個股日成交資訊 (2025/12/29)

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
1141230	0050	0	61,058,197	3970585296	64.90	65.30	64.75	65.15	0
1141230	0051	0	88,882	8111542	91.25	91.55	90.85	91.55	0
1141230	0052	0	29,671,784	1105836497	37.22	37.46	37.08	37.45	0
1141230	0053	0	19,013	2649295	138.80	139.95	138.80	139.90	0
1141230	0055	0	191,884	6152660	32.12	32.13	31.95	32.03	0
1141230	0056	0	32,868,998	1204000994	36.72	36.72	36.59	36.69	0
1141230	0057	0	15,023	2861962	189.95	190.95	189.30	190.95	0
1141230	0061	0	1,179,400	26779962	23.10	23.22	22.39	23.20	0
1141230	006203	0	10,043	1182693	117.95	118.45	117.35	118.20	0
1141230	006204	0	1,999	291303	146.15	146.15	146.15	146.15	0
1141230	006205	0	326,652	12824556	39.40	39.47	39.19	39.47	0
1141230	006206	0	104,897	3881085	37.05	37.24	36.86	37.24	0
1141230	006207	0	269,323	8250364	30.51	30.80	30.51	30.80	0
1141230	006208	0	6,961,773	1034976394	148.55	149.40	147.90	149.15	0
1141230	00625K	0	0						0
1141230	00631L	0	2,051,635	734915670	357.60	361.25	355.60	360.35	0
1141230	00632R	0	28,235,250	467705192	16.59	16.62	16.49	16.52	0
1141230	00633L	0	3,111,976	156456524	50.40	50.75	49.99	50.60	0
1141230	00634R	0	90,000	288900	3.21	3.21	3.21	3.21	0
1141230	00635U	0	10,738,002	500309112	46.52	46.84	46.39	46.84	-1
1141230	00636	0	1,293,318	34941930	27.10	27.19	26.59	27.18	0
1141230	00636K	0	200	1732	8.66	8.66	8.66	8.66	0
1141230	00637L	0	32,348,318	669197880	20.66	20.86	20.56	20.81	0
1141230	00638R	0	99,000	675410	6.82	6.84	6.80	6.80	0
1141230	00639	0	931,307	14217320	15.20	15.33	15.15	15.33	0
1141230	00640L	0	56,554	4404397	77.90	78.10	77.80	77.85	0
1141230	00641R	0	677,228	3091048	4.56	4.57	4.56	4.57	0
1141230	00642U	0	2,955,656	44862818	15.16	15.23	15.12	15.22	0
1141230	00643	0	3,423,887	58476438	17.05	17.20	16.97	17.20	0
1141230	00643K	0	0						0
1141230	00645	0	96,593	4618747	47.84	47.86	47.77	47.78	0
1141230	00646	0	4,739,484	322627925	68.05	68.15	67.95	68.05	0
1141230	00647L	0	38,303	4520802	117.85	118.15	117.85	118.10	0
1141230	00648R	0	1,091,000	4734080	4.32	4.34	4.32	4.34	0
1141230	00650L	0	3,862,550	67933315	17.59	17.79	17.47	17.79	0
1141230	00651R	0	172,100	915019	5.32	5.33	5.28	5.29	0
1141230	00652	0	116,566	4330310	37.14	37.20	37.12	37.14	0
1141230	00653L	0	189,335	10885006	57.95	57.95	57.35	57.40	0
1141230	00654R	0	29,000	181730	6.29	6.29	6.26	6.28	0
1141230	00655L	0	1,036,392	36351849	35.04	35.39	34.82	35.33	0
1141230	00656R	0	174,000	1051090	6.03	6.05	6.01	6.01	0
1141230	00657	0	3,036	180211	59.45	59.45	59.25	59.25	0
1141230	00657K	0	200	3786	18.93	18.93	18.93	18.93	0
1141230	00660	0	13,280	553896	41.73	41.73	41.63	41.70	0
1141230	00661	0	45,291	2937687	64.95	65.00	64.80	64.90	0
1141230	00662	0	1,812,694	186770498	102.95	103.10	102.95	102.95	0
1141230	00663L	0	5,965,761	278951079	46.63	47.15	46.40	47.07	0
1141230	00664R	0	7,751,381	20769824	2.69	2.69	2.66	2.67	0
1141230	00665L	0	11,632,237	125589836	10.74	10.94	10.70	10.93	0
1141230	00666R	0	18,000	159410	8.90	8.90	8.80	8.80	0
1141230	00668	0	392,189	21780905	55.70	55.70	55.50	55.50	0
1141230	00668K	0	200	3540	17.70	17.70	17.70	17.70	0
1141230	00669R	0	2,013,240	11431924	5.67	5.68	5.66	5.68	0
1141230	00670L	0	807,641	132521196	164.00	164.60	163.80	164.25	-1
1141230	00671R	0	2,335,037	6622185	2.84	2.84	2.83	2.84	0
1141230	00673R	0	4,310,549	122088128	28.41	28.43	28.22	28.25	0
1141230	00674R	0	4,162,285	24359086	5.87	5.88	5.82	5.84	0
1141230	00675L	0	4,215,200	598297011	141.80	143.45	141.00	143.15	0
1141230	00676R	0	1,994,326	18147172	9.12	9.12	9.06	9.08	0
1141230	00678	0	372,170	13012711	35.03	35.03	34.87	34.87	0
1141230	00680L	0	16,503,774	120587410	7.31	7.32	7.27	7.27	0
1141230	00681R	0	192,000	3969500	20.67	20.72	20.67	20.72	0
1141230	00682U	0	2	40					0
1141230	00683L	0	1,529	31521	20.61	20.61	20.61	20.61	0
1141230	00684R	0	23,000	359990	15.71	15.71	15.64	15.66	0
1141230	00685L	0	446,334	56966105	127.45	128.65	126.70	128.45	0
1141230	00686R	0	1,703,448	2777109	1.63	1.64	1.62	1.62	0
1141230	00688L	0	8,254,836	60215813	7.29	7.31	7.26	7.26	0
1141230	00689R	0	5,000	107600	21.52	21.52	21.52	21.52	0
1141230	00690	0	583,388	25912426	44.44	44.52	44.26	44.50	0
1141230	00692	0	971,420	55396846	57.10	57.30	56.85	57.30	0
1141230	00693U	0	1,911,133	38936788	20.39	20.40	20.35	20.36	0
1141230	00700	0	385,402	7017635	18.29	18.33	18.16	18.33	0
1141230	00701	0	1,577,610	46292438	29.38	29.41	29.30	29.36	0
1141230	00702	0	109,521	2554774	23.32	23.33	23.31	23.33	0
1141230	00703	0	100,358	2154891	21.45	21.58	21.45	21.57	0
1141230	00706L	0	1,322,560	27244375	20.57	20.64	20.56	20.63	0
1141230	00707R	0	0						0
1141230	00708L	0	9,609,096	874997817	90.60	92.00	90.15	91.95	-6
1141230	00709	0	84,485	3110868	36.80	36.86	36.70	36.78	0
1141230	00710B	0	201,632	3820577	18.91	18.97	18.91	18.92	0
1141230	00711B	0	120,868	1974048	16.33	16.34	16.29	16.29	0
1141230	00712	0	10,243,037	93597707	9.15	9.15	9.13	9.14	0
1141230	00713	0	5,427,377	275667894	50.80	50.95	50.70	50.85	0
1141230	00714	0	229,943	4608181	20.00	20.05	20.00	20.03	0
1141230	00715L	0	19,864,210	392411868	19.72	19.89	19.58	19.83	0
1141230	00717	0	127,866	1921961	15.00	15.05	15.00	15.04	0
1141230	00728	0	143,115	5292534	36.90	37.07	36.88	37.06	0
1141230	00730	0	187,469	4331394	23.15	23.19	23.06	23.11	0
1141230	00731	0	671,929	46547528	69.30	69.40	69.20	69.40	0
1141230	00733	0	791,700	36162071	45.80	45.85	45.48	45.85	0
1141230	00735	0	366,404	19280028	52.65	52.80	52.50	52.80	0
1141230	00736	0	114,232	3203368	27.98	28.06	27.91	28.03	0
1141230	00737	0	51,498	1847314	35.99	35.99	35.84	35.88	0
1141230	00738U	0	30,222,132	1815913214	59.80	61.15	59.00	60.95	-4
1141230	00739	0	91,930	2428855	26.37	26.54	26.26	26.48	0
1141230	00752	0	784,442	20363509	26.08	26.09	25.89	26.09	0
1141230	00753L	0	11,860,632	144695167	12.21	12.33	12.14	12.33	0
1141230	00757	0	1,868,433	221077055	118.40	118.45	118.20	118.30	-1
1141230	00762	0	202,692	16854806	83.25	83.25	83.05	83.05	0
1141230	00763U	0	6,311,010	196111157	30.83	31.44	30.74	31.40	-1
1141230	00770	0	324,539	18903625	58.15	58.30	58.10	58.15	0
1141230	00771	0	18,835	301713	16.02	16.05	16.01	16.05	0
1141230	00775B	0	0						0
1141230	00783	0	143,197	3639534	25.35	25.55	25.29	25.55	0
1141230	00830	0	12,654,034	734648735	58.30	58.30	57.95	58.05	0
1141230	00850	0	438,392	24115753	55.10	55.25	54.80	55.15	0
1141230	00851	0	13,448	759761	56.40	56.70	56.40	56.50	0
1141230	00852L	0	560,093	17321027	30.93	30.99	30.91	30.91	0
1141230	00861	0	89,720	5017680	55.85	56.00	55.60	55.95	0
1141230	00865B	0	1,390,042	65544002	47.17	47.20	47.11	47.13	0
1141230	00875	0	136,206	5289626	38.87	38.90	38.81	38.81	0
1141230	00876	0	61,688	3169628	51.05	51.55	51.05	51.50	0
1141230	00878	0	26,736,263	579397597	21.70	21.71	21.64	21.70	0
1141230	00881	0	9,134,772	296379712	32.40	32.56	32.33	32.44	0
1141230	00882	0	5,535,639	84082339	15.22	15.24	15.13	15.23	0
1141230	00885	0	4,432,177	78902311	17.77	17.92	17.67	17.67	0
1141230	00891	0	9,654,850	191229440	19.72	19.89	19.66	19.87	0
1141230	00892	0	725,179	15796529	21.61	21.86	21.61	21.85	0
1141230	00893	0	540,100	17611850	32.60	32.65	32.57	32.62	0
1141230	00894	0	1,530,552	41913202	27.39	27.49	27.25	27.46	0
1141230	00895	0	305,253	11959233	39.25	39.25	39.10	39.17	0
1141230	00896	0	1,855,278	35138322	19.00	19.00	18.89	18.98	0
1141230	00897	0	385,478	3386306	8.83	8.83	8.78	8.78	0
1141230	00898	0	266,085	2102656	7.97	7.97	7.88	7.88	0
1141230	00899	0	193,886	3927179	20.30	20.30	20.22	20.22	0
1141230	00900	0	8,002,186	109808871	13.74	13.75	13.70	13.73	0
1141230	00901	0	1,139,124	28331266	24.94	25.00	24.76	25.00	0
1141230	00902	0	2,775,656	36233173	13.18	13.18	13.00	13.15	0
1141230	00903	0	118,378	2069959	17.49	17.51	17.46	17.49	0
1141230	00904	0	1,525,310	34976532	22.75	23.07	22.75	23.06	0
1141230	00905	0	889,272	15361211	17.29	17.32	17.23	17.32	0
1141230	00907	0	237,006	3618154	15.30	15.30	15.24	15.29	0
1141230	00908	0	170,656	2362711	13.86	13.86	13.84	13.85	0
1141230	00909	0	3,616,787	142947120	39.80	39.80	39.42	39.55	0
1141230	00910	0	908,305	39390620	43.47	43.47	43.31	43.38	0
1141230	00911	0	215,685	7215348	33.48	33.49	33.38	33.41	0
1141230	00912	0	400,780	8624537	21.51	21.63	21.49	21.62	0
1141230	00913	0	302,587	7525539	24.64	24.92	24.64	24.89	0
1141230	00915	0	2,518,392	57701238	22.97	22.97	22.87	22.92	0
1141230	00916	0	123,533	3391577	27.55	27.55	27.44	27.44	0
1141230	00917	0	271,695	6977181	25.66	25.70	25.65	25.70	0
1141230	00918	0	16,050,120	361938142	22.59	22.61	22.51	22.55	0
1141230	00919	0	47,741,294	1071382583	22.45	22.48	22.40	22.48	0
1141230	00920	0	338,744	6159551	18.28	18.28	18.17	18.17	0
1141230	00921	0	134,856	2359735	17.52	17.53	17.44	17.51	0
1141230	00922	0	7,218,338	185501358	25.68	25.80	25.60	25.77	0
1141230	00923	0	1,357,200	34991742	25.83	25.88	25.70	25.86	0
1141230	00924	0	1,611,134	47231040	29.34	29.35	29.28	29.29	0
1141230	00926	0	773,073	18024296	23.40	23.40	23.28	23.30	0
1141230	00927	0	4,458,843	96265659	21.51	21.65	21.45	21.63	0
1141230	00929	0	15,250,776	273217282	17.92	17.97	17.87	17.97	0
1141230	00930	0	383,662	6633995	17.30	17.34	17.26	17.32	0
1141230	00932	0	422,439	5984660	14.20	14.21	14.12	14.21	0
1141230	00934	0	1,812,910	37151682	20.46	20.55	20.42	20.54	0
1141230	00935	0	2,321,580	69543479	29.99	30.09	29.78	30.06	0
1141230	00936	0	1,471,040	23609015	16.09	16.09	16.01	16.08	0
1141230	00938	0	268,510	4661685	17.39	17.42	17.33	17.41	0
1141230	00939	0	4,475,842	65686864	14.70	14.70	14.65	14.68	0
1141230	00940	0	14,613,282	135165416	9.26	9.27	9.23	9.26	0
1141230	00941	0	1,375,577	23993485	17.48	17.48	17.42	17.43	0
1141230	00943	0	76,264	1085219	14.24	14.27	14.20	14.27	0
1141230	00944	0	366,700	5297777	14.46	14.48	14.41	14.48	0
1141230	00945B	0	4,268,419	61834015	14.50	14.50	14.47	14.48	0
1141230	00946	0	7,145,161	68312824	9.59	9.59	9.54	9.59	0
1141230	00947	0	1,391,606	26010228	18.48	18.82	18.46	18.80	0
1141230	00949	0	794,685	14555385	18.31	18.33	18.28	18.33	0
1141230	00951	0	863,084	9792489	11.29	11.38	11.29	11.36	0
1141230	00952	0	1,558,785	18281673	11.72	11.77	11.68	11.76	0
1141230	00953B	0	31,887,389	310473526	9.74	9.75	9.72	9.73	0
1141230	00954	0	565,498	6869476	12.15	12.16	12.11	12.15	0
1141230	00956	0	419,236	4805795	11.47	11.48	11.45	11.46	0
1141230	00960	0	1,005,067	14527940	14.46	14.48	14.43	14.45	0
1141230	00961	0	2,046,488	19290515	9.43	9.46	9.39	9.46	0
1141230	00962	0	245,402	2617991	10.70	10.72	10.62	10.69	0
1141230	00963	0	675,354	7719881	11.40	11.44	11.40	11.42	0
1141230	00964	0	1,821,339	21201167	11.59	11.68	11.56	11.68	0
1141230	00965	0	2,435,233	55838503	22.91	22.98	22.88	22.92	0
1141230	00971	0	596,934	9631624	16.14	16.15	16.12	16.13	0
1141230	00972	0	109,347	1967280	18.00	18.00	17.98	17.98	0
1141230	009800	0	2,381,455	26537958	11.13	11.16	11.13	11.14	0
1141230	009801	0	1,184,058	13309002	11.22	11.26	11.22	11.24	0
1141230	009802	0	3,559,614	39956985	11.21	11.26	11.19	11.25	0
1141230	009803	0	3,004,869	38770391	12.90	12.95	12.85	12.95	0
1141230	009804	0	563,999	8234833	14.65	14.65	14.56	14.63	0
1141230	009805	0	4,088,651	51050380	12.51	12.51	12.48	12.48	0
1141230	009808	0	369,116	7243353	19.60	19.70	19.60	19.66	0
1141230	009809	0	1,183,609	12498035	10.54	10.58	10.53	10.57	0
1141230	00980A	0	7,731,061	117360219	15.17	15.26	15.10	15.25	0
1141230	009810	0	344,605	6424440	18.69	18.69	18.63	18.64	0
1141230	009811	0	2,020,278	23832260	11.80	11.82	11.79	11.79	0
1141230	009812	0	904,668	9691984	10.73	10.74	10.70	10.72	0
1141230	009813	0	5,360,633	56839473	10.62	10.62	10.59	10.60	0
1141230	00981A	0	70,969,036	1191365751	16.77	16.87	16.69	16.83	0
1141230	00981T	0	2,627,563	27961035	10.63	10.66	10.62	10.64	0
1141230	00982A	0	37,120,800	535368350	14.39	14.50	14.35	14.45	0
1141230	00982D	0	3,369,213	34269162	10.17	10.19	10.16	10.16	0
1141230	00982T	0	9,067,981	91989313	10.17	10.17	10.12	10.16	0
1141230	00983A	0	4,527,765	54247025	12.00	12.00	11.97	11.98	0
1141230	00983D	0	4,082,741	41981986	10.27	10.29	10.26	10.26	0
1141230	00984A	0	6,510,825	71699636	11.01	11.05	10.98	11.03	0
1141230	00985A	0	10,776,584	143731114	13.32	13.43	13.26	13.41	0
1141230	00985B	0	8,285,323	85417979	10.31	10.32	10.30	10.30	0
1141230	00986A	0	666,880	7713461	11.64	11.64	11.55	11.57	0
1141230	00987A	0	38,363,392	384216761	9.97	10.05	9.97	10.03	0
1141230	00988A	0	19,391,637	195813993	10.12	10.13	10.07	10.12	0
1141230	00989A	0	892,026	13585236	15.29	15.29	15.19	15.22	0
1141230	00990A	0	105,661,432	1091685418	10.39	10.42	10.25	10.30	0
1141230	00991A	0	74,982,889	775560034	10.32	10.40	10.29	10.39	0
1141230	00992A	0	244,368,448	2519603592	10.24	10.40	10.24	10.38	0
1141230	01001T	0	459,100	5265980	11.52	11.52	11.40	11.49	0
1141230	01002T	0	69,000	993600	14.40	14.40	14.40	14.40	0
1141230	01004T	0	596,438	6278239	10.56	10.56	10.50	10.53	0
1141230	01007T	0	135,000	1788750	13.25	13.25	13.25	13.25	0
1141230	01009T	0	45,000	306200	6.80	6.81	6.80	6.80	0
1141230	01010T	0	54,210	542211	10.00	10.01	10.00	10.01	0
1141230	020000	0	0						0
1141230	020011	0	0						0
1141230	020012	0	2,000	27880	13.94	13.94	13.94	13.94	0
1141230	02001L	0	20,000	965190	48.29	48.73	47.83	48.64	0
1141230	02001R	0	0						0
1141230	020020	0	1,000	15480	15.48	15.48	15.48	15.48	0
1141230	020028	0	30,000	385700	12.85	12.87	12.85	12.87	0
1141230	020029	0	34,000	327850	9.65	9.66	9.63	9.66	0
1141230	020030	0	15,000	133340	8.92	8.92	8.87	8.89	0
1141230	020031	0	29,000	175720	6.06	6.06	6.05	6.06	0
1141230	020032	0	0						0
1141230	020034	0	35,000	262320	7.47	7.56	7.47	7.51	0
1141230	020036	0	0						0
1141230	020037	0	1,000	8420	8.42	8.42	8.42	8.42	0
1141230	020038	0	0						0
1141230	020039	0	5,000	45460	9.08	9.10	9.08	9.10	0
1141230	1101	0	27,542,110	645344692	23.30	23.65	23.15	23.60	0
1141230	1101B	0	4,044	183293	45.30	45.40	45.30	45.40	0
1141230	1102	0	24,695,929	922233331	36.85	38.00	36.30	37.10	0
1141230	1103	0	124,709	1746565	14.00	14.05	13.95	14.00	0
1141230	1104	0	610,130	18237063	29.95	30.05	29.80	30.00	0
1141230	1108	0	132,448	1973588	14.95	15.00	14.85	14.90	0
1141230	1109	0	76,521	1185970	15.50	15.55	15.45	15.50	0
1141230	1110	0	914,140	15079864	16.55	16.70	16.35	16.55	0
1141230	1201	0	354,440	5167120	14.60	14.65	14.50	14.60	0
1141230	1203	0	2,949	117425	40.15	40.15	40.05	40.05	0
1141230	1210	0	681,157	34863122	51.40	51.40	51.00	51.00	0
1141230	1213	0	6,402	67704	10.80	10.80	10.30	10.60	0
1141230	1215	0	1,236,805	163833766	133.50	133.50	131.50	131.50	-2
1141230	1216	0	7,923,656	621393136	78.70	79.10	77.80	77.80	-1
1141230	1217	0	286,180	2997249	10.50	10.50	10.45	10.45	0
1141230	1218	0	379,828	6874271	18.10	18.20	18.05	18.15	0
1141230	1219	0	162,084	2182139	13.50	13.50	13.45	13.45	0
1141230	1220	0	42,050	525823	12.55	12.55	12.45	12.50	0
1141230	1225	0	101,789	2959529	29.35	29.35	28.95	29.00	0
1141230	1227	0	565,454	17123467	30.50	30.50	30.15	30.30	0
1141230	1229	0	589,823	28195902	48.05	48.05	47.60	47.85	0
1141230	1231	0	256,984	25428903	99.80	100.00	98.30	98.40	-1
1141230	1232	0	38,900	5633028	145.00	145.50	144.00	145.00	0
1141230	1233	0	20,130	642990	31.65	32.05	31.65	32.05	0
1141230	1234	0	11,665	443287	37.95	38.05	37.95	38.05	0
1141230	1235	0	13,827	628317	44.80	45.95	44.80	45.40	0
1141230	1236	0	70,995	1833627	26.05	26.10	25.70	25.70	0
1141230	1256	0	183,739	26987673	142.50	151.50	142.50	147.50	5
1141230	1301	0	15,982,802	624161771	39.60	39.65	38.70	39.10	0
1141230	1303	0	26,487,920	1545925762	58.70	59.00	58.00	58.30	0
1141230	1304	0	2,923,601	32366875	11.10	11.30	10.90	11.25	0
1141230	1305	0	947,596	10411891	11.00	11.20	10.90	11.15	0
1141230	1307	0	477,280	15433232	32.85	32.85	32.20	32.40	0
1141230	1308	0	1,336,132	17708285	13.20	13.45	13.10	13.40	0
1141230	1309	0	404,743	4532741	11.20	11.40	11.05	11.30	0
1141230	1310	0	7,931,023	70890799	8.45	9.17	8.44	9.02	0
1141230	1312	0	8,449,096	98007311	11.30	11.90	11.30	11.80	0
1141230	1312A	0	25,000	562500	22.50	22.50	22.50	22.50	0
1141230	1313	0	3,384,918	34028851	10.15	10.20	9.96	10.15	0
1141230	1314	0	10,784,746	84453415	7.90	7.90	7.79	7.86	0
1141230	1315	0	28,345	1804498	63.90	64.30	62.50	64.30	0
1141230	1316	0	2,592,980	39396679	15.15	15.40	15.05	15.35	0
1141230	1319	0	3,368,034	328940606	98.00	99.20	96.80	97.40	0
1141230	1321	0	100,383	3495838	34.90	35.10	34.60	34.80	0
1141230	1323	0	25,091	488374	19.40	19.50	19.35	19.50	0
1141230	1324	0	18,644	194615	10.45	10.45	10.40	10.40	0
1141230	1325	0	175,667	5288658	30.30	30.30	30.05	30.10	0
1141230	1326	0	8,545,384	272864862	32.05	32.40	31.55	32.30	0
1141230	1337	0	189,984	911794	4.86	4.86	4.77	4.80	0
1141230	1338	0	22,443	463772	20.80	20.80	20.55	20.70	0
1141230	1339	0	35,645	1562582	44.05	44.30	43.40	44.05	0
1141230	1340	0	261,880	2073471	7.90	8.04	7.79	7.83	0
1141230	1341	0	4,007	235900	58.80	58.90	58.80	58.90	0
1141230	1342	0	112,518	10079188	90.20	90.50	89.00	89.10	-1
1141230	1402	0	3,750,071	103673791	27.75	27.80	27.50	27.70	0
1141230	1409	0	2,048,626	31153879	15.25	15.35	15.05	15.20	0
1141230	1410	0	27,027	915959	33.85	34.25	33.70	33.75	0
1141230	1413	0	7,086	70731	9.97	9.99	9.97	9.98	0
1141230	1414	0	296,541	5133386	17.50	17.50	17.15	17.45	0
1141230	1416	0	148,892	1776168	11.85	12.00	11.80	12.00	0
1141230	1417	0	80,369	718993	8.98	8.98	8.90	8.98	0
1141230	1418	0	5,078	100732	19.80	19.85	19.80	19.85	0
1141230	1419	0	124,457	8348686	67.30	67.50	66.80	66.90	0
1141230	1423	0	17,115	651523	38.10	38.75	38.00	38.10	0
1141230	1432	0	342,436	6165431	18.10	18.25	17.80	18.10	0
1141230	1434	0	1,190,708	18836315	15.75	16.00	15.75	15.85	0
1141230	1435	0	4,009	86993	21.70	21.70	21.70	21.70	0
1141230	1436	0	79,844	5203869	65.70	65.70	64.50	65.30	0
1141230	1437	0	82,541	2842486	34.55	34.55	34.30	34.55	0
1141230	1438	0	1,201	40381	33.70	33.70	33.70	33.70	0
1141230	1439	0	16,289	480058	29.70	29.70	29.35	29.35	0
1141230	1440	0	375,079	4982964	13.30	13.40	13.20	13.35	0
1141230	1441	0	17,431	182255	10.45	10.45	10.40	10.45	0
1141230	1442	0	1,131,638	34252814	30.50	30.60	30.00	30.35	0
1141230	1443	0	6,677	174857					0
1141230	1444	0	815,550	4903456	6.03	6.08	6.00	6.07	0
1141230	1445	0	14,287	190587	13.65	13.65	13.30	13.35	0
1141230	1446	0	64,262	1172828	18.30	18.40	18.15	18.25	0
1141230	1447	0	209,232	1129392	5.39	5.43	5.37	5.43	0
1141230	1449	0	365,656	4078763	11.30	11.30	11.05	11.10	0
1141230	1451	0	75,985	1316228	17.40	17.40	17.30	17.30	0
1141230	1452	0	46,576	548460	11.85	11.85	11.75	11.75	0
1141230	1453	0	44,542	562341	12.75	12.75	12.55	12.70	0
1141230	1454	0	16,884	221723	13.10	13.20	13.10	13.15	0
1141230	1455	0	310,097	2368963	7.67	7.72	7.61	7.66	0
1141230	1456	0	30,052	388431	12.80	13.15	12.80	13.15	0
1141230	1457	0	60,663	960062	15.80	15.90	15.80	15.85	0
1141230	1459	0	923,372	11127471	11.95	12.20	11.90	12.15	0
1141230	1460	0	455,589	2890626	6.36	6.36	6.31	6.35	0
1141230	1463	0	43,109	820511	19.05	19.10	18.95	18.95	0
1141230	1464	0	187,659	2099344	11.15	11.20	11.15	11.20	0
1141230	1465	0	108,027	1352682	12.50	12.65	12.45	12.60	0
1141230	1466	0	402,828	5526575	14.20	14.25	13.50	13.85	0
1141230	1467	0	55,700	395162	7.12	7.12	7.07	7.11	0
1141230	1468	0	33,000	389450	11.85	11.85	11.70	11.85	0
1141230	1470	0	81	1733					0
1141230	1471	0	96,012	841619	8.75	8.80	8.72	8.79	0
1141230	1472	0	55,586	4892896	88.30	88.30	87.70	87.80	0
1141230	1473	0	27,374	678798	24.85	25.00	24.70	24.80	0
1141230	1474	0	151,313	1601340	10.75	10.75	10.50	10.55	0
1141230	1475	0	19,146	576566	30.20	30.35	29.95	30.35	0
1141230	1476	0	490,747	189089051	385.50	389.50	381.00	387.50	3
1141230	1477	0	588,157	175044316	294.50	299.50	294.50	299.00	4
1141230	1503	0	474,327	81555037	172.00	173.00	170.50	172.50	-1
1141230	1504	0	16,583,421	1414849751	87.50	87.50	84.50	84.90	-2
1141230	1506	0	57,220	659106	11.50	11.60	11.50	11.60	0
1141230	1512	0	10,017	75143	7.57	7.57	7.43	7.52	0
1141230	1513	0	1,155,133	173769248	149.50	151.50	149.00	151.00	0
1141230	1514	0	883,055	88434118	101.50	101.50	99.50	100.50	0
1141230	1515	0	248,317	6821361	27.70	27.90	27.30	27.65	0
1141230	1516	0	169,186	4052569	24.05	24.60	23.45	23.90	0
1141230	1517	0	103,352	1144665	11.05	11.25	11.00	11.10	0
1141230	1519	0	1,611,151	1243098918	772.00	776.00	765.00	773.00	-5
1141230	1521	0	11,486	273212	23.80	23.90	23.70	23.90	0
1141230	1522	0	672,428	31085708	46.85	46.85	46.00	46.25	0
1141230	1522A	0	0						0
1141230	1524	0	638,373	17898121	28.40	28.60	27.90	28.05	0
1141230	1525	0	15,025	959108	63.60	64.40	63.20	64.00	0
1141230	1526	0	27,011	453036	16.80	16.85	16.75	16.85	0
1141230	1527	0	151,659	4946547	32.70	32.80	32.50	32.70	0
1141230	1528	0	92,183,330	2087056012	22.45	23.65	21.70	23.10	1
1141230	1529	0	349,340	6635577	19.50	19.50	18.80	18.95	0
1141230	1530	0	31,972	868682	27.10	27.30	27.05	27.25	0
1141230	1531	0	120,266	1459486	12.15	12.20	12.05	12.10	0
1141230	1532	0	570,300	15002429	26.65	26.70	26.15	26.40	0
1141230	1533	0	110,693	3563963	31.95	32.55	31.50	32.50	0
1141230	1535	0	22,037	1160459	53.00	53.00	52.50	52.70	0
1141230	1536	0	1,154,363	64881806	56.60	56.60	56.00	56.40	0
1141230	1537	0	65,072	8124805	125.00	126.00	124.00	125.50	0
1141230	1538	0	9,299	247466	25.40	27.25	25.40	26.45	0
1141230	1539	0	30,269	524942	17.40	17.40	17.30	17.35	0
1141230	1540	0	245,789	5625710	23.25	23.40	22.70	22.90	0
1141230	1541	0	1,125	26102	23.20	23.20	23.20	23.20	0
1141230	1558	0	182,570	18837929	102.00	104.00	101.00	104.00	2
1141230	1560	0	7,308,779	2857413547	376.00	400.00	375.50	399.00	21
1141230	1563	0	765,175	36759835	48.05	48.70	47.25	48.55	0
1141230	1568	0	73,148	1651443	22.85	22.85	22.35	22.60	0
1141230	1582	0	375,805	24845636	66.70	66.70	65.70	66.70	0
1141230	1583	0	2,142	95938	44.80	44.80	44.65	44.65	0
1141230	1587	0	1,917,534	98279117	52.90	52.90	50.50	51.10	-1
1141230	1589	0	651,092	10960930	17.00	17.05	16.60	16.95	0
1141230	1590	0	251,139	236212872	943.00	946.00	933.00	942.00	10
1141230	1597	0	118,716	8547843	73.00	73.00	71.60	72.10	0
1141230	1598	0	250,519	5131269	20.80	20.80	20.25	20.55	0
1141230	1603	0	543,193	20144073	37.60	37.60	36.95	37.15	0
1141230	1604	0	60,753	1485418	24.45	24.50	24.40	24.45	0
1141230	1605	0	70,250,984	2229434678	31.95	32.30	31.35	31.75	0
1141230	1608	0	9,924,592	376938087	38.70	38.70	37.70	37.95	-1
1141230	1609	0	3,868,886	148384392	38.75	38.95	38.20	38.25	0
1141230	1611	0	531,685	6872120	13.00	13.05	12.80	13.00	0
1141230	1612	0	675,633	23283110	34.85	34.85	34.25	34.40	0
1141230	1614	0	29,213	1001056	34.20	34.50	34.15	34.30	0
1141230	1615	0	98,471	4905471	50.20	50.20	49.60	49.95	0
1141230	1616	0	985,017	27946773	29.05	29.05	28.15	28.45	0
1141230	1617	0	189,182	2767484	14.70	15.00	14.45	14.80	0
1141230	1618	0	823,687	35147628	43.30	43.35	42.45	42.55	-1
1141230	1626	0	39,999	443972	11.15	11.20	11.05	11.05	0
1141230	1702	0	389,170	15179747	39.40	39.45	38.85	39.15	0
1141230	1707	0	73,754	9331904	127.00	127.50	126.00	126.50	0
1141230	1708	0	655,444	21386121	32.60	32.80	32.45	32.70	0
1141230	1709	0	169,048	2822690	16.80	16.80	16.65	16.70	0
1141230	1710	0	1,209,072	14776165	12.10	12.35	12.00	12.30	0
1141230	1711	0	3,326,319	64003524	19.70	19.70	19.00	19.30	0
1141230	1712	0	272,157	12005952	44.30	44.30	43.65	44.05	0
1141230	1713	0	49,337	2206879	45.10	45.10	44.55	44.70	0
1141230	1714	0	1,818,356	14799726	8.19	8.20	8.09	8.14	0
1141230	1717	0	3,822,130	155835810	41.15	41.15	40.25	41.00	0
1141230	1718	0	1,598,665	10955317	6.84	6.88	6.82	6.86	0
1141230	1720	0	437,327	25645721	59.10	59.40	58.40	58.90	0
1141230	1721	0	6,708,039	112695005	16.80	16.80	16.80	16.80	1
1141230	1722	0	4,776,572	224683032	47.00	47.40	46.95	47.20	0
1141230	1723	0	673,593	45290917	67.50	68.50	66.50	68.50	0
1141230	1725	0	168,135	4567395	27.15	27.55	26.80	26.80	0
1141230	1726	0	5,063	384301	75.70	76.30	75.60	76.30	0
1141230	1727	0	2,802,104	121056169	43.00	43.80	42.70	43.30	0
1141230	1730	0	21,769	1151416	52.80	53.00	52.80	52.90	0
1141230	1731	0	38,756	842385	21.70	21.80	21.70	21.75	0
1141230	1732	0	126,035	3541290	28.10	28.30	28.00	28.10	0
1141230	1733	0	264,770	8116159	31.00	31.00	30.50	30.55	0
1141230	1734	0	99,241	3025854	30.50	30.60	30.35	30.55	0
1141230	1735	0	623,324	11157582	18.10	18.70	17.50	18.70	0
1141230	1736	0	413,060	61957197	152.50	152.50	149.00	149.50	-2
1141230	1737	0	76,925	2429974	31.55	31.70	31.55	31.60	0
1141230	1752	0	15,531	580563	37.60	37.60	37.30	37.40	0
1141230	1760	0	128,016	8049119	64.30	64.30	62.60	63.50	0
1141230	1762	0	49,925	1222250	24.50	24.60	24.40	24.60	0
1141230	1773	0	298,411	41248836	138.00	139.50	137.00	138.50	0
1141230	1776	0	12,231	190767	15.80	15.80	15.50	15.55	0
1141230	1783	0	52,788	2279403	42.75	43.45	42.75	42.75	0
1141230	1786	0	240,195	17595773	73.70	74.10	72.60	73.70	0
1141230	1789	0	1,773,424	29870776	17.25	17.25	16.70	16.90	0
1141230	1795	0	1,548,133	434469561	285.00	285.00	279.00	280.00	-5
1141230	1802	0	57,373,586	1999856500	35.20	35.40	34.50	35.05	-1
1141230	1805	0	184,322	2274688	12.55	12.95	12.00	12.15	0
1141230	1806	0	672,653	6096502	9.22	9.22	9.01	9.14	0
1141230	1808	0	3,585,127	123728655	35.30	35.30	34.15	34.50	0
1141230	1809	0	1,703,621	30614928	18.25	18.25	17.80	17.85	0
1141230	1810	0	6,480,288	118513080	18.60	18.90	17.80	17.80	0
1141230	1817	0	15,235	585225	38.50	38.50	38.35	38.35	0
1141230	1903	0	128,735	6995137	54.90	54.90	54.00	54.30	0
1141230	1904	0	917,883	15897814	17.45	17.45	17.25	17.40	0
1141230	1905	0	1,296,068	15093956	11.70	11.80	11.55	11.70	0
1141230	1906	0	60,360	708813	11.70	11.80	11.70	11.75	0
1141230	1907	0	2,194,220	57094995	25.90	26.30	25.70	26.30	0
1141230	1909	0	1,275,547	12676844	10.00	10.00	9.90	9.97	0
1141230	2002	0	46,365,584	893603015	19.15	19.40	19.05	19.25	0
1141230	2002A	0	8,594	333906	38.85	38.85	38.85	38.85	0
1141230	2006	0	1,079,457	69297553	64.20	64.50	63.80	64.10	0
1141230	2007	0	60,110	443653	7.44	7.44	7.34	7.43	0
1141230	2008	0	7,185	209541	29.05	29.30	29.05	29.20	0
1141230	2009	0	39,457,452	1966013933	50.90	51.60	49.00	49.60	-4
1141230	2010	0	1,773,704	36480970	20.80	20.80	20.45	20.50	0
1141230	2012	0	206,384	3387175	16.60	16.60	16.20	16.45	0
1141230	2013	0	16,599	696226	41.90	42.00	41.80	41.95	0
1141230	2014	0	6,786,134	109082753	16.00	16.30	15.80	16.20	0
1141230	2015	0	402,525	24672846	61.60	61.60	61.00	61.30	0
1141230	2017	0	350,159	2976623	8.57	8.57	8.43	8.51	0
1141230	2020	0	199,911	4740119	23.85	23.95	23.55	23.80	0
1141230	2022	0	189,261	1544609	8.19	8.20	8.13	8.19	0
1141230	2023	0	578,216	8554927	14.85	14.85	14.75	14.80	0
1141230	2024	0	91,188	1495041	16.75	16.95	16.00	16.95	0
1141230	2025	0	37,934	354845	9.40	9.40	9.34	9.37	0
1141230	2027	0	20,617,495	733847493	35.55	35.90	35.25	35.75	0
1141230	2028	0	26,151	461913	17.65	17.75	17.60	17.60	0
1141230	2029	0	127,167	2703464	21.20	21.40	21.15	21.30	0
1141230	2030	0	183,549	2607319	14.25	14.30	14.15	14.25	0
1141230	2031	0	554,425	21032778	38.60	38.60	37.65	37.90	0
1141230	2032	0	221,392	3287363	15.00	15.00	14.70	14.95	0
1141230	2033	0	127,020	1988718	15.65	15.85	15.55	15.85	0
1141230	2034	0	2,716,063	58392429	21.80	21.85	21.20	21.40	0
1141230	2038	0	203,522	2997337	14.80	14.90	14.55	14.65	0
1141230	2049	0	676,125	131230009	196.50	196.50	193.00	194.50	-1
1141230	2059	0	280,148	1057892310	3750.00	3820.00	3730.00	3785.00	20
1141230	2062	0	254,165	5233315	20.90	20.90	20.35	20.60	0
1141230	2069	0	397,350	7388781	18.60	18.85	18.35	18.75	0
1141230	2101	0	1,143,085	42698956	37.90	37.90	37.10	37.60	0
1141230	2102	0	359,512	7030232	19.60	19.80	19.45	19.55	0
1141230	2103	0	2,426,824	38780539	15.90	16.10	15.80	16.00	0
1141230	2104	0	3,900,055	45485161	11.50	11.80	11.45	11.65	0
1141230	2105	0	7,645,660	223963417	29.50	29.60	29.15	29.40	0
1141230	2106	0	652,017	12854919	20.00	20.00	19.65	19.85	0
1141230	2107	0	76,567	1872201	24.40	24.55	24.35	24.50	0
1141230	2108	0	1,021,638	23893682	22.95	23.85	22.70	23.80	0
1141230	2109	0	140,283	2093543	14.95	15.00	14.90	14.90	0
1141230	2114	0	45,505	4110662	90.10	90.60	90.00	90.50	0
1141230	2115	0	59,842	1457866	24.40	24.45	24.30	24.45	0
1141230	2201	0	4,333,995	145512659	33.90	33.95	33.25	33.65	0
1141230	2204	0	658,265	39151846	59.80	60.00	59.20	59.40	0
1141230	2206	0	761,719	46733464	61.20	61.60	61.10	61.50	0
1141230	2207	0	368,901	206194738	567.00	567.00	556.00	556.00	-6
1141230	2208	0	3,169,687	65006605	20.80	20.95	20.25	20.25	0
1141230	2211	0	2,399,744	234832955	99.50	99.60	97.20	97.60	-2
1141230	2227	0	42,826	2362606	55.90	55.90	54.90	55.10	0
1141230	2228	0	780,647	82906517	107.50	107.50	105.00	106.00	-2
1141230	2231	0	667,295	63758855	97.20	98.40	93.60	94.10	-2
1141230	2233	0	800,264	173344904	217.50	221.00	212.50	216.50	-2
1141230	2236	0	592,863	68739801	114.00	117.50	113.50	116.00	2
1141230	2239	0	68,000	2405850	34.85	35.80	34.40	35.75	0
1141230	2241	0	319,878	11426764	35.75	36.20	35.35	36.05	0
1141230	2243	0	158,191	1821596	11.60	11.60	11.40	11.55	0
1141230	2247	0	59,287	16647006	280.50	282.50	279.50	282.50	2
1141230	2248	0	13,001	629198	49.00	49.00	48.00	48.40	0
1141230	2250	0	51,172	3734320	73.50	73.70	72.50	73.30	0
1141230	2254	0	57,001	3408359	59.70	59.80	59.70	59.80	0
1141230	2258	0	708,595	29731750	42.10	42.45	41.65	42.30	0
1141230	2301	0	14,561,517	2360818022	164.00	165.50	161.00	162.00	-3
1141230	2302	0	184,738	3242358	17.70	17.70	17.45	17.55	0
1141230	2303	0	26,508,227	1314851664	49.50	50.00	49.35	49.50	0
1141230	2305	0	142,201	1548560	11.00	11.00	10.85	10.90	0
1141230	2308	0	4,664,368	4489308022	964.00	970.00	957.00	961.00	-1
1141230	2312	0	9,597,926	214583663	22.50	22.55	22.25	22.35	0
1141230	2313	0	31,428,162	3045620388	96.50	98.50	95.00	98.00	1
1141230	2314	0	70,265	1582378	22.50	22.60	22.50	22.60	0
1141230	2316	0	2,319,957	235296537	103.00	103.00	100.50	102.50	-1
1141230	2317	0	36,162,418	8276095353	230.50	231.00	228.00	228.00	-3
1141230	2321	0	11	174					0
1141230	2323	0	8,483,765	89042308	10.45	10.65	10.30	10.60	0
1141230	2324	0	12,359,008	373939368	30.65	30.65	30.05	30.35	0
1141230	2327	0	19,685,740	4407275990	222.50	226.50	220.50	225.50	3
1141230	2328	0	5,010,794	241897783	48.50	48.50	47.80	48.50	0
1141230	2329	0	19,728,520	1082827828	55.80	55.90	54.10	55.20	0
1141230	2330	0	21,819,219	33198645416	1515.00	1530.00	1510.00	1520.00	-10
1141230	2331	0	3,148,394	70080721	22.55	22.55	22.15	22.25	0
1141230	2332	0	2,066,741	31072328	15.25	15.25	14.95	15.10	0
1141230	2337	0	97,670,400	3809249048	38.25	39.50	38.25	38.75	0
1141230	2338	0	817,265	29171853	35.80	36.20	34.90	36.05	0
1141230	2340	0	1,029,354	27095914	26.40	26.70	26.00	26.45	0
1141230	2342	0	900,899	25837599	28.95	29.00	28.50	28.90	0
1141230	2344	0	405,326,803	32990782774	77.20	84.40	77.20	83.70	6
1141230	2345	0	2,071,470	2483425040	1200.00	1210.00	1190.00	1190.00	-25
1141230	2347	0	6,546,879	379596713	58.20	58.70	57.40	58.70	0
1141230	2348	0	227,551	18581936	82.20	82.20	81.20	81.90	0
1141230	2348A	0	0						0
1141230	2349	0	4,042,322	60223573	14.65	15.05	14.65	14.95	0
1141230	2351	0	1,029,468	79659960	78.00	78.30	76.80	77.30	-1
1141230	2352	0	6,201,936	145304416	23.80	23.80	23.25	23.65	0
1141230	2353	0	71,342,116	1881030864	25.30	27.10	25.00	26.70	1
1141230	2354	0	3,759,811	230093524	62.00	62.00	60.80	61.50	0
1141230	2355	0	1,409,455	43704075	31.50	31.50	30.80	31.05	0
1141230	2356	0	7,910,696	333710454	42.50	42.50	42.05	42.30	0
1141230	2357	0	3,645,565	1968456169	545.00	548.00	535.00	540.00	-3
1141230	2359	0	983,849	124108954	127.00	127.00	124.50	126.50	0
1141230	2360	0	1,446,060	1134309171	780.00	790.00	777.00	790.00	9
1141230	2362	0	1,436,700	55316464	39.05	39.05	38.15	38.75	0
1141230	2363	0	1,449,869	67715328	47.05	47.05	46.55	46.75	0
1141230	2364	0	165,258	11038743	67.50	67.50	66.50	66.80	0
1141230	2365	0	1,654,247	57639977	35.60	35.60	34.45	35.30	0
1141230	2367	0	9,267,521	256663747	27.70	28.10	27.20	27.95	0
1141230	2368	0	4,228,365	2914811815	696.00	696.00	683.00	692.00	-5
1141230	2369	0	5,120,139	116259965	22.50	22.95	22.25	22.95	0
1141230	2371	0	12,146,632	388524303	32.70	32.70	31.75	31.90	0
1141230	2373	0	14,561	819770	56.60	56.60	56.10	56.10	0
1141230	2374	0	7,749,477	604211078	77.90	80.10	76.10	79.40	1
1141230	2375	0	1,708,235	150552487	88.70	89.60	87.00	88.00	-1
1141230	2376	0	7,006,207	1703410999	239.00	246.00	236.50	246.00	7
1141230	2377	0	4,798,096	457201320	95.40	96.50	94.30	96.00	0
1141230	2379	0	1,027,999	495470185	485.50	485.50	480.00	481.00	-3
1141230	2380	0	45,494	221839	4.91	4.91	4.86	4.86	0
1141230	2382	0	12,494,721	3271297282	263.00	263.00	260.50	263.00	0
1141230	2383	0	1,393,168	2296726070	1665.00	1665.00	1630.00	1645.00	-30
1141230	2385	0	3,775,156	441280978	117.50	118.50	116.00	118.00	1
1141230	2387	0	691,951	26614139	39.00	39.00	38.20	38.50	0
1141230	2388	0	2,506,692	131682740	53.00	53.10	52.10	53.00	0
1141230	2390	0	119,813	1180441	9.91	9.93	9.78	9.84	0
1141230	2392	0	1,443,163	53090895	37.20	37.20	36.55	37.10	0
1141230	2393	0	8,648,753	480887103	56.00	57.00	54.70	55.10	-1
1141230	2395	0	942,271	270515751	285.00	289.00	284.00	287.00	0
1141230	2397	0	88,061	5373722	61.80	61.80	60.70	61.30	0
1141230	2399	0	3,603,533	88229502	25.00	25.00	24.30	24.40	0
1141230	2401	0	1,066,629	21353707	20.15	20.20	19.90	20.20	0
1141230	2402	0	17,483,812	1134032140	64.30	65.60	63.50	65.50	1
1141230	2404	0	2,868,690	2631893612	922.00	938.00	908.00	908.00	-14
1141230	2405	0	947,333	16998321	18.15	18.20	17.80	18.00	0
1141230	2406	0	8,879,302	231201543	25.70	26.55	25.45	26.40	0
1141230	2408	0	152,110,265	29625238629	189.00	200.00	189.00	194.50	6
1141230	2409	0	193,408,988	2304846235	11.75	12.15	11.60	12.05	0
1141230	2412	0	7,082,027	930248710	132.00	132.00	131.00	131.00	-1
1141230	2413	0	50,049,357	2399468616	49.00	49.30	47.00	48.10	1
1141230	2414	0	43,406	1775567	41.05	41.05	40.85	40.90	0
1141230	2415	0	20,190	520017	25.60	25.90	25.60	25.90	0
1141230	2417	0	2,243,260	88468608	39.60	40.50	38.70	40.10	0
1141230	2419	0	715,423	16993393	24.15	24.15	23.55	23.80	0
1141230	2420	0	263,077	13278662	50.80	50.90	50.10	50.90	0
1141230	2421	0	2,008,746	321629314	161.50	161.50	159.00	159.50	-2
1141230	2423	0	267,506	15346710	59.20	59.40	55.00	58.30	-1
1141230	2424	0	31,531	1127659	35.55	37.00	35.50	36.15	0
1141230	2425	0	106,593	3247321	30.65	30.80	30.35	30.35	0
1141230	2426	0	2,053,685	35948648	17.85	18.00	17.25	17.30	-1
1141230	2427	0	561,776	14917842	26.80	26.80	26.45	26.60	0
1141230	2428	0	251,347	43124567	172.00	172.50	170.50	172.00	0
1141230	2429	0	939,901	75995547	83.80	83.80	79.30	80.50	-2
1141230	2430	0	25,330	576554	22.85	22.85	22.70	22.85	0
1141230	2431	0	436,627	4974999	11.60	11.60	11.30	11.35	0
1141230	2432	0	7,004	178912	25.55	25.55	25.50	25.55	0
1141230	2433	0	21,279	1006801	47.30	47.60	47.25	47.60	0
1141230	2434	0	21,782	667276	30.45	30.75	30.45	30.70	0
1141230	2436	0	1,366,380	65848818	48.20	49.00	47.50	48.80	0
1141230	2438	0	72,175	1561264	21.75	21.75	21.45	21.60	0
1141230	2439	0	1,357,638	132927348	99.40	99.40	97.10	98.30	-1
1141230	2440	0	329,476	4751972	14.50	14.70	14.30	14.60	0
1141230	2441	0	10,354,659	921942583	89.30	90.70	87.70	88.50	0
1141230	2442	0	1,033,149	26564844	26.20	26.20	25.50	25.65	0
1141230	2444	0	174,256	1996765	11.45	11.60	11.35	11.60	0
1141230	2449	0	52,967,198	13012416574	245.00	250.50	240.50	243.50	-1
1141230	2450	0	61,034	1763730	29.00	29.00	28.85	28.95	0
1141230	2451	0	31,586,509	6195337519	181.50	201.50	180.50	196.00	12
1141230	2453	0	187,396	9830671	53.10	53.10	52.10	52.80	0
1141230	2454	0	4,492,497	6361456305	1405.00	1430.00	1400.00	1420.00	0
1141230	2455	0	2,838,261	436776565	154.50	155.50	153.00	154.00	-1
1141230	2457	0	2,731,705	78923527	28.80	29.15	28.35	29.15	0
1141230	2458	0	2,280,950	274342395	122.00	122.50	119.00	119.50	-2
1141230	2459	0	43,328	2844994	65.00	66.00	65.00	65.70	0
1141230	2460	0	266,056	5278755	20.40	20.40	19.65	20.00	0
1141230	2461	0	492,423	7401251	15.05	15.15	14.90	15.00	0
1141230	2462	0	95,170	2119889	22.65	22.65	22.15	22.35	0
1141230	2464	0	783,180	49173912	63.00	63.40	62.40	63.40	0
1141230	2465	0	244,297	14149372	59.30	59.30	57.50	58.40	0
1141230	2466	0	1,940,822	125900704	64.60	65.90	63.50	65.70	0
1141230	2467	0	2,124,620	515885782	241.00	246.50	238.00	245.50	2
1141230	2468	0	290,072	12059306	41.75	42.00	41.30	41.90	0
1141230	2471	0	34,055	1702220	50.00	50.00	49.95	49.95	0
1141230	2472	0	1,134,394	119440011	104.50	106.00	104.00	105.50	1
1141230	2474	0	4,609,113	951017661	205.50	208.00	205.00	207.50	1
1141230	2476	0	640,814	55560565	87.10	87.20	86.40	86.90	-1
1141230	2477	0	101,479	2436060	24.20	24.50	23.90	23.95	0
1141230	2478	0	431,026	24213820	55.90	56.60	55.70	56.10	0
1141230	2480	0	74,286	11220276	151.50	152.00	150.50	152.00	0
1141230	2481	0	4,158,178	333931951	81.00	81.20	79.90	80.30	0
1141230	2482	0	87,772	1528818	17.60	17.60	17.30	17.55	0
1141230	2483	0	131,164	2482848	18.80	19.10	18.50	19.05	0
1141230	2484	0	497,805	10049641	20.55	20.55	20.00	20.40	0
1141230	2485	0	19,789,297	526119967	27.00	27.00	26.15	26.75	0
1141230	2486	0	8,714,046	818925946	95.40	95.60	92.80	93.90	-2
1141230	2488	0	165,305	7584989	46.40	46.40	45.70	45.80	0
1141230	2489	0	2,285,406	34023673	14.90	15.05	14.75	15.00	0
1141230	2491	0	926,920	18748629	19.95	20.75	19.70	20.25	0
1141230	2492	0	2,614,882	299071108	114.00	116.00	112.50	115.50	1
1141230	2493	0	9,478,305	1201052863	119.00	130.00	118.50	129.50	11
1141230	2495	0	13,069,903	411065539	31.05	32.75	30.50	32.70	1
1141230	2496	0	3,025	206609	68.20	68.40	68.20	68.40	0
1141230	2497	0	0						0
1141230	2498	0	7,606,860	374440265	50.10	50.40	48.75	49.50	0
1141230	2501	0	1,431,935	33537387	23.60	23.60	23.30	23.55	0
1141230	2504	0	2,387,271	88279341	37.30	37.35	36.65	37.30	0
1141230	2505	0	140,448	2786461	20.00	20.00	19.70	19.95	0
1141230	2506	0	198,163	1851985	9.34	9.40	9.33	9.36	0
1141230	2509	0	128,509	2064367	16.15	16.15	16.00	16.10	0
1141230	2511	0	1,089,926	8923957	8.21	8.26	8.13	8.25	0
1141230	2514	0	95,678	1447308	15.10	15.20	15.05	15.15	0
1141230	2515	0	8,731,153	113627512	13.20	13.25	12.90	13.05	0
1141230	2516	0	138,885	2071331	15.10	15.10	14.85	14.90	0
1141230	2520	0	2,365,509	81451987	34.80	34.80	34.15	34.60	0
1141230	2524	0	47,998	2062754	43.85	43.90	42.75	42.80	0
1141230	2527	0	169,615	4933856	28.95	29.25	28.65	29.10	0
1141230	2528	0	558,957	16961126	30.10	30.70	30.10	30.60	0
1141230	2530	0	568,907	15897093	28.20	28.30	27.80	27.90	0
1141230	2534	0	310,712	6428472	20.85	20.85	20.60	20.80	0
1141230	2535	0	124,339	7824935	62.80	63.20	62.70	63.20	0
1141230	2536	0	423,793	11023316	26.05	26.15	25.95	25.95	0
1141230	2537	0	1,380,014	16589904	12.00	12.15	11.90	12.10	0
1141230	2538	0	213,231	2434583	11.55	11.55	11.30	11.45	0
1141230	2539	0	301,285	14788026	49.35	49.35	48.80	48.95	0
1141230	2540	0	838,359	42678825	52.00	52.00	50.40	51.00	0
1141230	2542	0	2,872,882	115141581	40.00	40.25	39.80	40.20	0
1141230	2543	0	1,492,484	90942197	62.40	62.40	60.50	60.90	-1
1141230	2545	0	345,853	13534603	39.55	39.55	38.90	39.10	0
1141230	2546	0	62,135	5467714	87.60	88.70	87.50	88.70	0
1141230	2547	0	1,565,935	17193205	11.05	11.10	10.85	11.05	0
1141230	2548	0	726,434	86480489	118.00	120.00	118.00	118.50	0
1141230	2597	0	230,630	38575203	168.00	168.50	166.00	168.00	0
1141230	2601	0	823,853	4484719	5.48	5.48	5.43	5.47	0
1141230	2603	0	6,746,991	1284287143	191.00	191.50	189.00	191.00	0
1141230	2605	0	4,692,564	123659135	26.25	26.65	25.95	26.60	0
1141230	2606	0	2,606,900	158885560	61.40	61.40	60.60	61.10	0
1141230	2607	0	426,556	24674439	58.00	58.10	57.60	57.80	0
1141230	2608	0	89,997	2990042	33.30	33.30	33.15	33.30	0
1141230	2609	0	13,252,483	741558287	56.20	56.30	55.40	56.30	0
1141230	2610	0	24,153,611	488928886	20.45	20.50	20.10	20.20	0
1141230	2611	0	160,591	2368332	14.75	14.80	14.70	14.75	0
1141230	2612	0	848,349	51308454	60.50	60.90	59.90	60.70	0
1141230	2613	0	196,396	4639074	24.10	24.10	23.50	23.75	0
1141230	2614	0	783,895	17810005	22.90	22.90	22.45	22.85	0
1141230	2615	0	2,994,162	237724244	80.10	80.10	79.00	79.50	0
1141230	2616	0	130,603	1750668	13.50	13.50	13.30	13.45	0
1141230	2617	0	361,439	10984386	30.70	30.70	30.15	30.50	0
1141230	2618	0	19,053,073	692125609	36.60	36.70	36.10	36.30	0
1141230	2630	0	7,474,431	408613121	55.70	57.00	53.00	53.60	0
1141230	2633	0	4,813,013	134175090	27.90	28.00	27.75	27.95	0
1141230	2634	0	18,944,449	990088304	53.40	54.20	51.10	51.10	0
1141230	2636	0	192,558	12815739	66.70	67.00	66.20	67.00	0
1141230	2637	0	1,972,995	135663354	68.80	69.10	68.50	68.90	0
1141230	2642	0	32,943	864672	26.40	26.40	26.15	26.20	0
1141230	2645	0	3,385,089	492000369	149.50	151.00	143.00	143.00	-5
1141230	2646	0	2,830,933	67181068	23.85	23.90	23.60	23.70	0
1141230	2701	0	328,146	3666554	11.10	11.25	11.10	11.25	0
1141230	2702	0	36,905	438685	11.85	12.00	11.85	12.00	0
1141230	2704	0	48,404	2087970	43.00	43.30	42.80	43.30	0
1141230	2705	0	83,086	1383059	16.70	16.75	16.60	16.60	0
1141230	2706	0	111,959	1447091	12.95	12.95	12.85	12.90	0
1141230	2707	0	42,223	8028726	189.50	191.00	189.50	189.50	-1
1141230	2712	0	4,302	78248	18.15	18.30	18.15	18.30	0
1141230	2722	0	20,573	539914	26.25	26.30	26.00	26.30	0
1141230	2723	0	438,618	31299088	71.00	72.20	70.40	71.70	0
1141230	2727	0	140,338	30521877	218.00	218.00	216.50	217.00	-1
1141230	2731	0	225,483	36999078	165.00	165.00	163.50	163.50	-1
1141230	2739	0	13,064	468247	35.70	36.00	35.70	36.00	0
1141230	2748	0	166,264	7068776	43.05	43.05	42.30	42.40	0
1141230	2753	0	174,727	33199513	191.50	191.50	189.50	191.00	0
1141230	2762	0	55,536	4240301	76.20	77.40	75.50	76.80	0
1141230	2801	0	19,564,888	400578824	20.50	20.60	20.40	20.45	0
1141230	2812	0	6,786,327	141840951	21.00	21.00	20.85	20.90	0
1141230	2816	0	116,251	3363728	29.10	29.10	28.85	28.85	0
1141230	2820	0	293,790	4965434	16.90	16.95	16.85	16.90	0
1141230	2832	0	202,316	10140353	50.30	50.50	49.80	50.30	0
1141230	2834	0	6,007,996	96621215	16.15	16.15	16.00	16.10	0
1141230	2836	0	1,688,717	20628570	12.30	12.40	12.10	12.20	0
1141230	2836A	0	11,092	264389	23.85	23.85	23.75	23.85	0
1141230	2838	0	1,583,355	30660505	19.60	19.60	19.30	19.30	0
1141230	2838A	0	21,866	1191308	54.50	54.50	54.40	54.40	0
1141230	2845	0	4,352,845	56124840	12.90	12.95	12.85	12.90	0
1141230	2849	0	25,044	336925	13.50	13.50	13.45	13.45	0
1141230	2850	0	117,071	13676199	117.50	117.50	116.50	116.50	-1
1141230	2851	0	866,270	22781222	26.55	26.55	26.20	26.25	0
1141230	2852	0	123,190	3418465	28.00	28.00	27.65	27.70	0
1141230	2855	0	862,660	20639288	24.10	24.10	23.85	23.90	0
1141230	2867	0	18,407,225	146591697	7.98	8.04	7.82	8.03	0
1141230	2880	0	10,179,454	324084263	32.30	32.30	31.60	31.60	0
1141230	2881	0	9,888,380	969443104	97.60	97.80	96.80	97.00	-1
1141230	2881A	0	30,834	1949142	63.20	63.30	63.20	63.20	0
1141230	2881B	0	10,871	668725	61.60	61.60	61.50	61.60	0
1141230	2881C	0	4,117	220042	53.50	53.50	53.40	53.40	0
1141230	2882	0	27,519,197	2093404875	75.50	76.50	75.10	76.20	0
1141230	2882A	0	84,503	5128421	60.60	60.80	60.60	60.70	0
1141230	2882B	0	31,192	1868498	59.90	60.00	59.90	60.00	0
1141230	2883	0	29,831,229	522599802	17.45	17.60	17.40	17.50	0
1141230	2883B	0	762,427	5988047	7.87	7.87	7.84	7.86	0
1141230	2884	0	60,570,093	2048476015	33.55	34.15	33.20	33.85	0
1141230	2885	0	34,437,861	1364157787	39.60	39.85	39.45	39.65	0
1141230	2886	0	15,191,549	612052255	40.35	40.45	40.15	40.15	0
1141230	2887	0	45,139,280	928556801	20.30	20.70	20.30	20.55	0
1141230	2887E	0	154,040	7714441	49.90	50.30	49.85	50.00	0
1141230	2887F	0	60,730	2838567	46.40	47.40	46.20	47.40	0
1141230	2887G	0	40,334	1582854	39.55	39.60	38.90	39.60	0
1141230	2887H	0	36,410	1423851	39.15	39.20	39.05	39.20	0
1141230	2887I	0	838,433	7816071	9.32	9.33	9.32	9.33	0
1141230	2887Z1	0	37,168	615618	16.60	16.60	16.55	16.55	0
1141230	2889	0	1,783,225	29133810	16.30	16.40	16.25	16.40	0
1141230	2890	0	13,849,159	398831723	28.65	28.90	28.65	28.80	0
1141230	2891	0	19,228,308	965127534	50.00	50.50	49.95	50.20	0
1141230	2891B	0	5,345	340302	63.50	63.80	63.50	63.70	0
1141230	2891C	0	2,702	162168	60.00	60.20	60.00	60.20	0
1141230	2892	0	21,293,743	632921551	29.50	29.85	29.45	29.75	0
1141230	2897	0	948,653	8670593	9.15	9.17	9.12	9.15	0
1141230	2897B	0	10,000	118500	11.85	11.85	11.85	11.85	0
1141230	2901	0	1,369	33772	24.65	24.65	24.65	24.65	0
1141230	2903	0	2,588,244	56779541	22.10	22.10	21.85	21.95	0
1141230	2904	0	11,516	196524	17.05	17.15	17.05	17.05	0
1141230	2905	0	977,617	15410683	15.70	15.95	15.60	15.75	0
1141230	2906	0	68,609	880847	12.85	12.90	12.75	12.90	0
1141230	2908	0	135,926	2761564	20.40	20.40	20.25	20.30	0
1141230	2910	0	12,001	249521	20.85	20.85	20.70	20.80	0
1141230	2911	0	229,678	1187129	4.83	5.21	4.83	5.21	0
1141230	2912	0	1,540,041	346188572	226.00	226.00	223.50	223.50	-1
1141230	2913	0	1,748,856	23381968	13.50	13.50	13.25	13.45	0
1141230	2915	0	3,124,962	173235092	55.80	55.80	55.10	55.40	0
1141230	2923	0	7,525	151890	20.20	20.20	20.20	20.20	0
1141230	2929	0	250,380	2003908	8.02	8.06	7.95	8.02	0
1141230	2939	0	54,000	1307150	23.90	24.50	23.90	24.30	0
1141230	2945	0	2,330	88046	37.90	37.90	37.60	37.60	0
1141230	3002	0	1,690,686	43378544	26.30	26.40	25.30	25.60	0
1141230	3003	0	121,175	5868334	47.75	48.90	47.75	48.55	0
1141230	3004	0	2,312,351	244564164	107.00	112.50	101.50	102.50	-5
1141230	3005	0	4,735,774	557350820	118.00	119.00	116.00	117.50	0
1141230	3006	0	24,285,960	2600377576	105.00	107.50	104.50	107.50	9
1141230	3008	0	1,703,110	4241279915	2480.00	2515.00	2470.00	2470.00	-30
1141230	3010	0	1,223,302	130543755	109.00	109.00	106.00	106.00	-3
1141230	3011	0	1,664,465	25461179	15.10	15.60	14.95	15.20	0
1141230	3013	0	3,182,522	410464540	129.50	131.50	127.00	131.50	1
1141230	3014	0	512,739	58448040	115.00	115.00	113.50	114.00	-1
1141230	3015	0	344,016	18067900	52.70	52.90	52.20	52.80	0
1141230	3016	0	1,176,845	61329031	51.80	52.90	51.60	51.80	0
1141230	3017	0	1,929,146	2961234895	1530.00	1550.00	1525.00	1530.00	-15
1141230	3018	0	28,572	329200	11.55	11.55	11.50	11.50	0
1141230	3019	0	2,138,058	297304752	141.00	141.00	138.00	140.00	-1
1141230	3021	0	87,744	1532567	17.50	17.50	17.45	17.50	0
1141230	3022	0	426,318	27367497	65.00	65.00	63.70	64.90	0
1141230	3023	0	668,634	129865441	195.00	195.50	192.50	195.50	0
1141230	3024	0	437,015	4914044	11.45	11.45	11.15	11.35	0
1141230	3025	0	901,947	58135428	63.60	65.20	63.50	65.10	1
1141230	3026	0	557,693	55648197	100.00	100.50	99.50	100.00	0
1141230	3027	0	241,526	5541110	23.20	23.20	22.75	23.20	0
1141230	3028	0	676,080	25243479	37.20	37.60	37.10	37.50	0
1141230	3029	0	961,703	107894173	114.50	114.50	111.00	112.50	-2
1141230	3030	0	4,614,516	890724431	195.00	197.50	189.50	192.00	-4
1141230	3031	0	185,137	3660821	20.05	20.20	19.65	19.70	0
1141230	3032	0	770,845	59953158	78.30	79.80	76.90	77.80	0
1141230	3033	0	946,400	28440639	30.20	30.35	29.95	30.35	0
1141230	3034	0	3,157,294	1184904082	377.00	380.50	373.00	374.50	-2
1141230	3035	0	2,128,018	355618403	166.00	169.00	164.50	168.50	4
1141230	3036	0	13,903,818	1896227123	136.00	139.00	134.00	137.00	1
1141230	3036A	0	142,198	7308995	51.40	51.40	51.40	51.40	0
1141230	3037	0	11,167,785	2465359124	221.50	224.00	218.00	219.50	-1
1141230	3038	0	674,519	15737290	23.50	23.60	23.15	23.35	0
1141230	3040	0	368,514	20066996	55.00	56.00	52.80	56.00	0
1141230	3041	0	532,472	12844452	24.45	24.45	23.90	24.25	0
1141230	3042	0	3,184,763	254948419	80.70	80.80	79.60	80.20	0
1141230	3043	0	65,184	1380336	21.30	21.30	21.10	21.30	0
1141230	3044	0	2,360,115	750561364	319.00	321.00	316.00	320.50	0
1141230	3045	0	8,496,756	933330177	108.50	110.50	108.50	110.50	1
1141230	3046	0	234,969	12070399	51.80	52.00	51.00	51.90	0
1141230	3047	0	1,003,163	18373700	18.50	18.50	18.15	18.30	0
1141230	3048	0	6,787,598	278632885	40.50	42.15	39.65	41.85	1
1141230	3049	0	4,115,806	24571221	5.97	5.97	5.97	5.97	0
1141230	3050	0	766,751	10303493	13.35	13.60	13.15	13.60	0
1141230	3051	0	323,665	5882732	18.40	18.40	18.05	18.25	0
1141230	3052	0	698,799	8390171	12.05	12.10	11.95	12.05	0
1141230	3054	0	349,915	10915441	31.75	31.90	30.30	31.80	1
1141230	3055	0	2,565,799	210742486	79.30	84.00	79.20	81.80	2
1141230	3056	0	863,119	15582802	18.20	18.20	18.00	18.15	0
1141230	3057	0	945,207	19783066	21.25	21.50	20.25	21.25	0
1141230	3058	0	484,130	5191480	10.70	10.90	10.55	10.85	0
1141230	3059	0	2,089,259	84602391	41.45	41.45	40.15	40.65	0
1141230	3060	0	4,694,941	150099304	32.00	32.30	31.55	32.25	0
1141230	3062	0	2,150,991	49962738	23.50	23.50	23.10	23.25	0
1141230	3090	0	3,766,498	352662497	93.60	94.90	91.70	93.70	0
1141230	3092	0	5,329,771	127559287	23.30	24.20	22.50	24.20	2
1141230	3094	0	97,244	2336365	23.95	24.20	23.85	24.20	0
1141230	3130	0	24,380	5463940	224.00	226.00	223.00	226.00	0
1141230	3135	0	4,780,217	394059204	77.10	84.80	77.00	84.80	7
1141230	3138	0	5,519,192	629637961	107.00	117.50	107.00	109.00	2
1141230	3149	0	5,588,787	193862918	35.30	35.50	33.55	34.55	0
1141230	3150	0	19,001	367169	19.60	19.60	19.25	19.40	0
1141230	3164	0	23,931	436585	18.20	18.35	18.15	18.20	0
1141230	3167	0	21,984,681	5403245326	245.00	253.50	237.00	241.50	1
1141230	3168	0	26,246	1093462	42.10	42.10	41.30	41.30	0
1141230	3189	0	9,624,135	1423760775	149.50	151.00	146.00	148.00	-2
1141230	3209	0	296,845	9335347	31.70	31.70	31.35	31.50	0
1141230	3229	0	350,256	9803446	28.20	28.25	27.70	28.20	0
1141230	3231	0	24,127,266	3510381026	146.00	147.00	143.50	147.00	1
1141230	3257	0	496,977	34300459	68.60	69.70	68.30	69.40	0
1141230	3266	0	20,073	281842	14.00	14.15	14.00	14.15	0
1141230	3296	0	155,038	3880701	25.85	25.85	24.60	24.60	0
1141230	3305	0	4,468,496	468960195	108.00	108.00	103.50	105.50	-3
1141230	3308	0	965,161	17506912	17.00	18.30	17.00	18.30	1
1141230	3311	0	135,905	4249525	31.80	31.80	31.10	31.20	0
1141230	3312	0	653,348	22985149	35.65	35.65	34.85	35.30	0
1141230	3321	0	189,179	3404433	18.50	18.50	17.75	18.10	0
1141230	3338	0	190,110	9365230	49.90	49.90	49.00	49.20	0
1141230	3346	0	74,057	1407712	19.10	19.15	18.90	19.00	0
1141230	3356	0	259,168	12066687	47.60	47.60	46.35	46.75	0
1141230	3376	0	1,841,826	371099667	203.50	203.50	199.50	203.00	0
1141230	3380	0	1,029,099	32160775	31.60	31.60	31.00	31.40	0
1141230	3406	0	925,564	409687015	440.00	446.00	438.00	446.00	6
1141230	3413	0	1,495,207	415654558	282.00	282.00	276.50	278.00	-4
1141230	3416	0	270,002	40651818	152.50	153.00	149.50	151.50	-1
1141230	3419	0	258,434	3390594	12.95	13.30	12.90	13.20	0
1141230	3432	0	8,849	120841	13.85	13.85	13.60	13.70	0
1141230	3437	0	340,491	4833408	14.35	14.50	14.00	14.35	0
1141230	3443	0	1,139,113	2351710735	2055.00	2080.00	2050.00	2050.00	-5
1141230	3447	0	388,408	19921587	51.50	52.00	50.20	51.40	0
1141230	3450	0	13,788,414	3701837500	262.50	274.00	260.50	269.00	6
1141230	3454	0	131,712	13002307	98.70	98.80	98.70	98.70	0
1141230	3481	0	882,082,683	14057605529	15.30	16.30	14.90	16.30	1
1141230	3494	0	170,207	1505902	9.05	9.05	8.71	8.84	0
1141230	3501	0	41,074	1987504	48.50	48.70	48.20	48.70	0
1141230	3504	0	150,876	7704376	52.10	52.10	50.70	51.10	-1
1141230	3515	0	574,304	141147039	249.00	249.00	243.50	246.00	-4
1141230	3518	0	156,373	3387065	21.85	21.90	21.45	21.60	0
1141230	3528	0	90,930	6021693	67.40	67.40	65.90	66.30	0
1141230	3530	0	4,420,284	345668366	79.50	82.80	74.70	75.20	-2
1141230	3532	0	1,082,994	103666076	95.00	96.50	94.10	96.40	1
1141230	3533	0	447,934	577431445	1295.00	1300.00	1280.00	1290.00	-5
1141230	3535	0	5,484,374	510306681	92.00	95.00	90.90	93.70	2
1141230	3543	0	1,478,723	61654564	42.60	42.60	41.20	41.60	-1
1141230	3545	0	980,549	51237467	51.90	52.80	51.50	52.30	0
1141230	3550	0	3,037,081	46094505	14.40	15.75	14.35	15.75	1
1141230	3557	0	52,215	1911054	37.85	37.85	35.85	36.60	0
1141230	3563	0	1,658,091	862316767	515.00	529.00	505.00	518.00	6
1141230	3576	0	12,559,891	110864049	8.75	9.11	8.60	8.95	0
1141230	3583	0	459,925	154309296	332.00	339.50	327.00	336.00	1
1141230	3588	0	67,452	3224885	48.00	48.25	47.50	48.25	0
1141230	3591	0	246,176	4583824	18.80	18.80	18.40	18.50	0
1141230	3592	0	892,783	207543542	230.50	235.50	228.50	232.50	2
1141230	3593	0	66,870	851879	12.75	13.10	12.65	12.85	0
1141230	3596	0	441,436	77609999	178.00	178.00	175.00	175.50	-3
1141230	3605	0	1,460,197	85660836	59.90	59.90	58.00	58.90	0
1141230	3607	0	718,045	10456556	14.90	14.90	14.15	14.60	0
1141230	3617	0	628,455	131524985	210.00	212.00	206.50	212.00	0
1141230	3622	0	441,541	27563613	63.60	63.60	62.00	62.20	-1
1141230	3645	0	1,007,736	52724055	52.80	53.00	51.70	52.70	0
1141230	3652	0	29,101	833688	28.80	28.80	28.45	28.75	0
1141230	3653	0	553,267	1519305090	2725.00	2775.00	2710.00	2760.00	35
1141230	3661	0	2,555,574	8840491970	3370.00	3550.00	3335.00	3485.00	95
1141230	3665	0	1,095,245	1650552190	1505.00	1520.00	1490.00	1505.00	0
1141230	3669	0	400,832	13578100	34.00	34.55	33.10	34.10	0
1141230	3673	0	1,397,027	57408590	41.60	41.60	40.90	41.00	0
1141230	3679	0	17,064	1948881	113.50	115.00	113.50	114.00	0
1141230	3686	0	249,310	4504431	18.70	18.70	17.85	18.15	0
1141230	3694	0	775,636	47234762	62.10	62.50	60.40	60.60	0
1141230	3701	0	20,228,572	1049538354	49.05	53.90	48.60	53.60	4
1141230	3702	0	10,426,533	597491328	57.40	57.80	56.60	57.80	0
1141230	3703	0	652,728	14687237	22.65	22.65	22.40	22.45	0
1141230	3704	0	871,480	28180343	32.70	32.70	32.15	32.40	0
1141230	3705	0	161,409	9194063	57.20	57.30	56.80	56.90	0
1141230	3706	0	7,767,337	644480631	83.00	83.80	82.40	83.50	0
1141230	3708	0	834,701	94711750	116.50	116.50	112.00	113.00	-3
1141230	3711	0	15,115,627	3756065314	249.50	251.00	244.00	249.00	-2
1141230	3712	0	913,862	22531303	25.30	25.30	24.40	24.70	0
1141230	3714	0	1,055,753	34941065	33.20	33.50	32.85	33.20	0
1141230	3715	0	15,640,063	1855053082	119.00	121.50	115.50	121.00	1
1141230	3716	0	118,918	3967817	33.45	33.50	33.30	33.35	0
1141230	3717	0	551,984	9299931	17.05	17.05	16.75	16.90	0
1141230	4104	0	88,546	7258369	82.00	82.40	81.70	82.00	0
1141230	4106	0	46,235	1019799	22.00	22.20	21.95	22.20	0
1141230	4108	0	69,162	938564	13.65	13.65	13.50	13.60	0
1141230	4119	0	89,225	4328411	49.00	49.00	48.00	48.90	0
1141230	4133	0	32,853	746460	22.75	22.80	22.70	22.80	0
1141230	4137	0	47,730	4737106	99.90	99.90	99.00	99.40	0
1141230	4142	0	1,759,970	33300238	19.30	19.30	18.75	18.95	0
1141230	4148	0	54,200	2061139	38.00	38.30	38.00	38.25	0
1141230	4155	0	47,555	692283	14.60	14.60	14.50	14.55	0
1141230	4164	0	755,225	28665651	38.45	38.45	37.65	38.30	0
1141230	4190	0	15,390	459383	29.85	29.85	29.80	29.85	0
1141230	4306	0	432,970	6172974	14.15	14.30	14.15	14.30	0
1141230	4414	0	424,502	4870508	11.60	11.65	11.40	11.50	0
1141230	4426	0	31,969	308769	9.69	9.69	9.65	9.67	0
1141230	4438	0	78,725	5997784	77.00	77.00	75.80	76.00	0
1141230	4439	0	6,000	610500	101.50	103.00	101.50	103.00	1
1141230	4440	0	48,175	841220	17.45	17.65	17.40	17.65	0
1141230	4441	0	99,176	23475547	240.00	240.50	234.00	235.50	-4
1141230	4526	0	3,390,639	108322813	32.40	32.40	31.60	31.95	0
1141230	4532	0	992,692	24271373	24.55	24.60	24.30	24.45	0
1141230	4536	0	153,692	24540731	161.00	161.00	159.00	159.50	-1
1141230	4540	0	588,621	20200572	35.70	35.70	33.85	34.30	0
1141230	4545	0	500,645	19420076	38.50	39.40	38.00	39.35	0
1141230	4551	0	99,562	11255488	114.00	114.00	112.50	113.50	0
1141230	4552	0	29,498	709884	24.20	24.20	24.00	24.10	0
1141230	4555	0	56,665	2174643	38.50	38.65	38.25	38.30	0
1141230	4557	0	130,685	9995802	77.40	77.70	75.80	77.50	0
1141230	4560	0	144,000	4686650	32.85	32.85	32.30	32.50	0
1141230	4562	0	470,306	16471290	36.25	36.25	34.70	35.40	0
1141230	4564	0	506,553	8929834	17.60	17.95	17.45	17.55	0
1141230	4566	0	381,069	21936889	58.10	58.10	57.30	57.90	0
1141230	4569	0	7,007	1056060	150.50	151.50	150.00	151.50	-1
1141230	4571	0	101,446	16591432	165.00	165.00	162.50	164.00	-1
1141230	4572	0	124,769	19004303	154.50	156.00	151.00	153.00	-1
1141230	4576	0	380,326	39110977	105.50	105.50	102.00	103.00	-2
1141230	4581	0	1,050	53770	51.20	51.20	51.20	51.20	0
1141230	4583	0	105,209	67657852	644.00	650.00	640.00	646.00	-6
1141230	4585	0	174,301	57997745	340.00	340.00	330.00	334.50	-5
1141230	4588	0	22,953	1395748	61.00	61.10	60.60	60.80	0
1141230	4720	0	245,998	3724143	15.25	15.30	15.00	15.15	0
1141230	4722	0	2,949,943	534270551	184.00	184.00	178.50	183.00	-3
1141230	4736	0	76,974	9321202	121.00	122.00	120.50	121.50	0
1141230	4737	0	128,390	7731702	59.90	61.00	59.00	61.00	1
1141230	4739	0	911,529	59836448	66.70	66.80	64.90	65.90	-1
1141230	4746	0	421,132	25103301	60.40	60.40	59.30	59.80	0
1141230	4755	0	83,854	9054599	108.50	109.00	107.00	109.00	0
1141230	4763	0	6,233,929	330487437	54.20	54.20	52.50	53.00	0
1141230	4764	0	3,681,336	390079006	112.50	113.00	103.50	104.00	-10
1141230	4766	0	404,720	126671784	315.50	317.00	311.00	314.00	-3
1141230	4770	0	283,030	65360976	231.00	235.00	226.00	232.00	1
1141230	4771	0	37,506	6478310	174.50	174.50	171.50	173.00	1
1141230	4807	0	15,856	292341	18.70	18.70	18.35	18.35	0
1141230	4904	0	3,728,675	333462569	88.90	89.70	88.90	89.20	0
1141230	4906	0	2,771,320	75483160	27.90	27.90	27.00	27.25	0
1141230	4912	0	760,815	67883033	87.00	90.00	87.00	89.70	1
1141230	4915	0	2,441,007	187337722	77.20	77.30	76.30	76.50	0
1141230	4916	0	8,591,414	507917232	60.70	61.50	57.70	58.10	-1
1141230	4919	0	1,212,710	61026223	50.60	50.70	50.00	50.70	0
1141230	4927	0	16,875,675	540261100	33.20	33.35	31.40	31.85	-1
1141230	4930	0	15,133	334018	22.10	22.10	22.00	22.05	0
1141230	4934	0	657,627	9123996	13.85	14.10	13.60	13.90	0
1141230	4935	0	31,060	1263492	40.65	40.85	40.50	40.80	0
1141230	4938	0	11,424,279	778947709	68.90	68.90	67.80	68.50	0
1141230	4942	0	71,347	2793784	38.80	39.30	38.80	39.30	0
1141230	4943	0	6,774	82527	11.70	12.45	11.70	12.45	0
1141230	4949	0	321,037	12169340	39.00	39.00	37.55	37.75	0
1141230	4952	0	84,578	2981026	35.30	35.60	35.10	35.35	0
1141230	4956	0	664,751	14402125	21.80	22.00	21.35	21.75	0
1141230	4958	0	6,587,941	928647104	143.00	143.00	140.00	141.00	-2
1141230	4960	0	1,186,508	16134388	13.70	13.80	13.45	13.45	0
1141230	4961	0	1,334,259	192422764	143.00	146.00	141.50	145.00	1
1141230	4967	0	24,615,144	4193601720	166.00	174.00	166.00	172.00	5
1141230	4968	0	727,109	91001920	126.50	127.00	124.50	126.00	0
1141230	4976	0	523,490	15699300	30.15	30.20	29.70	30.05	0
1141230	4977	0	6,016,803	848950659	138.00	144.00	136.00	143.00	4
1141230	4989	0	59,616,542	3099659822	52.90	53.90	50.40	51.30	-1
1141230	4994	0	13,157	1277146	97.20	97.40	96.60	96.70	0
1141230	4999	0	35,034	815146	23.25	23.35	23.00	23.25	0
1141230	5007	0	88,102	4932386	56.00	56.10	55.90	56.10	0
1141230	5203	0	100,877	8948172	88.30	89.50	88.20	89.20	0
1141230	5215	0	13,158	461132	35.05	35.15	35.00	35.05	0
1141230	5222	0	621,062	84302783	139.00	139.00	134.00	134.00	-1
1141230	5225	0	143,763	14307708	100.00	100.00	99.30	99.50	0
1141230	5234	0	387,737	129514506	339.00	339.00	331.00	334.00	-4
1141230	5243	0	1,604,487	122414132	77.10	77.30	75.50	76.50	0
1141230	5244	0	218,578	8627770	39.85	39.95	39.25	39.60	0
1141230	5258	0	143,549	9766376	69.60	69.60	67.60	67.90	-1
1141230	5269	0	578,529	675034305	1165.00	1190.00	1150.00	1175.00	5
1141230	5283	0	76,348	4643176	61.20	61.20	60.60	61.20	0
1141230	5284	0	1,091,939	304901142	283.00	286.00	277.00	280.00	-2
1141230	5285	0	277,104	13923004	50.30	51.00	49.25	50.00	0
1141230	5288	0	145,187	18814091	130.00	131.00	128.50	131.00	1
1141230	5292	0	223,962	36945796	163.50	166.50	163.50	165.50	0
1141230	5306	0	162,642	14575606	88.60	90.60	88.40	90.40	1
1141230	5388	0	2,484,978	197208451	80.40	80.40	78.80	79.40	0
1141230	5434	0	534,373	154739476	291.00	291.00	288.00	289.50	-2
1141230	5469	0	4,473,816	415000826	93.70	94.10	92.10	92.50	-1
1141230	5471	0	129,127	4251851	33.15	33.15	32.75	33.10	0
1141230	5484	0	129,762	4927181	38.60	38.60	37.70	38.25	0
1141230	5515	0	876,474	30858778	35.00	35.65	34.80	35.45	0
1141230	5519	0	295,332	9820679	33.40	33.50	33.05	33.40	0
1141230	5521	0	8,593,098	184232942	22.80	22.80	20.95	22.10	0
1141230	5522	0	1,410,191	108313591	77.00	77.90	75.60	77.00	1
1141230	5525	0	52,043	1461662	28.30	28.30	27.95	28.25	0
1141230	5531	0	249,541	2273463	9.14	9.14	9.06	9.12	0
1141230	5533	0	170,071	2470175	14.50	14.60	14.50	14.55	0
1141230	5534	0	494,291	42445015	85.70	86.30	85.30	86.20	0
1141230	5538	0	9,263	278166	30.00	30.25	30.00	30.25	0
1141230	5546	0	14,300	321652	22.80	22.80	22.30	22.45	0
1141230	5607	0	196,796	9529239	48.70	48.70	48.20	48.40	0
1141230	5608	0	954,998	16853313	17.80	17.80	17.55	17.65	0
1141230	5706	0	70,314	3543540	50.80	50.80	50.20	50.60	0
1141230	5871	0	10,579,093	1129322910	108.00	108.50	105.50	107.50	-1
1141230	5871A	0	10,554	1065861	101.00	101.00	101.00	101.00	0
1141230	5876	0	3,221,196	131119929	40.65	40.80	40.55	40.80	0
1141230	5880	0	6,557,144	160239225	24.55	24.55	24.40	24.40	0
1141230	5906	0	38	1805					0
1141230	5907	0	199,194	1109816	5.60	5.61	5.54	5.59	0
1141230	6005	0	4,370,942	104629717	24.00	24.10	23.85	23.90	0
1141230	6024	0	142,214	7287342	51.30	51.40	51.20	51.20	0
1141230	6108	0	274,031	3978638	14.45	14.60	14.35	14.55	0
1141230	6112	0	336,039	15579272	47.00	47.00	46.10	46.40	0
1141230	6115	0	31,344	1477922	47.00	47.30	46.90	47.15	0
1141230	6116	0	23,486,081	179768534	7.55	7.79	7.41	7.76	0
1141230	6117	0	566,477	47025922	83.70	84.00	81.60	83.50	0
1141230	6120	0	2,547,742	31420014	12.45	12.50	12.15	12.30	0
1141230	6128	0	76,862	1753457	22.85	22.85	22.75	22.80	0
1141230	6133	0	3,843,398	81101661	21.60	21.60	20.70	21.45	0
1141230	6136	0	92,322	2232743	24.30	24.35	24.00	24.35	0
1141230	6139	0	5,110,551	2806720397	545.00	560.00	540.00	548.00	3
1141230	6141	0	69,731	752156	10.95	10.95	10.60	10.85	0
1141230	6142	0	532,933	4829372	9.16	9.19	9.00	9.15	0
1141230	6152	0	1,089,683	11689222	11.00	11.00	10.50	10.80	0
1141230	6153	0	2,566,303	39163649	15.55	15.55	15.10	15.20	0
1141230	6155	0	2,907,755	124093701	42.60	44.20	41.80	41.85	-1
1141230	6164	0	1,752,643	22319656	12.80	13.10	12.25	13.00	0
1141230	6165	0	228,030	10769648	48.10	48.10	46.95	47.05	0
1141230	6166	0	316,109	20160298	65.30	65.30	63.20	63.70	-1
1141230	6168	0	587,375	11492094	19.90	19.90	19.40	19.65	0
1141230	6176	0	7,180,482	895952635	127.50	127.50	123.00	125.50	-2
1141230	6177	0	1,425,823	76105591	53.20	53.90	52.50	53.70	0
1141230	6183	0	21,190	2008569	94.80	95.20	94.60	95.20	0
1141230	6184	0	54,458	2610384	48.15	48.15	47.70	47.80	0
1141230	6189	0	283,899	12622713	44.70	44.70	44.25	44.65	0
1141230	6191	0	7,731,790	850324875	111.50	112.50	109.00	110.00	-1
1141230	6192	0	214,096	22950636	108.00	108.00	106.50	107.50	0
1141230	6196	0	1,673,767	455740294	269.50	277.00	267.00	273.50	2
1141230	6197	0	1,163,197	159831664	138.00	138.50	136.50	138.00	0
1141230	6201	0	10,141	572198	56.50	56.50	56.40	56.50	0
1141230	6202	0	359,396	13152907	36.90	36.90	36.35	36.80	0
1141230	6205	0	2,645,614	153156403	57.50	58.50	57.20	58.50	5
1141230	6206	0	1,500,216	135529918	91.80	91.80	89.80	90.90	0
1141230	6209	0	8,666,242	587302017	67.00	68.90	66.20	67.90	0
1141230	6213	0	4,726,854	535041590	115.00	115.00	112.00	112.00	-2
1141230	6214	0	1,097,948	131692036	122.50	122.50	119.00	120.00	-2
1141230	6215	0	523,979	53743545	104.50	104.50	102.00	102.50	-1
1141230	6216	0	73,273	1936405	26.25	26.65	26.25	26.65	0
1141230	6224	0	104,726	4416585	42.45	42.80	41.60	42.50	0
1141230	6225	0	2,572	46321	18.05	18.05	18.05	18.05	0
1141230	6226	0	190,176	1442042	7.80	7.80	7.50	7.54	0
1141230	6230	0	35,624	4139831	116.00	117.50	115.00	117.00	1
1141230	6235	0	779,987	49255686	64.30	64.30	62.60	63.00	-1
1141230	6239	0	7,416,558	1297220949	176.50	177.50	173.00	175.00	-1
1141230	6243	0	811,115	31014840	38.50	39.50	36.90	37.90	-1
1141230	6257	0	38,597,072	4422642037	110.50	118.50	110.00	115.00	6
1141230	6269	0	968,571	58270428	60.60	60.60	59.80	59.90	0
1141230	6271	0	2,386,267	316647543	129.50	135.00	129.00	135.00	4
1141230	6272	0	966,522	44962492	47.30	47.30	46.10	46.30	-1
1141230	6277	0	71,230	4369893	61.30	61.70	61.10	61.30	0
1141230	6278	0	6,854,831	667543889	101.00	101.50	95.50	96.30	1
1141230	6281	0	38,375	2407771	62.60	63.30	62.00	62.70	0
1141230	6282	0	90,594,588	3883495087	42.00	43.80	41.90	42.80	1
1141230	6283	0	125,505	3181776	25.45	25.60	25.05	25.50	0
1141230	6285	0	3,242,041	323777800	101.50	101.50	99.40	99.40	0
1141230	6405	0	397,034	10936085	28.20	28.20	27.10	27.75	0
1141230	6409	0	551,542	522832657	951.00	954.00	937.00	954.00	5
1141230	6412	0	1,347,678	123654794	91.90	93.20	90.50	92.90	1
1141230	6414	0	571,523	165214463	291.50	293.00	288.00	288.50	-4
1141230	6415	0	1,562,653	297309468	192.50	193.00	188.00	191.50	-1
1141230	6416	0	634,162	57155861	87.20	92.00	87.20	91.60	3
1141230	6423	0	27,865	2320682	86.00	86.00	82.20	82.60	-3
1141230	6426	0	1,681,774	167676233	97.70	101.50	97.50	100.50	1
1141230	6431	0	304,862	8136810	25.65	27.10	25.65	27.10	0
1141230	6438	0	219,215	29888424	137.50	138.00	135.00	138.00	1
1141230	6442	0	4,710,643	6359271785	1275.00	1395.00	1275.00	1375.00	95
1141230	6443	0	22,395,322	606994357	27.20	28.70	25.90	28.70	1
1141230	6446	0	2,761,267	1316764940	488.00	488.00	472.50	472.50	-12
1141230	6449	0	292,769	47180927	162.00	163.00	159.00	162.00	0
1141230	6451	0	752,104	119858695	156.50	162.00	156.50	160.50	3
1141230	6456	0	604,936	25812700	42.65	43.00	42.30	42.85	0
1141230	6464	0	4,648	355229	76.40	76.60	76.30	76.60	0
1141230	6472	0	579,890	284284882	496.00	496.00	487.50	491.00	-6
1141230	6477	0	829,922	29665150	35.85	36.25	35.30	35.60	0
1141230	6491	0	387,803	108554088	280.00	285.50	277.00	283.50	2
1141230	6504	0	64,150	2643805	41.10	42.00	40.65	41.30	0
1141230	6505	0	2,103,849	102873837	49.20	49.35	48.35	49.00	0
1141230	6515	0	1,169,194	3332217945	2790.00	2910.00	2735.00	2875.00	100
1141230	6525	0	113,285	8469597	74.60	75.30	74.30	74.80	0
1141230	6526	0	80,154	34617326	432.00	433.50	428.50	431.50	-1
1141230	6531	0	14,316,782	6175871877	415.00	448.00	413.50	442.50	31
1141230	6533	0	422,574	100244413	238.00	242.50	234.00	240.50	0
1141230	6534	0	9,777	880223	89.60	90.50	89.60	90.20	0
1141230	6541	0	778,379	44399481	58.90	58.90	56.30	56.40	-2
1141230	6550	0	696,593	21295045	31.40	31.40	30.40	30.50	0
1141230	6552	0	109,614	2759696	24.95	25.35	24.95	25.30	0
1141230	6558	0	739,458	27702176	37.75	37.75	37.25	37.45	0
1141230	6573	0	264,239	3839216	14.90	14.90	14.35	14.60	0
1141230	6579	0	76,904	8142400	106.00	107.50	105.00	107.50	1
1141230	6581	0	2,066	217450	104.50	106.00	104.50	106.00	0
1141230	6582	0	50,933	1686481	33.30	33.30	33.00	33.10	0
1141230	6585	0	24,951	2195299	88.00	88.50	87.60	88.00	0
1141230	6589	0	551,354	34099581	62.50	62.60	61.20	61.70	0
1141230	6591	0	332,763	25353122	77.20	77.20	75.60	76.10	-1
1141230	6592	0	458,924	27592464	60.50	60.50	59.90	60.20	0
1141230	6592A	0	25,000	2443800	97.50	98.00	97.00	97.00	0
1141230	6592B	0	26,411	2602152	97.40	99.70	97.40	99.50	2
1141230	6598	0	59,290	1307287	22.05	22.25	21.90	22.00	0
1141230	6605	0	441,996	61831072	140.50	141.00	139.00	140.50	-1
1141230	6606	0	41,110	1031630	25.00	25.25	25.00	25.10	0
1141230	6614	0	85,102	4183602	49.45	49.45	49.00	49.10	0
1141230	6625	0	82,199	6642546	80.60	81.30	80.30	80.90	0
1141230	6641	0	14,071	269109	19.20	19.20	19.10	19.15	0
1141230	6645	0	17,758	320753	18.10	18.10	18.00	18.05	0
1141230	6655	0	9,040	1078745	119.50	119.50	119.00	119.00	1
1141230	6657	0	119,647	4961508	42.35	42.35	40.95	41.75	0
1141230	6658	0	1,973,272	115387374	58.90	60.00	57.30	59.50	0
1141230	6666	0	5,103	225324	44.10	44.30	44.05	44.30	0
1141230	6668	0	342,019	13069029	39.05	39.05	37.75	38.40	0
1141230	6669	0	944,216	4123303415	4320.00	4415.00	4250.00	4395.00	45
1141230	6670	0	322,819	82332501	255.00	258.00	252.50	258.00	2
1141230	6671	0	18,139	646060	35.50	35.90	35.40	35.90	0
1141230	6672	0	739,339	67969052	93.10	93.10	91.40	91.70	-1
1141230	6674	0	47,054	958445	20.10	20.90	20.05	20.50	0
1141230	6689	0	262,316	16124776	62.60	62.70	60.80	61.40	-1
1141230	6691	0	885,184	487377577	553.00	559.00	543.00	551.00	-2
1141230	6695	0	262,002	11835567	45.80	45.80	45.00	45.50	0
1141230	6698	0	1,759,250	54439971	32.00	32.10	29.80	30.80	0
1141230	6706	0	13,806,103	1868150377	131.00	139.50	130.00	136.50	6
1141230	6715	0	109,069	11308574	104.50	105.00	101.50	103.50	-1
1141230	6719	0	142,309	27680097	196.00	196.00	194.00	195.00	0
1141230	6742	0	113,458	5295610	47.40	47.40	46.20	46.50	0
1141230	6743	0	69,000	1890950	27.50	27.55	27.20	27.55	0
1141230	6753	0	3,112,837	437820170	142.50	146.50	137.00	137.00	-2
1141230	6754	0	5,149	246962	48.20	48.20	47.70	48.10	0
1141230	6756	0	85,539	6996111	82.60	82.60	80.70	82.20	0
1141230	6757	0	1,725,690	112384530	66.00	66.00	64.80	65.00	-1
1141230	6768	0	1,117,736	117533214	108.00	108.00	103.50	106.00	-2
1141230	6770	0	210,185,132	8472421113	39.70	41.10	39.50	40.25	0
1141230	6771	0	7,002	317992	45.60	45.60	45.20	45.20	0
1141230	6776	0	182,483	8886804	48.85	48.95	48.45	48.90	0
1141230	6781	0	1,128,661	1506547605	1340.00	1365.00	1310.00	1365.00	25
1141230	6782	0	122,032	20991771	173.00	174.50	170.00	174.50	1
1141230	6789	0	1,518,862	429881607	284.50	285.50	279.00	284.50	-1
1141230	6790	0	48,620	1873829	38.50	38.65	38.45	38.60	0
1141230	6792	0	43,185	2162720	50.40	50.50	49.95	50.00	0
1141230	6794	0	60,549	5405226	90.90	90.90	88.80	89.80	0
1141230	6796	0	123,622	11681000	96.10	96.10	92.00	94.90	-2
1141230	6799	0	127,566	10320535	82.70	82.70	80.20	80.90	-1
1141230	6805	0	1,104,901	1788658245	1600.00	1640.00	1590.00	1625.00	10
1141230	6806	0	606,366	23252976	38.95	38.95	38.15	38.30	0
1141230	6807	0	19,324	869943	45.10	45.80	44.85	45.80	0
1141230	6830	0	440,356	74398513	170.50	172.00	167.00	171.00	-1
1141230	6831	0	1,940,243	573264870	293.00	304.00	288.00	298.50	-1
1141230	6834	0	83,111	2353299	28.60	28.60	28.20	28.45	0
1141230	6835	0	80,041	3149256	39.00	40.05	38.95	39.00	0
1141230	6838	0	111,621	2946705	26.65	26.65	26.25	26.50	0
1141230	6854	0	238,564	31533143	134.00	134.50	130.00	134.50	0
1141230	6861	0	169,817	10128910	58.90	60.10	58.40	59.90	1
1141230	6862	0	178,496	26965199	153.00	153.00	150.00	151.00	-2
1141230	6863	0	48,197	5602844	117.00	117.50	115.00	117.00	0
1141230	6869	0	555,290	51536147	93.50	93.60	92.50	92.50	-1
1141230	6873	0	791,245	80289688	104.50	106.00	100.00	100.00	-4
1141230	6885	0	229,739	6791810	29.50	30.10	29.15	29.80	0
1141230	6887	0	15,225	919004	60.00	61.10	59.50	61.10	0
1141230	6890	0	412,950	103273847	253.00	253.00	248.50	250.50	-3
1141230	6901	0	450,548	7550627	16.75	16.95	16.45	16.85	0
1141230	6902	0	39,389	2999614	76.80	77.50	75.00	77.20	0
1141230	6906	0	13,072	1081678	83.40	83.40	82.60	82.70	-1
1141230	6909	0	295,442	12108750	40.65	41.75	40.20	40.45	0
1141230	6914	0	22,515	3272407	145.00	146.00	145.00	145.50	0
1141230	6916	0	50,296	915154	18.20	18.40	18.00	18.25	0
1141230	6918	0	48,121	4120649	85.80	86.20	85.30	86.00	0
1141230	6919	0	3,712,224	574469325	159.00	159.00	153.00	154.00	-4
1141230	6921	0	124,737	8920348	72.50	74.00	70.00	71.00	-4
1141230	6923	0	282,350	28467719	101.50	102.00	100.00	101.00	0
1141230	6924	0	38,000	2590500	70.30	70.30	65.10	69.30	0
1141230	6928	0	263,719	14122731	54.50	55.80	52.10	53.10	0
1141230	6931	0	516,590	32792212	62.00	66.00	61.90	62.90	1
1141230	6933	0	100,411	14916103	153.00	153.00	147.50	149.50	-1
1141230	6936	0	24,718	894609	36.20	36.30	36.05	36.15	0
1141230	6937	0	496,361	112598817	220.50	233.00	215.00	229.50	9
1141230	6944	0	548,276	376402117	694.00	694.00	680.00	691.00	-2
1141230	6949	0	226,720	78142346	346.50	351.50	337.00	343.50	-8
1141230	6951	0	81,355	6059521	75.00	75.10	73.80	74.20	0
1141230	6952	0	21,054	910820	43.50	43.50	43.00	43.45	0
1141230	6955	0	1,000	149000	149.00	149.00	149.00	149.00	-1
1141230	6957	0	64,824	12378394	190.00	192.50	190.00	192.00	0
1141230	6958	0	22,082	356322	16.15	16.15	16.10	16.10	0
1141230	6962	0	1,625,525	63362100	39.45	39.45	38.80	38.95	0
1141230	6965	0	468,343	41611761	83.50	91.60	83.50	91.60	8
1141230	6969	0	5,000	146000	29.40	29.40	29.10	29.20	0
1141230	6988	0	76,000	1026300	12.80	14.05	12.70	13.80	1
1141230	6994	0	246,657	23357948	91.80	96.10	91.80	95.50	2
1141230	7610	0	2,747,940	417014713	147.50	158.00	144.50	154.00	9
1141230	7631	0	21,010	2688795	126.00	129.00	126.00	129.00	0
1141230	7705	0	25,754	1030086	40.20	40.20	39.90	40.00	0
1141230	7711	0	172,036	43976541	257.50	257.50	254.50	255.50	-3
1141230	7721	0	18,414	917200	49.50	50.20	49.50	50.10	0
1141230	7722	0	26,903	15204851	571.00	571.00	560.00	568.00	0
1141230	7730	0	133,506	13774647	101.50	104.50	101.00	102.00	0
1141230	7732	0	53,154	2145902	40.30	40.70	40.00	40.00	0
1141230	7736	0	5,153	459949	90.00	90.00	89.00	89.00	0
1141230	7740	0	83,993	13448265	156.00	162.00	155.50	158.50	3
1141230	7749	0	77,146	32699699	434.00	434.00	421.00	423.50	-8
1141230	7750	0	98,296	83688788	853.00	862.00	837.00	860.00	7
1141230	7765	0	157,474	43801525	269.50	285.00	269.00	282.50	10
1141230	7769	0	814,827	2774300190	3360.00	3450.00	3320.00	3430.00	50
1141230	7780	0	250,386	42648984	172.00	173.00	168.00	172.00	0
1141230	7786	0	256,692	39096438	156.50	156.50	151.00	152.50	-3
1141230	7788	0	184,559	24172475	132.00	133.00	130.00	133.00	-2
1141230	7791	0	71,736	5196216	72.50	72.90	72.10	72.50	0
1141230	7799	0	458,118	205937375	449.50	457.50	440.50	450.00	0
1141230	8011	0	725,412	16211178	22.60	22.60	22.20	22.40	0
1141230	8016	0	588,918	104965295	179.00	179.50	177.50	179.00	0
1141230	8021	0	46,881,563	8750639725	186.00	191.50	183.00	186.50	1
1141230	8028	0	5,334,880	930200284	171.00	176.00	170.00	176.00	6
1141230	8033	0	17,693,430	2720070614	157.00	162.00	149.50	149.50	-3
1141230	8039	0	14,378,948	1258122600	89.40	90.10	86.50	86.60	-3
1141230	8045	0	50,522	3752830	74.60	74.70	73.70	73.90	0
1141230	8046	0	4,096,408	976371617	239.50	241.00	235.00	240.50	0
1141230	8070	0	3,156,989	135528322	42.60	43.30	42.20	43.10	0
1141230	8072	0	193,072	5825792	30.45	30.65	29.75	30.20	0
1141230	8081	0	116,673	24327597	208.50	210.00	207.50	208.50	0
1141230	8101	0	5,052	78616	15.35	16.40	15.35	16.40	0
1141230	8103	0	2,174,171	183014518	81.50	86.80	81.10	86.00	3
1141230	8104	0	351,195	11166493	32.30	32.30	31.60	31.80	0
1141230	8105	0	1,148,153	13024315	11.45	11.50	11.25	11.50	0
1141230	8110	0	5,910,890	330836807	53.80	56.50	53.50	56.30	2
1141230	8112	0	18,834,512	1415935585	74.20	75.90	73.60	75.80	1
1141230	8112A	0	73,762	3292275	44.15	45.20	44.10	45.15	1
1141230	8114	0	199,892	34481142	172.50	173.50	172.00	172.00	0
1141230	8131	0	27,087,300	1588660046	56.70	61.00	55.50	58.90	2
1141230	8150	0	35,403,304	1711156485	47.00	49.15	46.55	48.25	0
1141230	8162	0	85,130	3017259	36.20	36.20	35.00	35.60	0
1141230	8163	0	1,344,644	40474132	30.55	30.55	29.95	30.25	0
1141230	8201	0	136,582	1828149	13.50	13.70	13.25	13.55	0
1141230	8210	0	1,261,432	1250024425	981.00	1010.00	972.00	1000.00	14
1141230	8213	0	181,530	5880037	32.55	32.55	32.25	32.45	0
1141230	8215	0	698,418	13160823	19.10	19.10	18.65	19.05	0
1141230	8222	0	3,906,217	167114007	43.00	44.10	41.35	41.35	0
1141230	8249	0	566,258	28394956	50.60	50.70	49.85	50.30	0
1141230	8261	0	531,241	47812764	90.80	90.80	89.80	89.90	0
1141230	8271	0	16,721,221	1776172365	99.50	108.50	99.30	108.50	9
1141230	8341	0	145,574	11324628	77.90	78.00	77.60	77.60	0
1141230	8367	0	15,000	654150	44.45	44.45	43.40	43.45	0
1141230	8374	0	175,529	13889558	80.10	80.10	78.70	79.60	0
1141230	8404	0	748,242	17302161	23.50	23.50	22.95	23.30	0
1141230	8411	0	100,772	1239327	12.25	12.35	12.15	12.35	0
1141230	8422	0	155,858,547	4649824891	29.45	30.50	29.10	30.10	0
1141230	8429	0	127,622	984580	7.71	7.84	7.66	7.75	0
1141230	8438	0	1,637,933	62156029	37.60	38.10	37.05	38.10	3
1141230	8442	0	36,142	2525136	70.40	70.70	69.00	69.90	0
1141230	8443	0	9,351	104326	11.15	11.15	11.15	11.15	0
1141230	8454	0	852,369	178583595	210.50	212.50	204.00	210.00	1
1141230	8462	0	34,818	5182702	149.50	150.00	148.00	149.00	0
1141230	8463	0	64,061	1737457	27.00	27.30	27.00	27.05	0
1141230	8464	0	514,594	185745887	365.00	365.00	359.00	361.00	-4
1141230	8466	0	27,496	604964	21.70	22.35	21.70	22.05	0
1141230	8467	0	355,734	61468875	170.50	175.00	170.00	175.00	4
1141230	8473	0	179,720	6683279	37.55	37.55	37.00	37.35	0
1141230	8476	0	117,366	2111533	18.05	18.05	17.90	17.90	0
1141230	8478	0	179,807	34090334	191.50	191.50	188.50	189.50	-2
1141230	8481	0	12,038	487190	40.55	40.55	40.30	40.50	0
1141230	8482	0	2,000	99350	50.00	50.00	49.35	49.35	0
1141230	8487	0	11,086	860877	77.50	77.90	77.40	77.90	0
1141230	8488	0	1,023	10144	9.91	9.91	9.91	9.91	0
1141230	8499	0	589,368	205723111	350.00	368.00	335.50	345.00	-13
1141230	8926	0	549,543	22516832	41.15	41.15	40.85	41.10	0
1141230	8940	0	40,162	820165	20.40	20.80	20.30	20.40	0
1141230	8996	0	3,481,085	1994328415	574.00	580.00	565.00	579.00	3
1141230	9103	0	537,425	2418281	4.58	4.58	4.47	4.47	0
1141230	910322	0	8,125	193439	23.90	23.90	23.65	23.90	0
1141230	9105	0	8,622,205	49430658	5.77	5.77	5.71	5.74	0
1141230	910861	0	16,129	84219	5.12	5.23	5.12	5.23	0
1141230	9110	0	19,000	60090	3.30	3.30	3.00	3.08	0
1141230	911608	0	7,000	18890	2.70	2.70	2.69	2.69	0
1141230	911622	0	20,006	79802	4.02	4.02	3.85	3.94	0
1141230	911868	0	141,300	187961	1.33	1.33	1.32	1.33	0
1141230	912000	0	260,399	706004	2.73	2.75	2.70	2.74	0
1141230	9136	0	1,826,905	14945554	8.20	8.30	8.14	8.16	0
1141230	9802	0	1,767,488	178751166	103.00	103.00	100.00	102.00	0
1141230	9902	0	321,425	5457309	17.25	17.25	16.85	16.90	0
1141230	9904	0	7,000,138	210707179	30.25	30.35	29.90	30.20	0
1141230	9905	0	88,261	1756781	19.90	19.95	19.85	19.90	0
1141230	9906	0	80,891	4166733	51.50	52.40	51.00	51.20	-1
1141230	9907	0	5,080,477	90979719	18.10	18.10	17.85	17.85	0
1141230	9908	0	138,939	4153567	29.95	29.95	29.85	29.90	0
1141230	9910	0	2,558,059	287552350	111.00	116.00	108.00	116.00	5
1141230	9911	0	150,952	12570625	83.70	83.70	83.10	83.20	0
1141230	9912	0	72,136	900176	12.60	12.65	12.40	12.40	0
1141230	9914	0	477,497	39320935	83.00	83.00	82.00	82.90	0
1141230	9917	0	341,980	36889810	108.00	108.50	107.50	107.50	0
1141230	9918	0	11,048	438513	39.65	39.70	39.65	39.70	0
1141230	9919	0	240,172	3965206	16.60	16.70	16.45	16.55	0
1141230	9921	0	766,182	71921388	93.30	94.90	92.40	94.60	1
1141230	9924	0	170,412	8874779	52.50	52.50	51.80	52.30	0
1141230	9925	0	132,117	5375507	40.80	40.80	40.65	40.75	0
1141230	9926	0	21,054	1042944	49.65	49.70	49.45	49.50	0
1141230	9927	0	66,070	4515936	68.30	68.60	67.90	68.30	0
1141230	9928	0	168,816	3190964	19.30	19.35	18.60	18.90	0
1141230	9929	0	20,199	219789	10.55	10.90	10.55	10.90	0
1141230	9930	0	44,720	3153535	70.80	70.80	70.40	70.40	0
1141230	9931	0	7,397	251687	34.40	34.40	33.90	33.90	0
1141230	9933	0	2,082,358	65267994	31.55	31.60	31.20	31.25	0
1141230	9934	0	266,505	2677441	10.00	10.10	10.00	10.10	0
1141230	9935	0	109,478	2218413	20.30	20.35	20.20	20.25	0
1141230	9937	0	59,486	3382202	56.60	57.30	56.40	57.00	0
1141230	9938	0	1,248,195	63059088	50.90	51.00	50.30	50.80	0
1141230	9939	0	485,871	58410079	120.00	121.00	119.50	120.50	0
1141230	9940	0	305,586	6905657	22.75	22.75	22.50	22.60	0
1141230	9941	0	2,075,883	181707511	88.60	88.70	87.00	87.00	-1
1141230	9941A	0	1,907	96290	50.40	50.40	50.40	50.40	0
1141230	9942	0	59,155	6262184	106.00	106.50	105.00	105.50	0
1141230	9943	0	11,943	725296	60.80	60.90	60.50	60.80	0
1141230	9944	0	26,503	449605	16.95	17.05	16.95	16.95	0
1141230	9945	0	5,177,085	155490221	30.15	30.25	29.95	30.00	0
1141230	9946	0	107,510	2056070	19.20	19.30	19.05	19.15	0
1141230	9955	0	880,866	27365628	31.40	31.40	30.70	31.10	0
1141230	9958	0	518,499	71674523	140.00	140.00	137.00	139.00	-1

＊參考自政府開放平台