	20.77	0
1141107	00913	0	182,300	4227385	23.35	23.35	23.12	23.15	0
1141107	00915	0	3,117,381	69439703	22.28	22.33	22.21	22.22	0
1141107	00916	0	355,095	9458013	26.72	26.72	26.59	26.70	0
1141107	00917	0	147,667	3479368	23.55	23.59	23.43	23.57	0
1141107	00918	0	13,248,378	300550630	22.75	22.75	22.61	22.62	0
1141107	00919	0	48,868,232	1046332320	21.47	21.48	21.38	21.40	0
1141107	00920	0	254,604	4667816	18.59	18.59	18.30	18.30	0
1141107	00921	0	220,332	3805753	17.34	17.34	17.22	17.23	0
1141107	00922	0	12,223,347	304084395	24.95	24.95	24.81	24.86	0
1141107	00923	0	2,568,551	64192035	25.05	25.05	24.92	24.97	0
1141107	00924	0	4,738,909	134302963	28.49	28.49	28.28	28.34	0
1141107	00926	0	1,131,203	26525691	23.51	23.51	23.40	23.50	0
1141107	00927	0	2,116,422	43910683	20.87	20.87	20.63	20.75	0
1141107	00929	0	23,581,424	430599338	18.36	18.37	18.20	18.24	0
1141107	00930	0	587,512	10226688	17.44	17.46	17.36	17.37	0
1141107	00932	0	775,359	11255295	14.51	14.55	14.47	14.51	0
1141107	00934	0	2,930,390	61526478	21.03	21.09	20.92	20.94	0
1141107	00935	0	3,467,676	98227906	28.51	28.51	28.21	28.30	0
1141107	00936	0	2,829,431	45076539	15.93	16.02	15.86	15.89	0
1141107	00938	0	687,752	11448752	16.65	16.66	16.60	16.60	0
1141107	00939	0	3,825,857	54486141	14.31	14.31	14.20	14.21	0
1141107	00940	0	20,548,202	195061664	9.54	9.54	9.46	9.48	0
1141107	00941	0	5,310,483	88463675	16.73	16.73	16.60	16.71	0
1141107	00943	0	109,091	1597015	14.75	14.75	14.56	14.64	0
1141107	00944	0	645,365	9099486	14.11	14.14	14.06	14.08	0
1141107	00945B	0	4,155,367	59300512	14.25	14.28	14.25	14.27	0
1141107	00946	0	3,328,472	34033951	10.31	10.31	10.18	10.20	0
1141107	00947	0	2,546,213	43743826	17.23	17.32	17.04	17.13	0
1141107	00949	0	886,344	16125889	18.25	18.26	18.14	18.20	0
1141107	00951	0	3,798,166	42958825	11.41	11.41	11.25	11.32	0
1141107	00952	0	1,448,900	16965351	11.84	11.84	11.65	11.70	0
1141107	00953B	0	12,549,825	119654365	9.54	9.54	9.53	9.53	0
1141107	00954	0	2,295,031	27335392	11.98	12.00	11.86	11.93	0
1141107	00956	0	612,893	6383824	10.43	10.45	10.39	10.44	0
1141107	00960	0	775,635	10743598	13.85	13.87	13.83	13.86	0
1141107	00961	0	3,555,980	34650433	9.75	9.78	9.70	9.72	0
1141107	00962	0	269,164	3017336	11.34	11.34	11.16	11.20	0
1141107	00963	0	1,581,223	16934094	10.71	10.72	10.70	10.72	0
1141107	00964	0	1,128,074	12903239	11.53	11.53	11.39	11.40	0
1141107	00965	0	6,743,514	152946602	22.89	22.89	22.56	22.59	0
1141107	00971	0	913,257	15243459	16.87	16.87	16.62	16.72	0
1141107	00972	0	466,355	7649636	16.41	16.46	16.37	16.43	0
1141107	009800	0	4,434,725	48058108	10.88	10.88	10.81	10.87	0
1141107	009801	0	2,159,876	23936306	11.12	11.12	11.05	11.10	0
1141107	009802	0	4,337,300	47134633	10.92	10.95	10.83	10.84	0
1141107	009803	0	1,552,415	19767510	12.76	12.80	12.69	12.73	0
1141107	009804	0	1,271,424	17921104	14.15	14.15	14.07	14.07	0
1141107	009805	0	7,988,954	100863631	12.72	12.72	12.61	12.67	0
1141107	009808	0	1,395,257	27020443	19.51	19.51	19.30	19.35	0
1141107	009809	0	1,102,670	11356329	10.35	10.35	10.28	10.29	0
1141107	00980A	0	27,605,040	402707591	14.69	14.69	14.51	14.53	0
1141107	009810	0	121,017	2163747	17.89	17.91	17.85	17.89	0
1141107	009811	0	7,477,878	85672857	11.50	11.50	11.42	11.47	0
1141107	009812	0	1,009,758	10401892	10.34	10.34	10.28	10.29	0
1141107	009813	0	14,484,608	148963411	10.32	10.32	10.26	10.29	0
1141107	00981A	0	106,229,492	1654492480	15.71	15.75	15.47	15.51	0
1141107	00981T	0	1,914,307	19778290	10.32	10.34	10.31	10.32	0
1141107	00982A	0	96,708,136	1383701681	14.45	14.45	14.23	14.24	0
1141107	00982D	0	1,800,772	18125950	10.05	10.08	10.05	10.06	0
1141107	00983A	0	20,166,731	249037447	12.39	12.40	12.32	12.40	0
1141107	00983D	0	2,496,868	25182925	10.06	10.10	10.06	10.08	0
1141107	00984A	0	4,492,231	47301764	10.60	10.60	10.50	10.50	0
1141107	00985A	0	11,248,380	140864629	12.62	12.62	12.47	12.52	0
1141107	00985B	0	12,752,643	129081788	10.11	10.13	10.10	10.12	0
1141107	00986A	0	1,227,537	13781216	11.33	11.33	11.20	11.24	0
1141107	00988A	0	53,918,702	538242673	10.00	10.01	9.96	9.97	0
1141107	00989A	0	4,191,236	64196134	15.39	15.40	15.28	15.35	0
1141107	01001T	0	81,000	1010350	12.38	12.52	12.38	12.51	0
1141107	01002T	0	266	3820					0
1141107	01004T	0	84,000	944590	11.16	11.27	11.16	11.27	0
1141107	01007T	0	10	127					0
1141107	01009T	0	39,000	277630	7.06	7.13	7.05	7.06	0
1141107	01010T	0	0						0
1141107	020000	0	1,000	17160	17.16	17.16	17.16	17.16	0
1141107	020011	0	0						0
1141107	020012	0	0						0
1141107	02001L	0	30,000	1473940	50.00	50.00	48.75	48.93	-1
1141107	02001R	0	422,000	375380	0.89	0.89	0.88	0.89	0
1141107	02001S	0	0						0
1141107	020020	0	38,000	572730	15.10	15.13	15.05	15.05	0
1141107	020028	0	50,000	654500	13.09	13.09	13.09	13.09	0
1141107	020029	0	12,000	112770	9.41	9.41	9.38	9.39	0
1141107	020030	0	0						0
1141107	020031	0	22,000	132030	6.03	6.03	6.00	6.00	0
1141107	020032	0	1,000	7860	7.86	7.86	7.86	7.86	0
1141107	020034	0	15,000	107380	7.18	7.18	7.13	7.13	0
1141107	020036	0	1,000	6860	6.86	6.86	6.86	6.86	0
1141107	020037	0	28,000	214080	7.66	7.66	7.64	7.64	0
1141107	020038	0	26,000	201790	7.77	7.77	7.74	7.74	0
1141107	020039	0	30,000	261900	8.74	8.74	8.71	8.71	0
1141107	1101	0	16,739,628	363561208	21.45	21.90	21.35	21.75	0
1141107	1101B	0	2,000	91500	45.75	45.75	45.75	45.75	0
1141107	1102	0	3,352,561	121455644	36.10	36.50	36.00	36.10	0
1141107	1103	0	47,093	618119	13.15	13.15	13.05	13.15	0
1141107	1104	0	348,823	10690371	30.90	30.90	30.55	30.60	0
1141107	1108	0	125,504	1879468	14.95	15.00	14.90	15.00	0
1141107	1109	0	30,871	478263	15.55	15.55	15.45	15.45	0
1141107	1110	0	48,101	793075	16.45	16.55	16.45	16.50	0
1141107	1201	0	143,170	2163293	15.10	15.15	15.00	15.15	0
1141107	1203	0	15,340	605431	39.50	39.50	39.40	39.40	0
1141107	1210	0	1,651,348	88596194	53.50	54.00	53.30	53.70	0
1141107	1213	0	1,002	11072	11.05	11.05	11.05	11.05	0
1141107	1215	0	941,815	130824755	140.50	140.50	138.00	139.50	-1
1141107	1216	0	10,650,131	812177314	77.30	77.30	75.60	76.40	-1
1141107	1217	0	361,137	3704201	10.30	10.30	10.25	10.25	0
1141107	1218	0	316,470	5792830	18.30	18.40	18.20	18.25	0
1141107	1219	0	170,483	2324807	13.50	13.70	13.50	13.70	0
1141107	1220	0	158,285	2025755	12.85	12.90	12.75	12.90	0
1141107	1225	0	231,964	7175786	30.60	31.25	30.60	31.05	0
1141107	1227	0	558,687	17543097	31.55	31.60	31.25	31.40	0
1141107	1229	0	1,406,018	68902414	49.75	49.75	48.65	48.65	-1
1141107	1231	0	130,533	14183473	109.50	109.50	108.00	108.50	-1
1141107	1232	0	53,503	7728095	144.50	145.00	144.00	145.00	0
1141107	1233	0	1,310	40403	30.80	30.80	30.80	30.80	0
1141107	1234	0	93,089	3447621	36.95	37.20	36.95	37.15	0
1141107	1235	0	5,075	252832	50.80	50.80	49.40	49.60	-1
1141107	1236	0	66,657	1726425	26.05	26.15	25.70	25.90	0
1141107	1256	0	38,338	5554692	145.50	145.50	144.50	145.00	-1
1141107	1301	0	25,432,935	977864629	37.35	39.10	37.10	38.60	1
1141107	1303	0	61,106,691	2603791799	41.60	43.15	41.20	42.55	0
1141107	1304	0	3,658,199	39200817	10.35	10.90	10.35	10.65	0
1141107	1305	0	873,440	9899387	11.05	11.50	11.05	11.30	0
1141107	1307	0	3,978,689	131205823	32.35	34.00	31.75	33.45	1
1141107	1308	0	1,829,694	23396458	12.45	13.10	12.35	12.75	0
1141107	1309	0	740,084	7874066	10.50	10.80	10.40	10.60	0
1141107	1310	0	1,690,666	15163393	9.04	9.15	8.82	8.82	0
1141107	1312	0	2,968,648	31047371	10.50	10.60	10.35	10.35	0
1141107	1312A	0	0						0
1141107	1313	0	2,017,475	20841022	10.35	10.50	10.20	10.25	0
1141107	1314	0	379,087,792	3784539191	10.50	10.60	9.26	9.42	0
1141107	1315	0	3,571	230753	64.80	64.80	64.60	64.60	0
1141107	1316	0	3,393,265	51647556	15.45	15.50	15.00	15.00	0
1141107	1319	0	4,687,602	470344936	98.60	102.00	98.20	100.00	1
1141107	1321	0	44,020	1573010	35.85	35.85	35.60	35.80	0
1141107	1323	0	16,297	320900	19.70	19.70	19.65	19.70	0
1141107	1324	0	55,851	587977	10.45	10.60	10.45	10.55	0
1141107	1325	0	426,683	12908509	30.10	30.90	29.85	29.85	0
1141107	1326	0	20,682,356	599604530	28.40	29.55	27.90	29.10	0
1141107	1337	0	1,038,846	5350156	5.11	5.18	5.11	5.13	0
1141107	1338	0	92,370	1897661	20.90	20.90	20.30	20.30	0
1141107	1339	0	116,327	5273786	44.00	46.25	43.85	45.25	1
1141107	1340	0	431,737	2792590	5.99	6.60	5.98	6.60	0
1141107	1341	0	1,061	63599	60.00	60.00	60.00	60.00	1
1141107	1342	0	163,276	13855827	84.60	85.20	84.30	85.00	0
1141107	1402	0	9,931,329	264317617	26.85	26.85	26.45	26.50	0
1141107	1409	0	2,211,809	30432735	13.70	13.90	13.65	13.70	0
1141107	1410	0	69,585	2416940	34.95	35.00	34.15	34.15	0
1141107	1413	0	50,453	508245	10.05	10.15	9.97	10.05	0
1141107	1414	0	165,316	2949694	17.65	17.90	17.65	17.90	0
1141107	1416	0	58,405	653081	11.20	11.25	11.15	11.15	0
1141107	1417	0	62,294	515741	8.28	8.30	8.25	8.30	0
1141107	1418	0	1,043	21089	20.25	20.25	20.25	20.25	0
1141107	1419	0	2,318,293	143606428	59.10	64.20	59.00	61.30	1
1141107	1423	0	26,841	1018103	37.95	37.95	37.90	37.95	0
1141107	1432	0	105,836	1839215	17.45	17.45	17.35	17.40	0
1141107	1434	0	1,559,302	23631319	14.85	15.35	14.85	15.10	0
1141107	1435	0	8,136	214440	26.00	27.00	25.80	27.00	0
1141107	1436	0	274,610	17478772	64.20	64.40	63.00	63.90	-1
1141107	1437	0	353,352	10941481	30.60	31.35	30.40	31.25	0
1141107	1438	0	18,183	640819	35.50	35.50	35.10	35.40	0
1141107	1439	0	10,000	275150	28.05	28.05	27.25	27.30	0
1141107	1440	0	828,730	10684402	13.00	13.00	12.80	12.85	0
1141107	1441	0	11,450	124761	10.90	10.90	10.85	10.85	0
1141107	1442	0	389,688	13303652	34.15	34.70	34.00	34.00	0
1141107	1443	0	7,463	202787	27.05	27.50	26.80	27.45	0
1141107	1444	0	666,124	4289927	6.38	6.51	6.35	6.43	0
1141107	1445	0	16,003	228042	14.30	14.30	14.00	14.30	0
1141107	1446	0	184,706	3449010	18.95	18.95	18.50	18.55	0
1141107	1447	0	285,991	1563551	5.49	5.49	5.44	5.49	0
1141107	1449	0	641,972	6619933	10.45	10.45	10.20	10.25	0
1141107	1451	0	145,854	2439613	16.80	16.90	16.70	16.75	0
1141107	1452	0	29,979	342271	11.40	11.45	11.35	11.40	0
1141107	1453	0	93,723	1136603	12.10	12.30	12.05	12.15	0
1141107	1454	0	52,338	688306	13.35	13.40	13.05	13.10	0
1141107	1455	0	383,238	3096930	7.96	8.20	7.93	8.06	0
1141107	1456	0	86,144	1049696	12.20	12.25	12.15	12.20	0
1141107	1457	0	29,413	477265	16.25	16.35	16.20	16.20	0
1141107	1459	0	54,000	642850	11.90	12.00	11.80	12.00	0
1141107	1460	0	200,529	1116923	5.58	5.60	5.54	5.60	0
1141107	1463	0	76,340	1291727	16.95	17.00	16.80	17.00	0
1141107	1464	0	389,774	4263147	10.95	11.00	10.85	10.90	0
1141107	1465	0	73,123	943163	12.90	13.00	12.80	12.95	0
1141107	1466	0	217,983	3361593	15.65	16.00	15.20	15.45	0
1141107	1467	0	68,397	484262	7.10	7.10	7.05	7.09	0
1141107	1468	0	41,000	466750	11.55	11.55	11.30	11.45	0
1141107	1470	0	0						0
1141107	1471	0	294,342	2627605	8.90	9.04	8.85	9.04	0
1141107	1472	0	15,000	1354500	90.30	90.60	90.20	90.60	0
1141107	1473	0	67,620	1823498	27.00	27.15	26.65	27.15	0
1141107	1474	0	49,810	566449	11.35	11.50	11.25	11.40	0
1141107	1475	0	7,067	260683	36.50	37.10	36.50	36.90	0
1141107	1476	0	2,762,218	1210899673	413.00	447.50	413.00	447.50	40
1141107	1477	0	3,427,906	1006803018	286.50	301.50	284.50	295.00	17
1141107	1503	0	3,220,737	586335731	185.00	186.00	180.00	180.50	-6
1141107	1504	0	28,070,898	3069573936	110.50	112.50	108.00	109.00	-3
1141107	1506	0	244,892	3046312	11.85	12.70	11.85	12.35	0
1141107	1512	0	45,003	336751	7.56	7.56	7.45	7.50	0
1141107	1513	0	8,370,492	1225922732	149.50	149.50	145.00	145.00	-6
1141107	1514	0	3,956,697	424561019	109.50	110.00	105.50	105.50	-5
1141107	1515	0	272,603	7502406	27.55	27.90	27.15	27.80	0
1141107	1516	0	30,802	508462	16.20	17.25	16.00	16.60	0
1141107	1517	0	536,448	6241704	11.80	11.95	11.45	11.65	0
1141107	1519	0	1,587,408	1194102943	755.00	774.00	743.00	746.00	-19
1141107	1521	0	12,200	302223	24.85	24.85	24.75	24.75	0
1141107	1522	0	4,674,023	211983421	46.15	46.20	44.85	45.05	-3
1141107	1522A	0	1,000	49350	49.35	49.35	49.35	49.35	0
1141107	1524	0	1,026,819	31593895	30.90	31.15	30.55	30.65	0
1141107	1525	0	28,000	1725200	60.80	63.00	60.80	62.00	0
1141107	1526	0	72,110	1252237	17.30	17.50	17.30	17.45	0
1141107	1527	0	127,999	4208110	32.70	33.15	32.60	32.80	0
1141107	1528	0	767,668	10697922	14.00	14.05	13.85	13.90	0
1141107	1529	0	708,935	14209198	20.40	20.40	19.90	19.95	0
1141107	1530	0	10,063	267140	26.55	26.55	26.45	26.50	0
1141107	1531	0	84,756	974322	11.50	11.55	11.40	11.50	0
1141107	1532	0	238,754	6164803	25.90	25.95	25.65	25.75	0
1141107	1533	0	757,551	27323942	36.60	36.60	35.45	36.55	0
1141107	1535	0	31,851	1730189	54.40	54.50	54.10	54.30	0
1141107	1536	0	934,741	53614939	57.80	57.80	56.90	57.50	0
1141107	1537	0	60,689	7361012	121.00	122.00	120.50	122.00	0
1141107	1538	0	12,114	319998	25.60	27.20	25.60	25.70	0
1141107	1539	0	47,010	803070	17.20	17.25	17.00	17.15	0
1141107	1540	0	251,426	5700018	22.50	22.95	22.35	22.80	0
1141107	1541	0	397,746	9998565	26.55	26.55	24.50	24.80	-1
1141107	1558	0	233,123	21850344	92.40	94.50	92.40	94.40	2
1141107	1560	0	2,549,578	769550908	307.00	308.00	299.50	301.50	-8
1141107	1563	0	700,912	30271054	44.50	44.50	42.55	43.55	-1
1141107	1568	0	74,371	1643218	22.20	22.30	21.95	22.00	0
1141107	1582	0	347,602	23677512	68.40	68.60	67.70	67.90	0
1141107	1583	0	17,418	779966	45.00	45.50	44.50	44.75	-1
1141107	1587	0	949,748	39245081	40.05	42.60	39.90	41.35	1
1141107	1589	0	802,151	14955631	18.65	18.90	18.50	18.50	0
1141107	1590	0	434,698	423342574	979.00	991.00	961.00	970.00	-12
1141107	1597	0	149,419	11056644	74.70	74.70	73.50	74.10	0
1141107	1598	0	348,023	7803829	22.55	22.60	22.15	22.60	0
1141107	1603	0	865,712	32892045	38.65	38.65	37.70	37.95	0
1141107	1604	0	173,543	4273127	24.60	24.75	24.50	24.75	0
1141107	1605	0	53,623,633	1596180282	30.10	30.25	29.30	29.65	0
1141107	1608	0	18,757,666	725795129	38.25	39.30	37.85	38.60	0
1141107	1609	0	15,939,377	638954645	41.15	41.15	39.40	39.85	-2
1141107	1611	0	690,424	8389125	12.35	12.35	12.00	12.25	0
1141107	1612	0	1,908,076	73503990	38.95	38.95	38.20	38.70	0
1141107	1614	0	87,528	2995738	34.30	34.40	34.15	34.40	0
1141107	1615	0	37,671	1727080	46.00	46.00	45.80	45.80	0
1141107	1616	0	2,881,670	96998118	34.50	34.50	33.20	33.55	-1
1141107	1617	0	105,346	1606784	15.35	15.60	15.10	15.20	0
1141107	1618	0	1,591,567	67931263	43.55	43.55	42.30	42.50	-1
1141107	1626	0	56,619	696120	12.55	12.55	12.10	12.40	0
1141107	1702	0	1,244,211	49630872	39.30	40.10	39.30	39.80	0
1141107	1707	0	52,792	6578580	124.50	125.00	124.00	124.00	-1
1141107	1708	0	516,117	15616713	30.00	30.35	30.00	30.20	0
1141107	1709	0	113,590	1892958	16.75	16.75	16.60	16.65	0
1141107	1710	0	1,155,188	14056269	12.05	12.30	12.00	12.10	0
1141107	1711	0	923,167	17045792	18.60	18.65	18.35	18.45	0
1141107	1712	0	298,655	12794764	42.95	43.05	42.70	42.70	0
1141107	1713	0	49,622	2225777	45.25	45.25	44.70	45.00	0
1141107	1714	0	2,423,182	20380816	8.48	8.52	8.35	8.35	0
1141107	1717	0	4,678,818	183297111	39.80	39.90	38.85	38.90	-1
1141107	1718	0	51,930,778	373462876	7.37	7.45	6.86	6.86	0
1141107	1720	0	120,172	6796219	56.80	56.80	56.30	56.80	0
1141107	1721	0	182,512	2114567	11.70	11.80	11.50	11.60	0
1141107	1722	0	1,765,002	85241973	48.15	48.65	48.05	48.15	0
1141107	1723	0	311,951	24963185	80.30	80.30	79.70	80.20	0
1141107	1725	0	16,000	409800	25.30	25.90	25.30	25.90	0
1141107	1726	0	88	6619					0
1141107	1727	0	1,056,776	37084121	36.00	36.05	34.60	34.85	-1
1141107	1730	0	58,289	3092378	53.20	53.20	52.70	52.70	0
1141107	1731	0	74,819	1642981	22.00	22.10	21.90	21.90	0
1141107	1732	0	191,810	5443234	28.50	28.75	28.20	28.25	0
1141107	1733	0	185,782	5924207	32.10	32.25	31.70	31.85	0
1141107	1734	0	251,435	8055673	31.90	32.25	31.80	32.00	0
1141107	1735	0	7,388	109413	14.70	14.95	14.70	14.80	0
1141107	1736	0	398,559	62258697	155.50	158.50	154.00	156.50	-1
1141107	1737	0	101,744	3231887	31.75	31.90	31.65	31.85	0
1141107	1752	0	44,724	1738085	39.25	39.25	38.70	38.80	0
1141107	1760	0	74,692	4771338	64.30	64.30	63.40	63.80	0
1141107	1762	0	31,607	790346	25.05	25.05	24.90	25.00	0
1141107	1773	0	403,295	56710815	143.00	143.00	139.50	140.50	-2
1141107	1776	0	18,000	272900	15.10	15.20	15.10	15.10	0
1141107	1783	0	48,894	2025834	41.70	41.90	41.30	41.50	0
1141107	1786	0	637,280	53199822	85.30	85.40	82.40	83.50	-1
1141107	1789	0	675,845	11517277	17.30	17.30	16.95	17.00	0
1141107	1795	0	1,789,044	505809980	285.00	288.50	279.00	279.00	-6
1141107	1802	0	74,514,009	2164166664	29.90	30.20	28.60	28.85	-1
1141107	1805	0	1,155,606	13958930	11.55	12.25	11.20	12.25	1
1141107	1806	0	178,970	1620340	9.14	9.14	9.01	9.09	0
1141107	1808	0	1,737,555	62218584	36.20	36.50	35.25	35.40	-1
1141107	1809	0	232,654	4167035	18.15	18.25	17.80	17.80	0
1141107	1810	0	538,886	9438639	17.70	17.85	17.45	17.50	0
1141107	1817	0	15,352	586188	38.25	38.25	38.15	38.15	0
1141107	1903	0	789,140	43522480	54.50	56.60	53.90	54.80	0
1141107	1904	0	1,116,715	19588985	17.30	17.65	17.25	17.55	0
1141107	1905	0	1,124,192	13735816	12.10	12.35	12.10	12.30	0
1141107	1906	0	11,219	136971	12.25	12.30	12.10	12.20	0
1141107	1907	0	312,312	8094322	25.85	26.10	25.75	25.85	0
1141107	1909	0	1,122,654	10775560	9.51	9.65	9.50	9.65	0
1141107	2002	0	19,445,212	354778418	18.25	18.35	18.20	18.20	0
1141107	2002A	0	151,351	5862728	39.00	39.00	38.65	38.80	0
1141107	2006	0	529,388	32992523	62.40	62.60	62.00	62.10	0
1141107	2007	0	98,503	710246	7.20	7.27	7.18	7.20	0
1141107	2008	0	13,002	361909	27.75	27.90	27.75	27.90	0
1141107	2009	0	1,194,461	47785341	40.05	40.40	39.80	39.95	0
1141107	2010	0	4,088,644	83055196	20.10	20.55	20.10	20.35	0
1141107	2012	0	36,559	567176	15.60	15.60	15.45	15.60	0
1141107	2013	0	64,814	2671039	41.00	41.50	41.00	41.25	0
1141107	2014	0	1,060,153	15561696	14.60	14.75	14.55	14.70	0
1141107	2015	0	171,991	11042454	63.80	64.50	63.70	64.00	0
1141107	2017	0	380,084	3377972	8.88	8.94	8.81	8.87	0
1141107	2020	0	254,695	6062206	23.80	23.95	23.70	23.75	0
1141107	2022	0	242,814	1893984	7.80	7.85	7.71	7.82	0
1141107	2023	0	590,001	8735950	14.85	14.85	14.75	14.80	0
1141107	2024	0	5,633	94938	16.90	17.00	16.80	16.95	0
1141107	2025	0	131,710	1275253	10.00	10.00	9.55	9.60	0
1141107	2027	0	6,232,572	229118007	36.40	37.10	36.20	36.55	0
1141107	2028	0	40,605	636899	15.70	15.80	15.55	15.80	0
1141107	2029	0	226,441	4676901	20.80	20.80	20.60	20.70	0
1141107	2030	0	142,135	1992947	14.05	14.05	13.90	14.05	0
1141107	2031	0	700,928	27244704	38.85	39.05	38.60	39.05	0
1141107	2032	0	75,142	1057693	14.00	14.25	13.95	14.10	0
1141107	2033	0	364,274	5746044	15.60	16.05	15.60	15.65	0
1141107	2034	0	546,453	10394439	18.90	19.15	18.80	19.00	0
1141107	2038	0	114,097	1607915	14.15	14.20	14.05	14.15	0
1141107	2049	0	1,787,511	382544523	216.50	216.50	212.50	214.00	-4
1141107	2059	0	888,255	3667044745	4210.00	4285.00	4075.00	4080.00	-230
1141107	2062	0	446,681	9063871	20.70	20.70	20.20	20.25	0
1141107	2069	0	90,976	1378683	15.20	15.25	15.05	15.15	0
1141107	2101	0	643,889	23755587	36.85	37.15	36.55	36.90	0
1141107	2102	0	286,643	5651138	19.90	19.90	19.60	19.60	0
1141107	2103	0	1,498,330	21912812	14.95	14.95	14.50	14.70	0
1141107	2104	0	1,258,270	13002997	10.40	10.45	10.25	10.25	0
1141107	2105	0	7,589,565	240862628	32.15	32.50	31.45	31.45	0
1141107	2106	0	584,026	11964033	20.45	20.65	20.30	20.50	0
1141107	2107	0	108,366	2539684	23.45	23.60	23.35	23.40	0
1141107	2108	0	634,636	13604456	21.75	21.75	21.25	21.45	0
1141107	2109	0	82,933	1236317	15.00	15.00	14.85	14.95	0
1141107	2114	0	5,192	466151	89.50	89.90	89.50	89.90	0
1141107	2115	0	27,165	709854	26.20	26.20	26.05	26.10	0
1141107	2201	0	6,612,321	223304332	32.90	34.25	32.55	33.30	0
1141107	2204	0	392,406	22865056	58.00	58.60	57.60	58.20	0
1141107	2206	0	344,259	21207578	61.50	62.10	61.20	61.50	0
1141107	2207	0	196,124	114537697	578.00	588.00	578.00	583.00	-1
1141107	2208	0	5,332,779	105748411	20.15	20.25	19.65	19.70	0
1141107	2211	0	1,055,910	119957676	113.00	114.50	112.50	113.00	0
1141107	2227	0	29,000	1526571	52.40	52.80	52.40	52.60	0
1141107	2228	0	311,627	29073280	93.70	94.20	92.90	93.00	-1
1141107	2231	0	1,118,047	112846896	103.00	103.50	99.90	100.00	-5
1141107	2233	0	627,710	130046919	205.00	210.50	204.50	206.50	0
1141107	2236	0	326,584	29062075	87.50	90.40	87.50	89.40	1
1141107	2239	0	82,096	2308351	28.20	28.90	27.90	28.25	0
1141107	2241	0	878,103	30732314	34.75	35.50	34.65	34.80	0
1141107	2243	0	919,724	10885243	12.00	12.00	11.75	11.80	0
1141107	2247	0	38,997	11328529	292.50	293.00	290.00	290.50	-2
1141107	2248	0	18,300	931235	51.70	51.70	50.50	51.10	0
1141107	2250	0	97,774	7920983	81.40	81.50	80.40	81.00	-1
1141107	2254	0	13,000	767500	59.00	59.50	58.50	59.00	0
1141107	2258	0	732,308	28946545	38.70	39.90	38.60	39.80	1
1141107	2301	0	12,087,601	2017842526	168.00	169.00	165.50	166.50	-2
1141107	2302	0	516,152	9466145	18.60	18.65	18.15	18.25	0
1141107	2303	0	33,482,592	1510989623	45.50	45.60	44.90	45.00	0
1141107	2305	0	403,764	4124713	10.25	10.35	10.15	10.25	0
1141107	2308	0	9,673,113	9333835091	960.00	972.00	956.00	965.00	-13
1141107	2312	0	13,240,488	296868669	22.70	22.90	22.20	22.20	0
1141107	2313	0	52,824,341	4545360235	86.80	89.80	82.60	82.70	0
1141107	2314	0	228,743	4513515	18.10	20.35	18.10	20.35	1
1141107	2316	0	3,954,955	375958263	95.00	96.20	93.80	95.40	0
1141107	2317	0	50,319,199	12385551288	246.00	250.50	244.00	244.00	-4
1141107	2321	0	960	16654					0
1141107	2323	0	6,906,025	65686235	9.46	9.60	9.36	9.59	0
1141107	2324	0	24,826,953	793535844	32.50	32.65	31.65	31.65	0
1141107	2327	0	29,782,844	6985780682	237.00	238.50	231.00	234.50	-5
1141107	2328	0	5,501,885	288407791	53.00	53.30	51.90	52.10	-1
1141107	2329	0	6,229,866	299604305	47.95	48.80	47.40	48.10	0
1141107	2330	0	23,551,721	34382089105	1460.00	1465.00	1455.00	1460.00	-5
1141107	2331	0	1,522,856	30431649	20.10	20.25	19.65	20.20	0
1141107	2332	0	1,841,986	29258718	15.80	16.10	15.70	16.05	0
1141107	2337	0	366,874,977	12901722211	34.35	36.00	34.10	35.25	0
1141107	2338	0	871,406	31028383	35.95	36.00	35.25	35.75	0
1141107	2340	0	2,080,109	50010514	24.20	24.75	23.50	24.20	0
1141107	2342	0	2,648,595	86134547	32.65	33.25	31.65	32.60	0
1141107	2344	0	22,850,042	1335189993	58.50	59.20	57.60	58.10	0
1141107	2345	0	7,291,182	7440285735	1065.00	1080.00	1000.00	1005.00	-50
1141107	2347	0	3,360,248	193020060	56.60	57.80	56.60	57.40	0
1141107	2348	0	281,985	23379514	82.80	83.60	82.50	82.70	0
1141107	2348A	0	3,010	110314	36.65	36.65	36.65	36.65	0
1141107	2349	0	1,501,731	14529570	9.62	9.80	9.60	9.66	0
1141107	2351	0	7,808,235	707919614	93.90	94.80	86.50	86.70	-2
1141107	2352	0	3,830,573	113929568	30.20	30.20	29.50	29.80	0
1141107	2353	0	17,257,741	521432639	30.40	30.55	30.00	30.15	0
1141107	2354	0	7,040,720	491312758	69.90	70.80	69.20	69.20	0
1141107	2355	0	1,167,753	37229630	32.40	32.40	31.70	31.90	0
1141107	2356	0	13,545,667	576752632	43.05	43.15	42.25	42.35	0
1141107	2357	0	3,583,582	2391568906	678.00	678.00	663.00	664.00	-17
1141107	2359	0	984,605	123586053	128.00	128.00	124.00	125.50	-2
1141107	2360	0	2,937,774	2207530964	755.00	764.00	741.00	741.00	-12
1141107	2362	0	305,746	12115457	39.30	40.30	39.30	39.75	0
1141107	2363	0	2,417,226	127648505	53.60	53.60	52.30	52.60	-1
1141107	2364	0	99,689	6687254	67.00	67.70	66.80	67.20	0
1141107	2365	0	1,685,206	61025964	37.00	37.00	35.90	36.00	-1
1141107	2367	0	4,236,713	106861031	25.40	25.95	25.05	25.05	0
1141107	2368	0	8,637,992	4062110926	479.50	485.00	464.00	464.50	-14
1141107	2369	0	6,374,307	135749009	21.60	21.90	20.90	21.05	0
1141107	2371	0	17,287,319	609640813	35.15	36.00	34.50	35.65	0
1141107	2373	0	8,238	472083	57.30	57.40	57.30	57.40	0
1141107	2374	0	6,709,060	546865224	80.50	82.80	80.40	81.30	0
1141107	2375	0	2,848,869	244425077	87.60	87.60	84.60	85.30	-3
1141107	2376	0	3,325,400	907595958	275.50	278.00	270.00	271.00	-7
1141107	2377	0	18,172,631	2018593764	106.50	113.50	106.50	113.50	7
1141107	2379	0	1,805,578	913856594	503.00	510.00	498.50	506.00	1
1141107	2380	0	198,109	1111001	5.69	5.69	5.55	5.65	0
1141107	2382	0	9,974,302	2872971344	290.00	291.50	286.50	287.00	-6
1141107	2383	0	4,626,964	6404223830	1420.00	1435.00	1370.00	1370.00	-80
1141107	2385	0	1,715,212	220812470	130.00	130.00	128.00	128.00	-2
1141107	2387	0	263,056	10807916	41.45	41.45	40.85	40.85	0
1141107	2388	0	1,597,478	78670493	49.80	49.80	48.75	49.20	0
1141107	2390	0	1,119,509	10975570	9.50	9.97	9.50	9.77	0
1141107	2392	0	1,641,377	77339411	47.20	47.90	46.75	47.00	-1
1141107	2393	0	2,039,579	114937029	56.90	57.20	55.90	56.00	-1
1141107	2395	0	2,422,735	744474460	311.50	314.00	303.50	303.50	-9
1141107	2397	0	226,688	14522143	64.60	64.60	63.80	63.80	-1
1141107	2399	0	3,420,058	76141773	22.10	22.85	21.75	22.20	0
1141107	2401	0	1,252,375	25820805	20.90	20.90	20.45	20.55	0
1141107	2402	0	7,297,552	359521088	50.10	50.60	48.70	49.00	-2
1141107	2404	0	1,543,386	1242992926	815.00	817.00	800.00	800.00	-17
1141107	2405	0	1,060,293	19151120	18.15	18.25	17.85	18.15	0
1141107	2406	0	1,016,154	18831795	18.85	18.85	18.35	18.55	0
1141107	2408	0	233,103,202	34735609412	148.50	153.50	145.00	147.00	-1
1141107	2409	0	33,735,541	405864419	11.85	12.15	11.85	12.00	0
1141107	2412	0	7,556,137	1000396055	131.00	133.00	130.50	132.50	1
1141107	2413	0	217,934	4297002	19.95	20.30	19.60	19.70	0
1141107	2414	0	180,460	7491763	41.70	41.75	41.35	41.50	0
1141107	2415	0	142,528	3571743	25.35	25.35	24.80	25.05	0
1141107	2417	0	563,561	20646519	37.10	37.10	36.20	36.70	0
1141107	2419	0	1,067,887	24356732	22.90	23.05	22.60	22.85	0
1141107	2420	0	167,581	8465215	51.00	51.00	50.10	50.80	0
1141107	2421	0	20,333,368	3387165747	160.50	168.50	159.50	168.50	15
1141107	2423	0	127,743	6603517	52.00	52.30	51.10	52.30	0
1141107	2424	0	5,500	240899	44.00	44.00	43.10	43.10	0
1141107	2425	0	256,089	7270112	29.00	29.00	28.00	28.30	0
1141107	2426	0	764,779	12407057	16.40	16.40	16.10	16.15	0
1141107	2427	0	523,722	13427032	25.75	25.85	25.50	25.60	0
1141107	2428	0	2,012,216	376952876	183.00	193.00	182.00	186.50	1
1141107	2429	0	398,545	36048158	90.00	91.90	89.50	90.40	-1
1141107	2430	0	41,488	1014799	24.45	24.55	24.45	24.45	0
1141107	2431	0	330,736	3924610	11.90	12.00	11.75	11.80	0
1141107	2432	0	14,344	404317	28.30	28.30	28.05	28.15	0
1141107	2433	0	20,000	962619	48.15	48.15	48.10	48.10	0
1141107	2434	0	8,020	239549	29.80	30.00	29.70	29.90	0
1141107	2436	0	2,327,901	107217644	47.00	47.45	45.30	45.75	0
1141107	2438	0	89,409	2058906	22.80	23.15	22.80	23.05	0
1141107	2439	0	4,272,176	469468338	108.50	111.50	108.00	110.50	1
1141107	2440	0	64,803	816113	12.70	12.70	12.50	12.70	0
1141107	2441	0	2,566,430	187054023	73.20	73.80	71.60	73.40	0
1141107	2442	0	171,670	4258284	24.95	24.95	24.70	24.85	0
1141107	2444	0	206,509	2305636	11.20	11.30	11.05	11.15	0
1141107	2449	0	20,904,119	4504243916	213.50	221.00	212.00	213.50	-4
1141107	2450	0	258,525	7637284	29.20	29.70	29.20	29.50	0
1141107	2451	0	10,341,981	1528676530	146.00	148.50	143.00	148.50	13
1141107	2453	0	401,833	22755797	57.50	57.50	56.40	56.50	-1
1141107	2454	0	8,573,403	10899130735	1285.00	1295.00	1260.00	1260.00	-30
1141107	2455	0	8,404,259	1294532457	153.50	158.00	149.00	156.00	-1
1141107	2457	0	4,394,104	129366210	30.30	30.30	29.15	29.15	-1
1141107	2458	0	1,399,575	173909139	124.00	125.50	123.00	124.50	0
1141107	2459	0	42,907	2801059	65.70	65.70	65.10	65.20	0
1141107	2460	0	138,188	2209658	16.25	16.30	15.90	15.95	0
1141107	2461	0	151,023	2353307	15.60	15.70	15.50	15.60	0
1141107	2462	0	324,404	7496386	23.40	23.60	22.90	23.00	0
1141107	2464	0	1,221,319	73653463	61.00	61.00	60.00	60.10	-1
1141107	2465	0	374,986	23215527	61.90	62.90	61.30	61.80	-1
1141107	2466	0	400,752	19951746	51.20	51.30	48.70	50.50	0
1141107	2467	0	779,382	135855619	179.00	180.50	171.50	173.00	-6
1141107	2468	0	428,988	18499419	43.10	43.60	42.75	42.95	0
1141107	2471	0	379,474	18534887	49.70	49.70	48.10	49.00	0
1141107	2472	0	3,525,487	349967739	101.50	102.50	97.60	99.10	-3
1141107	2474	0	4,985,087	1004110525	204.00	206.50	198.00	198.00	-6
1141107	2476	0	1,267,489	118648803	93.80	94.50	92.80	93.60	0
1141107	2477	0	137,645	3122242	22.65	22.85	22.60	22.70	0
1141107	2478	0	1,662,892	96918273	60.00	60.00	57.40	58.30	-2
1141107	2480	0	113,264	17787216	157.00	157.50	156.50	156.50	0
1141107	2481	0	14,167,273	1114899641	79.90	80.10	78.00	78.00	-3
1141107	2482	0	168,175	2991018	17.90	18.10	17.70	17.75	0
1141107	2483	0	71,000	1414000	19.95	20.10	19.85	20.05	0
1141107	2484	0	311,958	6506961	21.00	21.00	20.75	21.00	0
1141107	2485	0	1,068,978	14595792	13.55	13.85	13.40	13.85	0
1141107	2486	0	2,200,154	153823031	71.20	71.20	68.70	70.00	-1
1141107	2488	0	459,511	22245937	48.10	49.00	48.00	48.00	0
1141107	2489	0	3,069,739	42492526	14.05	14.25	13.70	13.75	0
1141107	2491	0	71,162	938771	13.10	13.35	13.05	13.30	0
1141107	2492	0	7,298,135	856623786	118.00	118.50	116.00	117.50	-3
1141107	2493	0	283,954	25423892	90.50	90.70	89.00	89.50	-1
1141107	2495	0	7,282,564	175755000	23.30	24.70	23.20	24.15	1
1141107	2496	0	226,104	15739641	67.60	71.80	67.60	70.20	2
1141107	2497	0	136,875	5777988	43.05	43.05	41.90	42.00	-1
1141107	2498	0	18,985,299	907361816	48.30	48.70	47.30	47.50	-3
1141107	2501	0	1,303,525	29494249	22.70	22.75	22.50	22.65	0
1141107	2504	0	1,382,206	50630203	36.60	36.80	36.30	36.75	0
1141107	2505	0	243,148	4652323	19.25	19.40	18.95	19.10	0
1141107	2506	0	14,384	137589	9.65	9.65	9.51	9.52	0
1141107	2509	0	121,188	1761111	14.75	14.75	14.40	14.60	0
1141107	2511	0	1,501,438	13290921	8.95	8.95	8.76	8.90	0
1141107	2514	0	41,407	601907	14.60	14.65	14.50	14.55	0
1141107	2515	0	22,642,052	383141932	17.10	17.10	16.70	17.00	0
1141107	2516	0	420,415	6191647	14.65	15.00	14.55	15.00	0
1141107	2520	0	890,235	28996244	32.60	32.85	32.30	32.85	0
1141107	2524	0	302,703	12656663	41.70	42.50	40.90	41.50	0
1141107	2527	0	109,991	2765496	25.05	25.30	25.00	25.05	0
1141107	2528	0	2,092,575	63616443	30.50	31.20	30.10	30.55	-1
1141107	2530	0	832,281	24097413	29.45	29.45	28.80	28.85	0
1141107	2534	0	1,217,475	25425988	21.20	21.35	20.70	21.00	0
1141107	2535	0	454,820	29049031	65.00	65.00	63.60	63.60	-1
1141107	2536	0	348,928	9234737	26.40	26.60	26.25	26.60	0
1141107	2537	0	1,357,295	15027536	10.85	11.25	10.80	11.05	0
1141107	2538	0	622,420	6569071	10.70	10.70	10.45	10.55	0
1141107	2539	0	308,479	14857900	48.05	48.35	47.90	48.20	0
1141107	2540	0	733,915	36351495	49.70	50.10	49.30	49.30	0
1141107	2542	0	2,436,946	94179572	38.40	38.85	38.40	38.65	0
1141107	2543	0	1,902,672	132853056	70.10	70.70	69.20	69.40	0
1141107	2545	0	165,819	6751158	41.20	41.20	40.55	40.70	0
1141107	2546	0	206,231	18506191	90.20	90.50	88.20	90.50	0
1141107	2547	0	771,091	8330805	10.85	10.90	10.70	10.85	0
1141107	2548	0	370,453	37377121	101.00	102.00	100.00	100.50	0
1141107	2597	0	153,005	25237156	166.00	166.00	164.00	164.50	-1
1141107	2601	0	842,746	4837673	5.78	5.80	5.70	5.71	0
1141107	2603	0	5,616,028	1055252034	187.50	190.00	187.00	187.00	-1
1141107	2605	0	2,086,046	48843210	23.80	23.85	23.15	23.20	0
1141107	2606	0	1,733,503	94555654	54.80	55.20	54.20	54.30	0
1141107	2607	0	485,550	28338972	59.30	59.30	58.00	58.50	0
1141107	2608	0	39,440	1336767	34.05	34.05	33.80	33.80	0
1141107	2609	0	10,784,286	589972790	54.60	55.50	54.30	54.30	0
1141107	2610	0	14,906,224	297370829	20.05	20.15	19.80	19.80	0
1141107	2611	0	68,414	1012674	14.85	14.90	14.70	14.85	0
1141107	2612	0	985,682	53948490	55.60	55.80	54.30	54.30	0
1141107	2613	0	170,631	4270070	25.25	25.30	24.85	25.00	0
1141107	2614	0	1,827,293	37705594	20.00	21.00	19.90	20.85	1
1141107	2615	0	10,585,409	877519504	82.40	83.80	82.00	82.60	0
1141107	2616	0	45,803	643681	14.05	14.10	14.00	14.00	0
1141107	2617	0	1,242,112	37371872	30.65	30.65	29.85	30.10	0
1141107	2618	0	11,454,305	416144900	36.30	36.65	36.10	36.10	0
1141107	2630	0	2,531,069	128721127	52.00	52.20	50.30	50.40	-1
1141107	2633	0	9,600,435	269212495	27.65	28.25	27.60	28.00	0
1141107	2634	0	7,096,452	368174635	52.80	53.00	51.50	51.80	-1
1141107	2636	0	434,598	30332273	69.70	70.70	69.30	69.60	0
1141107	2637	0	3,805,890	241768622	64.70	64.80	63.00	63.10	-1
1141107	2642	0	50,664	1484247	30.05	30.05	29.05	29.15	0
1141107	2645	0	4,686,135	694527666	155.50	155.50	145.50	145.50	-11
1141107	2646	0	2,038,856	48572195	23.90	23.90	23.75	23.75	0
1141107	2701	0	208,285	2323418	11.05	11.20	11.05	11.10	0
1141107	2702	0	31,544	366362	11.70	11.70	11.55	11.60	0
1141107	2704	0	72,073	3105499	43.45	43.45	42.70	43.25	0
1141107	2705	0	74,758	1270901	16.90	17.15	16.90	16.95	0
1141107	2706	0	396,034	5197137	13.10	13.25	13.10	13.20	0
1141107	2707	0	127,582	24426952	193.00	193.00	190.50	191.00	-1
1141107	2712	0	1,015	19583	19.30	19.30	19.30	19.30	0
1141107	2722	0	84,315	2403229	28.75	28.85	28.10	28.25	0
1141107	2723	0	185,044	12864690	70.00	70.10	69.10	69.30	0
1141107	2727	0	792,828	173121246	222.00	222.00	216.00	218.00	-5
1141107	2731	0	1,766,754	296022985	168.00	169.50	165.50	169.00	1
1141107	2739	0	79,583	2970848	37.55	37.55	37.20	37.25	0
1141107	2748	0	138,907	6167747	44.70	44.80	44.25	44.40	0
1141107	2753	0	298,165	59620410	200.00	202.00	197.00	200.00	0
1141107	2762	0	17,522	1378042	80.50	80.50	78.00	78.60	0
1141107	2801	0	34,618,191	707631269	20.25	20.55	20.20	20.45	0
1141107	2812	0	5,505,513	119812762	21.70	21.90	21.65	21.70	0
1141107	2816	0	165,147	4552364	27.60	27.70	27.50	27.50	0
1141107	2820	0	246,674	4120328	16.70	16.75	16.65	16.70	0
1141107	2832	0	232,245	10888560	47.30	47.35	46.70	47.00	0
1141107	2834	0	21,066,269	328821062	15.50	15.70	15.45	15.65	0
1141107	2836	0	619,357	7553179	12.20	12.25	12.15	12.20	0
1141107	2836A	0	2,000	46200	23.10	23.10	23.10	23.10	0
1141107	2838	0	535,435	10198135	19.00	19.15	18.85	19.00	0
1141107	2838A	0	1,000	54600	54.60	54.60	54.60	54.60	0
1141107	2845	0	4,168,805	53253669	12.70	12.85	12.70	12.75	0
1141107	2849	0	11,911	156889	13.15	13.20	13.15	13.20	0
1141107	2850	0	344,708	40226354	117.00	117.50	116.00	117.50	0
1141107	2851	0	2,560,398	64784396	25.05	25.50	25.05	25.20	0
1141107	2852	0	451,755	12039639	26.50	26.85	26.40	26.80	0
1141107	2855	0	9,388,477	230664970	24.50	24.80	24.35	24.35	0
1141107	2867	0	39,190,697	281850308	7.21	7.25	7.14	7.16	0
1141107	2880	0	6,675,668	198749500	29.90	29.90	29.60	29.75	0
1141107	2881	0	8,938,529	811183393	91.10	91.20	90.40	90.50	-1
1141107	2881A	0	8,116	516057	63.60	63.70	63.60	63.70	0
1141107	2881B	0	16,747	1041484	62.20	62.20	62.20	62.20	0
1141107	2881C	0	11,036	593939	53.90	53.90	53.80	53.80	0
1141107	2882	0	14,973,396	957551121	64.30	64.60	63.50	63.50	-1
1141107	2882A	0	5,373	327207	60.90	60.90	60.90	60.90	0
1141107	2882B	0	48,221	2892155	60.00	60.10	59.90	60.10	0
1141107	2883	0	15,244,246	241750499	15.90	15.95	15.75	15.75	0
1141107	2883B	0	1,455,806	11159572	7.68	7.70	7.64	7.68	0
1141107	2884	0	77,358,979	2302857499	29.95	30.10	29.60	29.60	0
1141107	2885	0	12,309,758	431963982	35.65	35.70	34.85	34.85	0
1141107	2886	0	12,782,820	516261455	40.40	40.70	40.30	40.30	0
1141107	2887	0	46,568,205	884255979	19.05	19.05	18.90	18.95	0
1141107	2887E	0	39,584	1933904	48.90	48.90	48.80	48.85	0
1141107	2887F	0	3,135	142101	45.30	45.35	45.30	45.35	0
1141107	2887G	0	421	15618					0
1141107	2887H	0	42,408	1571890	36.85	37.25	36.80	37.00	0
1141107	2887I	0	7,639,037	70870906	9.25	9.30	9.25	9.26	0
1141107	2887Z1	0	185,021	2986785	16.15	16.15	16.10	16.15	0
1141107	2889	0	4,249,113	68425566	16.10	16.15	16.00	16.05	0
1141107	2890	0	22,241,002	587444027	26.40	26.70	26.30	26.60	0
1141107	2891	0	19,687,092	829770010	42.40	42.50	41.90	41.90	0
1141107	2891B	0	1,732	110499	63.90	63.90	63.90	63.90	0
1141107	2891C	0	60,216	3589767	59.90	60.30	59.50	60.30	0
1141107	2892	0	11,648,987	333220986	28.60	28.85	28.45	28.45	0
1141107	2897	0	4,893,915	44739350	9.08	9.19	9.07	9.15	0
1141107	2897B	0	10,204	121677	11.90	11.95	11.90	11.95	0
1141107	2901	0	2,918	72601	25.10	25.10	25.10	25.10	0
1141107	2903	0	3,552,014	78616014	21.90	22.35	21.80	22.05	0
1141107	2904	0	22,556	386784	17.25	17.25	17.10	17.25	0
1141107	2905	0	4,112,311	61284389	14.85	15.35	14.45	14.95	0
1141107	2906	0	83,536	1146760	13.55	13.80	13.55	13.75	0
1141107	2908	0	270,025	5513453	20.40	20.50	20.35	20.40	0
1141107	2910	0	27,000	564250	20.90	20.95	20.85	20.90	0
1141107	2911	0	13,241	64549	4.97	4.98	4.80	4.93	0
1141107	2912	0	853,208	201879257	235.50	237.50	235.50	236.00	0
1141107	2913	0	730,451	10404276	14.20	14.40	14.15	14.15	0
1141107	2915	0	1,077,495	58616982	54.40	55.00	54.00	54.00	0
1141107	2923	0	3,011	59837	19.80	19.80	19.80	19.80	0
1141107	2929	0	327,027	2720172	8.29	8.40	8.26	8.32	0
1141107	2939	0	6,000	151000	24.80	25.55	24.65	25.40	0
1141107	2945	0	1,068	40688	38.10	38.10	38.10	38.10	0
1141107	3002	0	22,341,646	633485344	27.70	29.25	27.20	29.25	2
1141107	3003	0	287,464	13710965	47.90	48.15	47.40	47.90	0
1141107	3004	0	467,073	49320826	107.50	107.50	104.50	105.50	-2
1141107	3005	0	1,346,439	183127155	137.00	137.50	135.00	136.00	-1
1141107	3006	0	20,502,408	1918696976	94.00	95.10	91.40	95.00	0
1141107	3008	0	495,756	1098315145	2190.00	2230.00	2190.00	2205.00	-5
1141107	3010	0	2,433,661	235035670	94.60	97.30	94.60	96.00	1
1141107	3011	0	385,495	5048496	13.20	13.30	13.00	13.10	0
1141107	3013	0	5,486,035	683563345	122.00	128.50	119.50	127.00	4
1141107	3014	0	916,234	118660534	128.00	131.50	127.50	129.50	1
1141107	3015	0	1,325,949	80250952	60.80	61.30	59.30	60.20	0
1141107	3016	0	3,488,769	185942824	52.20	55.30	51.10	54.20	1
1141107	3017	0	6,163,276	9151295990	1480.00	1510.00	1465.00	1465.00	-30
1141107	3018	0	8,000	100427	12.50	12.50	12.50	12.50	0
1141107	3019	0	2,790,950	395198432	142.00	142.50	140.50	142.00	-1
1141107	3021	0	43,211	740206	17.05	17.20	17.05	17.20	0
1141107	3022	0	908,960	62321132	69.40	69.40	67.60	68.60	-1
1141107	3023	0	1,786,465	397015930	220.00	224.50	218.50	224.00	2
1141107	3024	0	486,578	5396375	11.15	11.20	11.00	11.10	0
1141107	3025	0	481,173	21855331	45.00	46.10	44.65	45.05	0
1141107	3026	0	3,284,338	360499359	114.00	114.00	107.50	108.00	-6
1141107	3027	0	140,556	3263115	23.10	23.45	22.90	23.35	0
1141107	3028	0	1,123,919	39360408	34.80	35.45	34.35	35.20	0
1141107	3029	0	1,150,217	133026400	115.00	116.50	114.50	115.50	1
1141107	3030	0	1,801,303	278327711	157.00	157.50	152.50	154.00	-4
1141107	3031	0	312,049	6265419	20.30	20.30	19.80	20.30	0
1141107	3032	0	3,179,137	305532891	100.50	100.50	93.10	94.40	-6
1141107	3033	0	1,604,184	46622048	29.30	29.30	28.90	29.20	0
1141107	3034	0	5,944,851	2235905021	378.00	383.00	368.00	380.50	-5
1141107	3035	0	3,954,455	686716409	172.00	176.00	171.50	172.50	-1
1141107	3036	0	10,724,880	1615760219	153.00	153.50	147.50	149.50	-4
1141107	3036A	0	8,004	409604	51.20	51.20	51.10	51.20	0
1141107	3037	0	13,676,701	2210800335	164.00	166.00	160.00	161.50	-4
1141107	3038	0	264,773	5529910	20.75	21.20	20.65	20.80	0
1141107	3040	0	146,197	8826623	60.60	60.70	59.70	60.70	0
1141107	3041	0	802,705	22388304	28.50	28.50	27.50	27.90	0
1141107	3042	0	3,450,406	295296878	84.00	86.60	83.60	86.30	1
1141107	3043	0	99,573	2243113	22.80	22.80	22.45	22.50	0
1141107	3044	0	5,889,123	1889294011	334.50	334.50	314.50	320.00	-17
1141107	3045	0	7,884,510	873075216	110.50	111.50	109.50	111.00	1
1141107	3046	0	1,743,955	83775263	50.50	50.50	46.75	47.00	-4
1141107	3047	0	2,314,747	45019988	19.50	19.95	19.10	19.25	0
1141107	3048	0	2,673,669	98046969	37.70	37.70	36.00	36.45	-1
1141107	3049	0	449,085	2820882	6.34	6.36	6.20	6.36	0
1141107	3050	0	647,675	7499306	11.80	11.80	11.40	11.60	0
1141107	3051	0	722,956	14198544	19.95	20.00	19.40	19.70	0
1141107	3052	0	578,769	6581359	11.30	11.45	11.30	11.35	0
1141107	3054	0	3,487	81645	23.20	23.75	23.20	23.75	0
1141107	3055	0	1,089,008	67274378	62.00	62.60	60.80	61.50	0
1141107	3056	0	1,024,240	20374006	19.90	20.00	19.80	19.85	0
1141107	3057	0	91,124	1094218	12.05	12.05	11.95	11.95	0
1141107	3058	0	375,404	4087678	11.20	11.20	10.80	10.90	0
1141107	3059	0	2,932,869	129572506	44.60	44.70	43.85	44.25	0
1141107	3060	0	3,244,275	77026087	23.00	23.90	22.90	23.90	2
1141107	3062	0	4,640,279	119002235	25.60	26.15	25.25	25.75	0
1141107	3090	0	3,916,908	318029852	82.90	83.30	80.60	80.60	-3
1141107	3092	0	85,351	1174686	13.90	14.05	13.65	13.65	0
1141107	3094	0	87,649	2091222	23.80	24.20	23.55	23.95	0
1141107	3130	0	8,241	1856555	225.00	226.00	225.00	226.00	1
1141107	3135	0	3,778,407	188255689	46.15	52.00	46.15	51.90	4
1141107	3138	0	91,050	8133126	89.10	90.50	88.30	90.50	0
1141107	3149	0	3,826,121	148875751	38.90	39.60	38.25	38.60	0
1141107	3150	0	61,000	1242350	20.30	20.60	20.10	20.30	0
1141107	3164	0	18,717	343429	18.35	18.55	18.00	18.50	0
1141107	3167	0	16,857,859	3381883265	197.00	205.00	194.50	199.00	0
1141107	3168	0	13,005	568218	43.80	43.85	43.05	43.85	0
1141107	3189	0	5,615,171	720475692	128.50	130.00	127.00	128.00	-2
1141107	3209	0	859,720	27016344	31.80	31.90	31.20	31.45	0
1141107	3229	0	106,302	1624457	16.05	16.05	14.75	14.85	0
1141107	3231	0	40,658,838	5620099916	139.50	141.50	137.00	137.50	-4
1141107	3257	0	3,580,204	239619099	69.20	69.20	65.60	66.10	-6
1141107	3266	0	38,000	521100	13.55	13.80	13.50	13.60	0
1141107	3296	0	42,949	923997	21.95	21.95	21.30	21.70	0
1141107	3305	0	28,099,296	3191432116	111.50	116.50	110.50	114.00	4
1141107	3308	0	23,532	347641	14.80	14.90	14.70	14.75	0
1141107	3311	0	525,564	17424930	33.20	33.50	32.70	33.20	0
1141107	3312	0	696,672	25586610	37.15	37.15	36.40	36.85	0
1141107	3321	0	2,123,790	46367615	20.90	22.35	20.70	22.25	1
1141107	3338	0	297,038	15311231	51.10	52.20	50.70	51.30	0
1141107	3346	0	152,398	3007110	20.05	20.05	19.55	19.70	0
1141107	3356	0	336,520	15075149	45.50	45.50	44.40	44.55	-1
1141107	3376	0	1,910,110	383719368	202.50	206.00	199.50	200.00	-5
1141107	3380	0	1,776,840	52163753	29.60	29.70	29.10	29.35	0
1141107	3406	0	848,533	364099014	421.00	433.00	421.00	427.50	0
1141107	3413	0	5,493,440	1814560029	340.00	340.50	328.50	328.50	-36
1141107	3416	0	275,290	43222795	159.50	159.50	156.00	158.00	-2
1141107	3419	0	180,452	2396185	13.35	13.50	12.95	13.45	0
1141107	3432	0	1,703	24061	14.15	14.15	14.15	14.15	0
1141107	3437	0	224,544	3213785	14.35	14.55	14.10	14.40	0
1141107	3443	0	4,857,683	8332070340	1705.00	1745.00	1665.00	1720.00	-15
1141107	3447	0	436,080	23743904	55.80	55.80	53.70	54.50	-1
1141107	3450	0	9,354,244	2395965428	255.00	264.00	249.00	260.00	0
1141107	3454	0	47,037	3806044	81.60	81.90	80.60	80.70	-1
1141107	3481	0	36,116,584	501861048	13.90	14.05	13.80	13.85	0
1141107	3494	0	8,592	85899	9.98	10.05	9.98	10.05	0
1141107	3501	0	75,066	3834802	51.40	51.50	50.90	51.00	0
1141107	3504	0	147,817	7641947	51.80	52.30	51.20	51.70	-1
1141107	3515	0	1,574,323	484482447	319.00	323.50	301.50	301.50	-20
1141107	3518	0	138,937	2784512	20.00	20.25	19.75	20.00	0
1141107	3528	0	313,985	23497523	75.70	76.50	73.90	74.70	-1
1141107	3530	0	99,659	5977499	59.80	60.40	59.20	59.90	0
1141107	3532	0	1,009,960	91255954	91.50	91.60	89.60	90.00	-1
1141107	3533	0	403,493	545578300	1385.00	1385.00	1335.00	1345.00	-40
1141107	3535	0	2,352,748	177675996	75.20	77.30	73.80	76.60	0
1141107	3543	0	5,318,213	261479174	48.90	50.70	47.55	49.30	0
1141107	3545	0	820,820	46144075	56.70	56.70	56.00	56.00	-1
1141107	3550	0	146,023	1905384	13.15	13.15	12.95	13.05	0
1141107	3557	0	61,186	2373467	38.50	39.00	38.50	38.65	0
1141107	3563	0	856,454	426814888	501.00	505.00	496.50	496.50	-11
1141107	3576	0	4,699,000	32579619	7.08	7.08	6.88	6.90	0
1141107	3583	0	637,518	213106574	336.00	337.00	331.50	336.50	-2
1141107	3588	0	1,995,239	102263449	51.50	52.90	49.50	49.50	0
1141107	3591	0	241,482	4363274	18.00	18.15	17.90	18.10	0
1141107	3592	0	918,677	211779938	235.00	235.00	229.00	229.00	-9
1141107	3593	0	47,760	348269	7.20	7.35	7.20	7.21	0
1141107	3596	0	1,088,515	210529578	196.00	197.00	192.00	193.00	-5
1141107	3605	0	3,913,615	277814537	69.50	72.30	69.50	70.70	0
1141107	3607	0	246,299	3054777	12.45	12.60	12.25	12.45	0
1141107	3617	0	1,974,289	461270283	239.00	242.00	231.00	237.00	-19
1141107	3622	0	2,000,982	117283928	57.40	59.80	56.80	58.90	3
1141107	3645	0	1,449,887	84434787	59.10	59.20	57.50	58.10	-1
1141107	3652	0	18,170	509260	28.10	28.10	28.00	28.10	0
1141107	3653	0	1,948,670	4265283240	2170.00	2210.00	2150.00	2180.00	-10
1141107	3661	0	3,014,705	10839767905	3625.00	3680.00	3505.00	3565.00	-105
1141107	3665	0	2,982,006	4139747035	1340.00	1420.00	1320.00	1415.00	45
1141107	3669	0	16,758	479280	28.55	28.70	28.55	28.60	0
1141107	3673	0	9,868,900	392164184	38.60	41.00	38.50	38.80	0
1141107	3679	0	23,511	2901268	124.00	124.00	122.50	124.00	-1
1141107	3686	0	224,568	4706347	21.05	21.30	20.45	21.10	0
1141107	3694	0	2,755,961	199142128	73.10	73.50	71.00	72.10	-1
1141107	3701	0	198,865	6743650	34.50	34.50	33.65	34.00	0
1141107	3702	0	4,645,220	282634828	61.00	61.30	60.30	61.00	0
1141107	3703	0	600,832	12771612	21.05	21.50	21.00	21.20	0
1141107	3704	0	2,839,589	102211095	35.70	36.40	35.50	36.15	0
1141107	3705	0	271,893	15396690	56.50	57.00	56.30	56.30	0
1141107	3706	0	36,127,811	3342096358	93.60	94.50	91.80	91.80	-2
1141107	3708	0	6,206,994	725861373	123.50	124.00	114.50	114.50	-12
1141107	3711	0	20,331,388	4655994967	231.00	233.00	226.50	228.50	-5
1141107	3712	0	1,506,061	52002557	34.55	35.45	34.05	34.10	0
1141107	3714	0	754,630	25679018	33.95	34.25	33.70	34.15	0
1141107	3715	0	16,510,282	1515973714	91.60	93.40	90.00	93.00	0
1141107	3716	0	82,776	2798434	33.75	34.00	33.60	33.80	0
1141107	3717	0	419,466	7781306	18.30	18.90	18.20	18.55	0
1141107	4104	0	176,818	15031974	85.20	85.20	84.90	85.10	0
1141107	4106	0	85,217	1795386	21.20	21.20	21.00	21.20	0
1141107	4108	0	63,419	885623	14.05	14.10	13.85	14.10	0
1141107	4119	0	187,909	10554814	57.00	57.00	55.80	56.20	0
1141107	4133	0	68,467	1609429	23.45	23.95	23.40	23.40	0
1141107	4137	0	268,552	27634866	100.00	104.50	99.60	103.50	3
1141107	4142	0	3,051,771	56608760	18.30	18.80	18.30	18.45	0
1141107	4148	0	40,129	1589712	37.80	41.20	37.80	39.15	0
1141107	4155	0	168,456	2359079	14.00	14.10	13.90	14.00	0
1141107	4164	0	1,710,765	70754050	42.85	42.85	40.80	41.15	-2
1141107	4190	0	31,472	987342	31.45	31.55	31.10	31.35	0
1141107	4306	0	479,403	6343694	13.20	13.35	13.10	13.20	0
1141107	4414	0	152,024	1522610	10.00	10.15	9.88	10.05	0
1141107	4426	0	153,480	1532491	10.00	10.00	9.95	9.98	0
1141107	4438	0	238,557	18972187	79.60	80.30	78.40	80.10	0
1141107	4439	0	12,010	1093920	92.00	92.40	90.10	91.00	-1
1141107	4440	0	10,811	202048	18.55	18.90	18.55	18.85	0
1141107	4441	0	367,966	108360008	285.50	299.50	285.50	294.00	3
1141107	4526	0	1,373,730	42991729	32.00	32.00	30.95	31.35	0
1141107	4532	0	703,832	16112863	22.75	23.10	22.70	23.00	0
1141107	4536	0	109,865	20173095	184.00	184.50	182.50	184.50	0
1141107	4540	0	467,767	17209268	37.55	37.55	36.45	36.80	0
1141107	4545	0	1,672,470	55612669	31.35	33.70	31.35	33.70	3
1141107	4551	0	627,378	83805266	132.50	136.00	132.00	133.50	-1
1141107	4552	0	10,487	216202	20.60	20.65	20.60	20.65	0
1141107	4555	0	433,371	19177122	43.95	45.50	43.80	43.85	0
1141107	4557	0	258,054	17035296	65.00	67.10	65.00	65.60	0
1141107	4560	0	96,109	3013988	31.15	31.80	31.15	31.75	0
1141107	4562	0	157,091	6088398	39.10	39.40	38.50	38.65	-1
1141107	4564	0	724,929	12625297	17.20	17.65	17.15	17.30	0
1141107	4566	0	187,868	9975589	53.80	53.80	52.70	53.00	0
1141107	4569	0	85,247	14294672	165.50	171.50	163.50	168.50	3
1141107	4571	0	152,305	25664874	170.00	170.50	167.50	168.50	-2
1141107	4572	0	146,227	21391153	147.50	148.00	144.50	147.00	-2
1141107	4576	0	317,738	34221779	110.00	110.00	106.50	108.50	-2
1141107	4581	0	8,026	424867	53.00	53.10	52.90	53.10	0
1141107	4583	0	106,176	63496112	609.00	609.00	595.00	601.00	-8
1141107	4585	0	261,337	102614001	394.00	395.50	390.00	391.50	-6
1141107	4588	0	126,977	8623303	68.60	69.70	66.60	66.60	-2
1141107	4720	0	130,534	1825726	14.10	14.15	13.90	13.90	0
1141107	4722	0	1,404,201	235895206	169.50	170.50	165.00	168.50	-2
1141107	4736	0	135,212	16989818	126.00	127.50	125.00	126.00	0
1141107	4737	0	86,764	5472054	63.00	64.10	62.00	64.10	0
1141107	4739	0	562,661	36274209	63.40	65.40	63.40	64.90	1
1141107	4746	0	501,878	30314835	61.00	61.40	60.00	60.10	0
1141107	4755	0	104,204	11142498	106.50	107.50	106.50	107.00	-1
1141107	4763	0	10,121,881	583298013	59.10	59.10	56.90	57.20	-2
1141107	4764	0	76,907	5377829	71.00	71.00	69.50	69.90	-1
1141107	4766	0	517,967	184035283	359.50	359.50	352.00	353.50	-4
1141107	4770	0	128,561	30931348	242.00	243.50	239.50	239.50	-5
1141107	4771	0	131,314	23597664	180.00	181.00	178.50	178.50	-3
1141107	4807	0	3,358	60600	17.95	18.00	17.95	18.00	0
1141107	4904	0	8,802,025	835653915	94.00	95.50	92.80	95.50	2
1141107	4906	0	3,790,345	100488455	26.50	26.80	26.10	26.50	0
1141107	4912	0	117,134	8965951	76.80	77.90	75.90	77.00	0
1141107	4915	0	4,337,031	379426269	87.90	89.00	86.60	87.40	0
1141107	4916	0	1,675,643	86684374	52.40	52.70	51.40	51.50	-1
1141107	4919	0	3,345,386	177559032	54.00	54.50	52.50	52.70	-1
1141107	4927	0	1,709,084	35835852	21.30	21.30	20.75	20.95	0
1141107	4930	0	26,577	595498	22.45	22.45	22.35	22.40	0
1141107	4934	0	725,449	9914934	14.00	14.00	13.45	13.60	0
1141107	4935	0	67,245	2741123	40.75	41.00	40.65	40.75	0
1141107	4938	0	7,600,006	554336983	73.80	73.80	72.50	72.60	-1
1141107	4942	0	650,655	25519838	40.50	40.50	38.90	39.00	-1
1141107	4943	0	59,753	773650	13.00	13.00	12.80	12.95	0
1141107	4949	0	192,074	6775848	35.60	35.90	34.90	35.50	0
1141107	4952	0	90,269	3379584	37.35	37.50	37.30	37.35	0
1141107	4956	0	296,266	5425455	18.60	18.60	18.20	18.25	0
1141107	4958	0	5,089,792	786097389	155.50	156.50	153.00	154.50	-2
1141107	4960	0	560,348	7516132	13.30	13.55	13.25	13.45	0
1141107	4961	0	758,527	107125545	144.50	144.50	140.00	141.00	-4
1141107	4967	0	22,207,741	3059502890	137.00	143.00	130.50	137.00	-1
1141107	4968	0	2,315,625	335604167	147.00	148.50	142.50	145.00	-3
1141107	4976	0	730,473	23181941	32.30	32.30	31.55	31.55	0
1141107	4977	0	1,262,954	141568963	113.00	114.50	110.50	111.50	-2
1141107	4989	0	68,225,104	3176819207	48.05	49.10	44.20	44.60	-2
1141107	4994	0	14,041	1351671	97.50	97.80	95.30	95.30	-2
1141107	4999	0	7,270	186082	25.70	25.70	25.40	25.40	0
1141107	5007	0	14,377	734868	51.10	51.20	51.00	51.20	0
1141107	5203	0	770,458	77194909	98.50	101.50	98.00	100.50	3
1141107	5215	0	38,215	1416168	37.15	37.15	36.95	36.95	0
1141107	5222	0	829,919	108298768	133.00	133.00	129.00	130.50	-4
1141107	5225	0	2,187,020	225849294	105.00	105.00	102.00	102.50	-10
1141107	5234	0	1,313,174	486863166	380.00	381.00	365.00	367.50	-17
1141107	5243	0	1,355,978	108272315	80.20	81.20	78.80	78.80	-2
1141107	5244	0	143,879	5687434	39.95	40.15	39.20	39.25	0
1141107	5258	0	130,451	8876145	68.30	69.00	67.30	67.60	-1
1141107	5269	0	355,383	507457590	1450.00	1450.00	1410.00	1410.00	-25
1141107	5283	0	65,667	3984866	61.00	61.00	60.30	60.50	0
1141107	5284	0	6,697,187	1992808559	296.50	309.00	288.00	293.50	-4
1141107	5285	0	282,677	14401192	51.90	51.90	50.40	51.60	0
1141107	5288	0	121,401	15606721	129.50	130.50	126.00	128.50	-1
1141107	5292	0	15,038	2179500	145.50	145.50	144.50	145.00	0
1141107	5306	0	75,804	6697210	88.50	88.90	88.00	88.00	0
1141107	5388	0	2,696,408	224426514	85.00	85.00	82.60	82.80	-2
1141107	5434	0	536,035	177072100	331.00	333.00	328.00	331.00	-4
1141107	5469	0	7,516,897	698648689	94.50	95.10	91.80	92.30	-3
1141107	5471	0	163,966	5615921	34.65	34.70	34.10	34.50	0
1141107	5484	0	104,230	3959999	38.65	38.95	37.80	37.80	0
1141107	5515	0	333,397	9013737	27.00	27.25	26.85	27.15	0
1141107	5519	0	209,337	6059933	29.45	29.45	28.75	28.85	0
1141107	5521	0	10,067,007	147166947	14.60	15.00	14.20	14.70	0
1141107	5522	0	1,177,095	65197941	54.70	55.90	54.40	55.30	0
1141107	5525	0	17,734	501628	28.40	28.45	28.20	28.30	0
1141107	5531	0	1,320,556	12395642	9.28	9.46	9.24	9.40	0
1141107	5533	0	44,311	656052	14.85	14.85	14.75	14.80	0
1141107	5534	0	353,992	27262422	77.30	77.30	76.70	76.90	0
1141107	5538	0	1,559	45316	29.05	29.05	29.05	29.05	0
1141107	5546	0	12,000	287450	24.30	24.30	23.55	23.55	0
1141107	5607	0	1,777,656	91274507	50.80	52.30	50.30	51.50	1
1141107	5608	0	1,197,727	20738827	17.45	17.55	17.10	17.10	0
1141107	5706	0	305,160	16161148	53.40	53.60	52.30	53.40	0
1141107	5871	0	3,885,321	404622467	103.50	105.00	103.00	104.00	0
1141107	5871A	0	8,730	886094	101.50	101.50	101.50	101.50	0
1141107	5876	0	4,423,647	174783259	39.60	39.70	39.40	39.45	0
1141107	5880	0	9,673,324	231286681	23.85	24.00	23.80	23.85	0
1141107	5906	0	1,000	51700	51.70	51.70	51.70	51.70	0
1141107	5907	0	88,020	515327	5.92	5.92	5.80	5.88	0
1141107	6005	0	4,427,910	108639542	24.40	24.75	24.35	24.40	0
1141107	6024	0	249,901	12461843	49.75	50.10	49.65	49.70	0
1141107	6108	0	95,334	1303439	13.75	13.75	13.55	13.70	0
1141107	6112	0	1,316,505	65953335	51.20	51.20	49.65	49.85	-1
1141107	6115	0	46,539	2159487	46.55	46.55	46.30	46.40	0
1141107	6116	0	2,851,938	20749398	7.29	7.33	7.22	7.25	0
1141107	6117	0	571,188	45886353	79.10	81.70	77.90	80.80	1
1141107	6120	0	376,555	4275324	11.45	11.45	11.30	11.30	0
1141107	6128	0	36,272	1012499	27.90	28.00	27.80	27.80	0
1141107	6133	0	323,072	4929467	15.35	15.40	15.15	15.30	0
1141107	6136	0	129,925	3061517	23.50	23.60	23.45	23.60	0
1141107	6139	0	4,878,726	2323104647	476.50	485.00	469.50	474.00	-6
1141107	6141	0	143,078	1599246	11.30	11.30	11.10	11.20	0
1141107	6142	0	250,438	2437947	9.74	9.84	9.65	9.73	0
1141107	6152	0	1,001,855	9022156	8.90	9.28	8.81	9.10	0
1141107	6153	0	3,448,254	49770013	14.95	14.95	14.30	14.40	0
1141107	6155	0	398,733	10153317	25.90	25.90	25.15	25.45	0
1141107	6164	0	182,511	1707442	9.45	9.45	9.30	9.35	0
1141107	6165	0	1,526,706	80687885	53.70	54.40	51.70	52.00	-1
1141107	6166	0	971,403	58690823	60.50	61.10	59.80	60.20	2
1141107	6168	0	751,934	14688855	19.85	19.85	19.20	19.60	0
1141107	6176	0	2,505,504	333972014	133.00	135.00	132.00	133.00	1
1141107	6177	0	826,455	39324363	47.65	48.10	47.20	47.45	0
1141107	6183	0	37,544	3561898	94.60	95.10	94.50	94.90	0
1141107	6184	0	52,812	2565639	48.65	48.90	48.40	48.65	0
1141107	6189	0	527,716	24350750	46.90	46.90	45.90	46.10	0
1141107	6191	0	35,845,218	4483856941	127.00	129.50	122.50	125.00	-4
1141107	6192	0	71,787	7157612	99.90	100.00	99.40	99.40	0
1141107	6196	0	740,422	179402466	242.50	245.00	240.00	242.50	-1
1141107	6197	0	1,854,553	274298002	148.00	150.00	147.00	147.00	-4
1141107	6201	0	11,036	618460	56.00	56.10	56.00	56.00	0
1141107	6202	0	519,167	19503331	37.95	38.00	37.30	37.50	0
1141107	6205	0	241,505	9819177	41.20	41.50	40.20	40.20	-1
1141107	6206	0	2,036,028	221210001	110.00	110.00	107.00	108.50	-3
1141107	6209	0	8,681,709	406922939	48.25	48.40	45.60	46.85	0
1141107	6213	0	7,277,431	842426642	117.50	118.50	114.00	115.50	-3
1141107	6214	0	800,757	102874347	127.50	130.00	127.00	128.50	0
1141107	6215	0	1,415,275	157210633	113.00	113.50	110.00	110.00	-3
1141107	6216	0	124,730	3312543	26.55	26.85	26.40	26.45	0
1141107	6224	0	189,892	8478827	45.40	45.45	44.30	44.50	-1
1141107	6225	0	38,183	643669	16.90	17.20	16.80	17.20	0
1141107	6226	0	329,216	2096620	6.56	6.56	6.26	6.45	0
1141107	6230	0	77,138	10395489	135.50	136.00	133.50	135.00	-1
1141107	6235	0	1,132,573	76098221	67.90	67.90	66.80	67.00	-1
1141107	6239	0	10,690,692	1809957639	170.00	173.00	166.00	170.00	0
1141107	6243	0	165,529	5116281	30.80	31.30	30.55	30.80	0
1141107	6257	0	4,748,638	452611231	95.80	96.40	94.60	95.20	-1
1141107	6269	0	9,087,119	517991360	58.80	59.40	56.70	56.70	-6
1141107	6271	0	2,062,857	251412214	126.00	126.00	120.00	121.00	-6
1141107	6277	0	83,932	5086341	59.50	61.30	59.50	61.00	1
1141107	6278	0	1,845,392	190867779	104.00	105.00	103.00	103.00	-1
1141107	6281	0	59,860	4002824	66.80	67.10	66.60	66.80	0
1141107	6282	0	23,860,212	990514160	41.70	42.65	41.00	41.35	0
1141107	6283	0	255,948	6455424	25.95	25.95	24.85	25.45	0
1141107	6285	0	10,063,291	1132901119	116.00	116.50	111.00	111.50	-6
1141107	6405	0	84,766	2284111	27.25	27.50	26.50	27.50	0
1141107	6409	0	1,168,999	1455913225	1215.00	1275.00	1210.00	1225.00	-25
1141107	6412	0	635,946	56008601	89.80	89.90	87.40	88.40	-1
1141107	6414	0	446,393	126257917	281.50	285.50	281.00	283.50	-1
1141107	6415	0	5,452,277	1203953806	217.00	224.50	215.50	220.00	1
1141107	6416	0	871,452	68793692	81.20	81.40	77.70	78.50	-4
1141107	6423	0	11,066	823485	74.60	74.80	73.80	74.80	0
1141107	6426	0	566,574	42747118	75.50	78.50	72.60	72.60	-1
1141107	6431	0	28,004	458064	16.20	16.45	16.10	16.40	0
1141107	6438	0	1,617,527	239256064	152.00	152.00	147.00	147.50	-4
1141107	6442	0	3,273,943	2952360228	898.00	915.00	888.00	888.00	-14
1141107	6443	0	1,184,738	16379230	14.00	14.00	13.70	13.75	0
1141107	6446	0	2,436,196	1237975277	514.00	517.00	501.00	501.00	-9
1141107	6449	0	3,343,267	564074856	178.00	179.00	163.50	166.00	-11
1141107	6451	0	567,911	85251743	152.50	153.50	147.50	149.00	-4
1141107	6456	0	489,579	23364026	47.55	48.20	47.45	47.50	0
1141107	6464	0	1,453	111878	76.80	76.80	76.80	76.80	0
1141107	6472	0	1,038,914	655541568	638.00	644.00	622.00	622.00	-19
1141107	6477	0	353,465	12896979	37.00	37.00	36.05	36.45	0
1141107	6491	0	166,657	56038837	335.00	339.00	333.50	336.00	-1
1141107	6504	0	36,211	1546493	43.90	43.90	42.35	42.35	0
1141107	6505	0	22,588,686	1120303216	47.50	50.80	47.00	50.00	2
1141107	6515	0	1,111,133	2680314865	2450.00	2485.00	2380.00	2380.00	-120
1141107	6525	0	228,177	18025986	79.10	79.70	78.30	79.00	-1
1141107	6526	0	296,457	141373238	485.00	486.00	474.00	475.00	-11
1141107	6531	0	5,263,011	2147623370	408.00	414.50	400.50	405.00	-5
1141107	6533	0	357,467	93398310	263.50	264.50	260.00	260.50	-5
1141107	6534	0	70,320	6999800	99.00	101.00	98.60	100.00	0
1141107	6541	0	430,161	24468176	57.00	57.50	56.10	57.00	0
1141107	6550	0	1,464,969	46691314	33.00	33.00	31.35	32.05	-1
1141107	6552	0	60,735	1520334	25.05	25.40	24.95	24.95	0
1141107	6558	0	728,893	28825971	40.10	40.25	39.10	39.10	-1
1141107	6573	0	2,255,749	38122633	16.50	17.20	16.10	16.85	1
1141107	6579	0	450,208	54471787	121.00	123.50	119.00	122.50	-6
1141107	6581	0	5,174	567987	109.50	110.50	109.50	110.50	-1
1141107	6582	0	27,758	888421	31.70	32.20	31.70	31.80	0
1141107	6585	0	101,496	9362554	92.20	93.00	91.20	92.00	0
1141107	6589	0	443,165	30158289	68.60	69.10	67.20	67.20	-2
1141107	6591	0	542,138	41447471	77.20	77.20	75.90	76.50	0
1141107	6592	0	464,893	28821487	61.60	62.40	61.10	62.20	0
1141107	6592A	0	77	7522					0
1141107	6592B	0	24,718	2426340	98.30	98.40	98.00	98.00	0
1141107	6598	0	263,086	6101255	23.10	23.45	22.85	23.10	0
1141107	6605	0	632,501	90055370	143.00	144.50	141.00	142.50	-2
1141107	6606	0	30,000	753250	25.00	25.20	25.00	25.10	0
1141107	6625	0	87,949	6914020	78.80	79.00	78.10	78.60	0
1141107	6641	0	7,000	150100	21.40	21.60	21.40	21.45	0
1141107	6645	0	68,200	1465210	22.00	22.00	21.20	21.20	0
1141107	6655	0	7,245	765804	107.50	107.50	104.00	104.50	-3
1141107	6657	0	202,499	8763860	44.30	44.30	43.00	43.10	-1
1141107	6658	0	247,253	13005502	52.20	53.80	52.00	53.80	0
1141107	6666	0	32,315	1621478	49.60	50.80	49.55	50.80	1
1141107	6668	0	315,797	11955292	37.50	38.15	37.50	37.95	-1
1141107	6669	0	2,614,108	10873941990	4280.00	4340.00	4075.00	4075.00	-245
1141107	6670	0	181,207	44715921	245.50	248.50	243.50	247.50	2
1141107	6671	0	5,000	183100	36.75	36.75	36.50	36.60	0
1141107	6672	0	510,515	44619951	89.80	89.80	86.20	87.30	-2
1141107	6674	0	62,109	1282456	21.00	21.10	20.50	20.70	0
1141107	6689	0	260,044	17878907	69.00	69.60	68.10	68.40	-1
1141107	6691	0	288,716	132376315	457.00	463.00	455.00	459.50	0
1141107	6695	0	575,446	27841772	48.00	49.40	47.35	47.50	0
1141107	6698	0	137,640	4339279	31.90	31.90	31.30	31.75	0
1141107	6706	0	18,244,227	1506981996	79.40	87.00	79.00	82.40	2
1141107	6715	0	17,359	1545322	89.00	89.50	88.70	88.90	-1
1141107	6719	0	709,593	133062605	190.00	191.00	185.00	187.00	-4
1141107	6742	0	303,617	13576558	46.15	46.15	44.25	44.60	-1
1141107	6743	0	95,344	2799026	29.95	30.00	29.00	29.50	0
1141107	6753	0	2,354,512	276045697	123.00	123.50	115.50	116.00	-6
1141107	6754	0	12,111	564520	46.50	46.90	46.45	46.90	0
1141107	6756	0	93,925	7266403	78.90	78.90	76.30	77.50	0
1141107	6757	0	751,725	51188498	68.70	68.80	67.80	68.20	-1
1141107	6768	0	1,385,960	157826899	112.00	116.00	112.00	116.00	2
1141107	6770	0	121,062,501	3718215296	30.80	31.35	30.20	30.55	0
1141107	6771	0	30,000	1488700	49.55	49.70	49.55	49.70	0
1141107	6776	0	367,457	18967234	51.90	52.40	51.20	51.50	0
1141107	6781	0	3,338,310	4084466810	1260.00	1290.00	1190.00	1190.00	-90
1141107	6782	0	280,835	54421922	195.00	196.00	192.00	194.00	-4
1141107	6789	0	1,059,428	255665053	241.00	244.00	239.00	242.50	-2
1141107	6790	0	34,028	1293925	38.00	38.20	37.95	38.05	0
1141107	6792	0	18,000	964798	53.90	53.90	53.20	53.40	0
1141107	6794	0	13,029	875577	68.80	68.80	66.50	68.10	0
1141107	6796	0	36,300	3345940	92.90	93.00	91.70	92.10	0
1141107	6799	0	464,264	37872862	84.20	84.20	80.60	80.60	-4
1141107	6805	0	1,998,044	2812301620	1430.00	1445.00	1385.00	1400.00	-60
1141107	6806	0	1,247,992	70113434	56.80	57.00	55.70	56.30	-1
1141107	6807	0	19,000	876350	46.25	46.45	46.00	46.15	0
1141107	6830	0	357,860	55485487	158.00	159.00	153.00	154.50	-3
1141107	6834	0	124,809	3422924	27.90	27.90	27.25	27.50	0
1141107	6835	0	240,710	9373735	38.35	40.35	38.20	38.35	0
1141107	6838	0	150,387	4152415	27.90	28.05	27.45	27.55	0
1141107	6854	0	321,615	48830148	148.00	155.00	148.00	152.00	5
1141107	6861	0	98,098	5513992	56.60	56.80	55.80	56.50	0
1141107	6862	0	290,395	49354988	172.00	174.00	168.50	168.50	-6
1141107	6863	0	91,923	12373226	138.50	139.00	133.00	133.50	-5
1141107	6869	0	727,903	81018070	114.00	114.00	110.00	111.00	-3
1141107	6873	0	575,525	71306987	126.00	126.00	123.00	123.00	-3
1141107	6885	0	483,522	14363789	30.00	30.10	29.30	29.40	0
1141107	6887	0	1,164	76260	65.60	65.60	65.60	65.60	0
1141107	6890	0	411,903	92598972	224.00	230.00	222.00	222.00	-3
1141107	6901	0	478,668	8245653	17.35	17.50	17.05	17.35	0
1141107	6902	0	45,830	3321837	72.10	73.10	72.00	73.10	0
1141107	6906	0	26,909	2629793	98.30	98.30	97.10	97.50	-2
1141107	6909	0	72,250	2607387	36.10	36.50	35.70	36.20	0
1141107	6914	0	108,806	16780134	153.00	155.50	153.00	154.50	0
1141107	6916	0	1,000	17800	17.80	17.80	17.80	17.80	0
1141107	6918	0	97,470	8781790	89.90	91.00	89.00	90.30	1
1141107	6919	0	7,240,232	1015711969	145.00	145.50	137.00	137.00	-9
1141107	6923	0	222,248	22703764	103.00	103.50	101.00	101.00	-3
1141107	6924	0	8,001	401251	50.30	50.30	49.50	50.10	0
1141107	6928	0	171,947	9156466	54.40	54.40	52.50	53.00	-1
1141107	6931	0	341,761	21366278	61.50	64.70	60.80	61.60	0
1141107	6933	0	443,661	90944384	208.00	210.50	201.50	203.50	-6
1141107	6936	0	62,477	2174018	35.00	35.00	34.70	34.80	0
1141107	6937	0	345,444	83987655	241.00	246.00	241.00	241.50	-8
1141107	6944	0	2,184,017	1305715713	610.00	620.00	585.00	591.00	-29
1141107	6949	0	49,550	18267539	365.00	372.00	365.00	370.00	-2
1141107	6951	0	92,771	6954423	75.90	76.50	74.30	74.60	0
1141107	6952	0	1,150	51424	44.35	44.35	44.35	44.35	0
1141107	6955	0	16,155	2661469	166.00	166.00	163.50	164.50	0
1141107	6957	0	355,155	79705882	220.50	226.50	220.50	224.00	4
1141107	6958	0	58,577	971805	16.90	16.90	16.50	16.60	0
1141107	6962	0	17,753,858	808191093	45.35	46.80	44.35	44.35	1
1141107	6965	0	35,085	2972181	84.60	85.20	84.20	84.20	0
1141107	6969	0	17,000	604300	35.50	35.95	35.20	35.35	0
1141107	6988	0	12,049	178014	14.60	14.85	14.60	14.85	0
1141107	6994	0	84,746	7990758	93.80	95.00	93.30	94.70	0
1141107	7610	0	99,888	10366138	101.00	106.00	101.00	105.00	0
1141107	7631	0	0						0
1141107	7705	0	98,238	4088145	41.75	42.05	41.30	41.50	0
1141107	7721	0	26,632	1481875	56.50	56.50	55.40	55.60	0
1141107	7722	0	57,650	32493017	568.00	568.00	561.00	564.00	-6
1141107	7730	0	122,799	10260095	82.00	84.70	80.00	84.00	0
1141107	7732	0	5,000	178850	35.75	35.80	35.70	35.80	0
1141107	7736	0	5,000	470100	95.00	95.00	93.10	93.50	-2
1141107	7740	0	7,598	1559442	206.00	206.00	204.00	204.00	0
1141107	7749	0	238,167	116417751	488.00	496.00	484.00	487.00	-5
1141107	7750	0	142,761	119622658	838.00	846.00	824.00	846.00	8
1141107	7765	0	126,261	36662924	280.00	296.50	280.00	290.50	5
1141107	7780	0	311,664	57965963	189.00	189.00	184.00	185.00	-2
1141107	7788	0	76,697	8670053	115.00	115.00	112.50	112.50	-2
1141107	7791	0	203,187	15232881	75.50	75.70	74.50	75.00	0
1141107	7799	0	232,733	147067669	626.00	645.00	620.00	635.00	10
1141107	8011	0	1,179,437	25297669	21.55	21.75	21.10	21.65	0
1141107	8016	0	1,087,635	198792823	183.50	185.00	181.50	182.00	-5
1141107	8021	0	96,233,011	12306476278	123.50	131.50	123.50	128.50	6
1141107	8028	0	8,342,606	1373990293	169.00	169.00	163.00	163.00	-8
1141107	8033	0	4,676,815	622238431	137.50	137.50	131.00	131.50	-6
1141107	8039	0	7,123,628	462225626	65.60	66.20	64.20	64.20	-2
1141107	8045	0	230,702	19441766	86.90	86.90	82.00	82.00	-3
1141107	8046	0	14,640,419	3997117657	268.00	279.00	267.50	273.00	0
1141107	8070	0	3,700,577	169514875	45.90	46.30	45.30	45.50	0
1141107	8072	0	3,623,605	119513882	34.95	35.30	31.70	31.70	-3
1141107	8081	0	144,953	32703164	228.50	228.50	224.50	225.00	-3
1141107	8101	0	7,394	127758	17.40	17.45	17.10	17.15	0
1141107	8103	0	6,298,464	452845482	75.50	77.10	71.10	71.10	-7
1141107	8104	0	303,363	9785856	32.40	32.50	32.00	32.40	0
1141107	8105	0	742,328	8404951	11.45	11.45	11.25	11.30	0
1141107	8110	0	167,066,827	4669833415	26.50	28.85	26.45	28.85	2
1141107	8112	0	58,229,850	4220818693	74.30	74.40	70.40	72.20	-2
1141107	8112A	0	12,643	550261	43.55	43.55	43.50	43.55	0
1141107	8114	0	983,147	195654981	203.00	203.50	195.00	200.00	-7
1141107	8131	0	8,305,357	328197871	39.00	40.40	38.40	40.30	0
1141107	8150	0	21,332,423	740157146	35.30	35.40	33.80	34.10	0
1141107	8162	0	44,007	1596555	36.30	37.00	36.00	36.55	0
1141107	8163	0	3,404,349	133141694	38.05	39.85	38.05	39.65	1
1141107	8201	0	47,250	673702	14.35	14.35	14.20	14.20	0
1141107	8210	0	2,753,495	2765072218	984.00	1025.00	984.00	1010.00	15
1141107	8213	0	235,380	8005116	34.25	34.30	33.80	34.20	0
1141107	8215	0	440,843	8777026	19.95	20.00	19.80	19.90	0
1141107	8222	0	525,433	22584820	43.50	43.55	42.65	42.80	-1
1141107	8249	0	1,443,816	75895567	53.00	53.50	51.70	52.30	0
1141107	8261	0	3,695,087	360344822	99.00	99.50	96.20	96.70	-4
1141107	8271	0	19,677,846	2022656662	96.60	106.00	96.60	106.00	9
1141107	8341	0	506,680	42725212	86.50	86.50	83.70	84.00	-3
1141107	8367	0	77,018	3287750	42.25	42.85	42.25	42.85	0
1141107	8374	0	228,081	19279983	86.70	86.70	83.90	83.90	-3
1141107	8404	0	923,150	23025666	25.20	25.20	24.70	25.10	0
1141107	8411	0	16,286	204391	12.60	12.60	12.50	12.55	0
1141107	8429	0	364,931	2774186	7.54	7.70	7.50	7.58	0
1141107	8438	0	223,107	6662835	30.40	30.40	29.70	29.80	0
1141107	8442	0	24,647	1771119	72.30	72.30	71.50	71.50	0
1141107	8443	0	290,443	3457834	11.85	12.10	11.70	12.00	0
1141107	8454	0	809,313	199537899	244.00	251.00	242.50	245.50	-2
1141107	8462	0	515,255	83221503	168.50	168.50	158.00	163.00	-6
1141107	8463	0	39,168	972577	24.80	25.00	24.70	24.80	0
1141107	8464	0	476,673	176441750	373.50	373.50	368.00	370.00	-4
1141107	8466	0	167,378	3762983	23.15	23.15	21.90	22.35	-1
1141107	8467	0	19,246	2956936	154.00	155.00	152.50	154.00	-2
1141107	8473	0	489,084	19304098	39.35	39.95	39.15	39.75	0
1141107	8476	0	105,300	1943768	18.40	18.60	18.30	18.30	0
1141107	8478	0	194,405	37659852	196.00	197.00	192.00	193.00	-5
1141107	8481	0	16,030	663210	41.35	41.50	41.35	41.50	0
1141107	8482	0	46,006	2082678	46.00	47.10	44.90	46.45	1
1141107	8487	0	8,131	622551	76.80	76.80	76.20	76.20	0
1141107	8488	0	0						0
1141107	8499	0	99,490	26405564	268.00	268.00	263.00	265.50	-6
1141107	8926	0	921,873	45639464	49.85	49.85	49.10	49.55	0
1141107	8940	0	62,186	1311888	21.50	21.50	20.90	21.15	0
1141107	8996	0	5,151,219	3309945579	653.00	667.00	616.00	622.00	-40
1141107	9103	0	279,911	1312412	4.66	4.72	4.65	4.68	0
1141107	910322	0	5,030	117448	23.35	23.40	23.35	23.40	0
1141107	9105	0	12,819,790	79129364	6.26	6.28	6.13	6.14	0
1141107	910861	0	5,000	29240	5.81	5.88	5.81	5.87	0
1141107	9110	0	119,375	357152	2.82	3.05	2.82	3.05	0
1141107	911608	0	26,000	76320	2.98	2.98	2.90	2.91	0
1141107	911622	0	2,000	7700	3.85	3.85	3.85	3.85	0
1141107	911868	0	249,100	310375	1.25	1.26	1.24	1.26	0
1141107	912000	0	307,517	877682	2.88	2.88	2.84	2.85	0
1141107	9136	0	349,000	2492780	7.15	7.24	7.10	7.18	0
1141107	9802	0	1,289,988	128216437	100.00	100.50	98.60	98.80	-1
1141107	9902	0	4,717,086	82329757	16.80	17.80	16.60	17.80	1
1141107	9904	0	6,379,820	186825323	29.35	29.40	29.15	29.30	0
1141107	9905	0	84,918	1700577	20.05	20.10	20.00	20.05	0
1141107	9906	0	65,322	2912710	44.35	44.95	44.35	44.75	0
1141107	9907	0	9,824,099	196830945	19.80	20.35	19.75	19.95	0
1141107	9908	0	105,352	3158497	29.95	30.00	29.95	30.00	0
1141107	9910	0	1,027,875	126307816	121.50	124.00	120.50	123.00	1
1141107	9911	0	115,656	9885182	85.90	85.90	85.20	85.40	0
1141107	9912	0	34,281	408418	12.00	12.00	11.80	11.80	0
1141107	9914	0	864,221	85715909	100.00	100.50	98.40	98.70	-1
1141107	9917	0	220,779	23983993	108.50	109.00	108.00	108.50	0
1141107	9918	0	2,420	96039	39.55	39.80	39.55	39.80	0
1141107	9919	0	432,057	7268498	16.85	17.20	16.70	16.70	0
1141107	9921	0	1,225,103	121387514	100.00	101.50	97.70	98.00	-2
1141107	9924	0	171,496	8819518	51.10	51.70	51.00	51.40	0
1141107	9925	0	138,730	5652722	40.80	40.80	40.65	40.70	0
1141107	9926	0	8,042	398594	49.60	49.60	49.55	49.55	0
1141107	9927	0	78,205	4207498	53.80	54.00	53.70	53.70	0
1141107	9928	0	8,418	149168	17.90	17.90	17.60	17.70	0
1141107	9929	0	65,665	710621	10.90	11.00	10.75	10.75	0
1141107	9930	0	254,967	18271171	71.40	72.10	71.00	71.00	0
1141107	9931	0	33,385	1119770	33.85	34.10	33.20	33.30	0
1141107	9933	0	10,078,501	328331279	32.00	33.25	32.00	32.25	0
1141107	9934	0	1,347,742	13582719	10.10	10.25	10.00	10.05	0
1141107	9935	0	167,311	3275551	19.45	19.70	19.45	19.55	0
1141107	9937	0	54,087	3071634	56.40	57.20	56.40	57.10	0
1141107	9938	0	2,370,271	131844792	56.60	56.60	55.20	55.30	-2
1141107	9939	0	1,221,812	152735210	126.50	127.50	124.00	124.00	-2
1141107	9940	0	384,366	8836903	23.10	23.15	22.90	22.95	0
1141107	9941	0	810,438	76938419	94.90	95.90	94.30	94.30	0
1141107	9941A	0	87	4410					0
1141107	9942	0	60,999	6441777	106.00	106.00	105.50	105.50	0
1141107	9943	0	41,094	2484930	60.40	60.90	60.30	60.90	0
1141107	9944	0	9,798	164936	16.85	17.00	16.70	16.85	0
1141107	9945	0	2,377,556	71297485	30.15	30.15	29.80	29.80	0
1141107	9946	0	143,873	2373122	16.70	16.70	16.40	16.55	0
1141107	9955	0	225,893	6422433	28.30	28.55	28.25	28.50	0
1141107	9958	0	1,294,619	194017312	152.00	152.00	148.50	149.50	-3

＊參考自政府開放平台