個股日成交資訊 (2025/12/09)

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
1141209	0050	0	50,671,148	3225750796	63.80	63.85	63.55	63.60	0
1141209	0051	0	38,832	3528840	90.95	91.10	90.70	90.70	0
1141209	0052	0	46,234,204	1702077805	37.00	37.00	36.72	36.77	0
1141209	0053	0	6,043	828883	137.30	137.60	137.25	137.25	0
1141209	0055	0	189,577	5759970	30.27	30.41	30.27	30.41	0
1141209	0056	0	21,617,653	791107821	36.65	36.69	36.56	36.58	0
1141209	0057	0	9,413	1752057	186.60	186.60	186.00	186.00	0
1141209	0061	0	152,565	3458205	22.63	22.72	22.59	22.59	0
1141209	006203	0	8,552	989073	115.55	115.90	115.55	115.55	0
1141209	006204	0	6,383	913964	143.50	143.50	143.05	143.15	0
1141209	006205	0	360,996	13864253	38.56	38.56	38.35	38.35	0
1141209	006206	0	107,321	3869740	36.19	36.19	35.92	35.97	0
1141209	006207	0	168,198	5038869	29.90	30.00	29.89	29.90	0
1141209	006208	0	3,319,100	483487831	146.00	146.05	145.45	145.45	0
1141209	00625K	0	0						0
1141209	00631L	0	2,029,217	705160816	349.00	349.00	346.40	346.50	-1
1141209	00632R	0	19,597,160	330019223	16.79	16.88	16.79	16.86	0
1141209	00633L	0	3,792,225	189304526	50.00	50.20	49.53	49.82	0
1141209	00634R	0	155,000	499580	3.23	3.24	3.21	3.24	0
1141209	00635U	0	3,073,081	138297174	45.07	45.08	44.90	44.91	0
1141209	00636	0	1,090,936	28985648	26.66	26.66	26.50	26.58	0
1141209	00636K	0	200	1716	8.58	8.58	8.58	8.58	0
1141209	00637L	0	34,050,822	695686711	20.40	20.55	20.26	20.37	0
1141209	00638R	0	73,000	497170	6.85	6.85	6.80	6.82	0
1141209	00639	0	1,092,074	16463063	15.09	15.14	15.00	15.01	0
1141209	00640L	0	170,401	13006571	76.25	76.50	76.00	76.05	0
1141209	00641R	0	766,176	3548613	4.64	4.64	4.62	4.63	0
1141209	00642U	0	7,788,976	119743853	15.40	15.40	15.35	15.36	0
1141209	00643	0	2,843,070	46398148	16.36	16.38	16.27	16.27	0
1141209	00643K	0	0						0
1141209	00645	0	197,131	9318273	47.24	47.31	47.20	47.24	0
1141209	00646	0	1,907,128	127832388	67.20	67.20	66.95	66.95	0
1141209	00647L	0	293,325	34209248	116.70	116.75	116.35	116.35	-1
1141209	00648R	0	603,051	2619831	4.33	4.35	4.33	4.35	0
1141209	00650L	0	11,279,501	197047137	17.73	17.76	17.30	17.30	0
1141209	00651R	0	396,849	2117566	5.30	5.36	5.30	5.36	0
1141209	00652	0	395,691	14583559	37.22	37.22	36.73	36.82	0
1141209	00653L	0	329,341	18907035	58.65	58.65	57.10	57.35	-1
1141209	00654R	0	89,498	561206	6.26	6.28	6.25	6.25	0
1141209	00655L	0	2,986,601	103869147	34.82	35.00	34.50	34.70	0
1141209	00656R	0	286,000	1729720	6.04	6.06	6.01	6.02	0
1141209	00657	0	21,874	1300627	59.45	59.60	59.40	59.40	0
1141209	00657K	0	200	3826	19.13	19.13	19.13	19.13	0
1141209	00660	0	87,319	3617910	41.51	41.58	41.35	41.39	0
1141209	00661	0	123,943	8066737	65.05	65.30	64.95	65.00	0
1141209	00662	0	4,005,507	411854997	103.20	103.20	102.65	102.70	0
1141209	00663L	0	4,557,953	206707212	45.56	45.56	45.20	45.25	0
1141209	00664R	0	6,158,102	16793003	2.72	2.74	2.72	2.74	0
1141209	00665L	0	44,308,880	488456279	11.20	11.25	10.88	10.88	0
1141209	00666R	0	120,030	1056472	8.75	8.84	8.75	8.83	0
1141209	00668	0	416,912	22615983	54.40	54.40	54.15	54.20	0
1141209	00668K	0	200	3486	17.43	17.43	17.43	17.43	0
1141209	00669R	0	1,031,150	5916931	5.74	5.74	5.73	5.73	0
1141209	00670L	0	1,041,853	174410692	167.80	167.85	167.00	167.00	-1
1141209	00671R	0	5,645,730	15925428	2.81	2.83	2.81	2.83	0
1141209	00673R	0	8,334,236	233027798	27.93	28.02	27.93	28.01	0
1141209	00674R	0	565,310	3433855	6.09	6.09	6.06	6.09	0
1141209	00675L	0	1,468,614	202385721	138.30	138.50	137.40	137.55	0
1141209	00676R	0	1,910,803	17687078	9.25	9.28	9.24	9.26	0
1141209	00678	0	209,073	7195084	34.40	34.43	34.36	34.39	0
1141209	00680L	0	36,947,101	269298268	7.29	7.32	7.27	7.29	0
1141209	00681R	0	28,000	579490	20.69	20.71	20.69	20.70	0
1141209	00682U	0	20,317	412595	20.31	20.31	20.31	20.31	0
1141209	00683L	0	64,235	1350292	21.05	21.05	21.01	21.01	0
1141209	00684R	0	312,029	4853111	15.57	15.57	15.54	15.54	0
1141209	00685L	0	359,579	44511938	124.35	124.40	123.35	123.40	0
1141209	00686R	0	1,462,981	2430111	1.66	1.67	1.65	1.66	0
1141209	00688L	0	9,771,108	71074187	7.28	7.30	7.26	7.27	0
1141209	00689R	0	151,000	3245000	21.49	21.50	21.49	21.50	0
1141209	00690	0	408,065	17734530	43.60	43.60	43.37	43.37	0
1141209	00692	0	762,264	42780916	56.30	56.30	56.00	56.05	0
1141209	00693U	0	1,819,463	38213725	21.00	21.02	20.98	21.00	0
1141209	00700	0	388,063	7076986	18.35	18.45	18.14	18.14	0
1141209	00701	0	1,295,269	36353277	28.03	28.12	28.01	28.09	0
1141209	00702	0	125,702	2860439	22.90	22.90	22.73	22.75	0
1141209	00703	0	63,447	1368433	21.71	21.71	21.51	21.51	0
1141209	00706L	0	2,574,964	53603464	20.79	20.86	20.78	20.81	0
1141209	00707R	0	0						0
1141209	00708L	0	3,037,856	259215930	85.40	85.60	85.00	85.00	-1
1141209	00709	0	28,808	1023061	35.56	35.56	35.48	35.49	0
1141209	00710B	0	173,695	3308246	19.03	19.05	19.03	19.05	0
1141209	00711B	0	118,019	1933060	16.43	16.43	16.36	16.36	0
1141209	00712	0	34,751,566	318317027	9.17	9.18	9.15	9.17	0
1141209	00713	0	4,874,768	245734925	50.50	50.60	50.30	50.30	0
1141209	00714	0	272,665	5401604	19.83	19.88	19.80	19.83	0
1141209	00717	0	70,435	1042557	14.78	14.83	14.78	14.80	0
1141209	00728	0	81,835	3006174	37.00	37.00	36.66	36.70	0
1141209	00730	0	127,340	2842702	22.25	22.42	22.22	22.26	0
1141209	00731	0	578,861	38953080	67.35	67.35	67.15	67.30	0
1141209	00733	0	327,357	15106322	46.22	46.35	45.99	46.03	0
1141209	00735	0	209,995	10461782	49.85	49.97	49.00	49.00	0
1141209	00736	0	105,577	2891234	27.59	27.59	27.38	27.38	0
1141209	00737	0	77,323	2832569	36.64	36.73	36.59	36.59	0
1141209	00738U	0	3,230,848	155672452	48.07	48.45	47.97	48.21	0
1141209	00739	0	82,703	2130807	25.82	25.84	25.66	25.66	0
1141209	00752	0	3,204,687	84271479	26.50	26.52	26.10	26.10	0
1141209	00753L	0	20,653,325	257586798	12.68	12.71	12.35	12.36	0
1141209	00757	0	1,353,795	166257878	122.90	123.10	122.60	122.60	0
1141209	00762	0	180,494	15481193	86.00	86.00	85.60	85.60	0
1141209	00763U	0	755,317	22409763	29.78	29.79	29.55	29.59	0
1141209	00770	0	279,030	16412475	58.70	58.90	58.70	58.80	0
1141209	00771	0	20,313	323163	15.88	15.94	15.88	15.94	0
1141209	00775B	0	2,032	65652	32.43	32.43	32.43	32.43	0
1141209	00783	0	102,082	2468217	24.18	24.29	24.13	24.13	0
1141209	00830	0	9,545,967	566547687	59.55	59.65	59.25	59.25	0
1141209	00850	0	468,088	25471777	54.40	54.55	54.30	54.35	0
1141209	00851	0	17,528	982743	56.15	56.15	56.05	56.10	0
1141209	00852L	0	265,481	7978869	30.07	30.12	30.04	30.08	0
1141209	00861	0	274,742	15187191	55.40	55.55	54.30	55.30	0
1141209	00865B	0	2,299,606	107269062	46.59	46.75	46.59	46.65	0
1141209	00875	0	132,176	5250689	39.76	39.76	39.58	39.58	0
1141209	00876	0	120,321	6111792	51.10	51.10	50.70	50.80	0
1141209	00878	0	30,976,788	658830670	21.31	21.34	21.23	21.27	0
1141209	00881	0	6,158,267	196419321	32.00	32.00	31.81	31.82	0
1141209	00882	0	13,175,524	200525430	15.39	15.39	15.16	15.18	0
1141209	00885	0	7,396,578	128251257	17.33	17.47	17.23	17.23	0
1141209	00891	0	7,254,852	142703538	19.70	19.73	19.62	19.65	0
1141209	00892	0	695,705	15040825	21.56	21.70	21.56	21.60	0
1141209	00893	0	1,457,412	47397848	32.53	32.65	32.47	32.50	0
1141209	00894	0	1,756,514	46738772	26.54	26.71	26.51	26.59	0
1141209	00895	0	517,201	20129131	38.93	39.02	38.87	38.89	0
1141209	00896	0	5,877,566	115554612	19.69	19.69	19.63	19.64	0
1141209	00897	0	470,927	4138044	8.80	8.81	8.77	8.78	0
1141209	00898	0	305,360	2392485	7.89	7.89	7.82	7.82	0
1141209	00899	0	96,000	1923825	20.06	20.06	20.02	20.04	0
1141209	00900	0	12,288,458	164316287	13.35	13.40	13.34	13.37	0
1141209	00901	0	346,388	8506362	24.61	24.64	24.50	24.53	0
1141209	00902	0	1,918,945	25685075	13.45	13.45	13.34	13.34	0
1141209	00903	0	472,691	8393288	17.74	17.81	17.73	17.73	0
1141209	00904	0	1,951,393	43545121	22.35	22.36	22.26	22.29	0
1141209	00905	0	1,050,906	17779756	16.95	16.97	16.89	16.89	0
1141209	00907	0	283,854	4297352	15.18	15.18	15.12	15.13	0
1141209	00908	0	473,980	6368834	13.51	13.51	13.43	13.44	0
1141209	00909	0	2,018,164	85338743	42.28	42.44	42.22	42.22	0
1141209	00910	0	802,046	32334111	40.15	40.37	40.15	40.29	0
1141209	00911	0	386,417	12988177	33.55	33.70	33.55	33.62	0
1141209	00912	0	113,416	2399640	21.18	21.25	21.09	21.09	0
1141209	00913	0	195,168	4754575	24.36	24.39	24.31	24.35	0
1141209	00915	0	2,798,280	62581036	22.40	22.42	22.31	22.38	0
1141209	00916	0	152,496	4126687	27.26	27.26	27.00	27.04	0
1141209	00917	0	65,513	1596568	24.28	24.49	24.28	24.38	0
1141209	00918	0	15,956,597	362926554	22.76	22.80	22.70	22.72	0
1141209	00919	0	47,370,031	1039226770	21.94	21.98	21.90	21.94	0
1141209	00920	0	85,545	1562320	18.35	18.35	18.25	18.27	0
1141209	00921	0	333,535	5858505	17.55	17.61	17.51	17.52	0
1141209	00922	0	5,851,067	147678694	25.26	25.29	25.19	25.19	0
1141209	00923	0	1,144,489	29109964	25.49	25.50	25.38	25.38	0
1141209	00924	0	2,041,676	59453359	29.20	29.21	29.08	29.10	0
1141209	00926	0	1,784,315	43999043	24.64	24.70	24.64	24.65	0
1141209	00927	0	2,887,688	61219835	21.24	21.25	21.14	21.17	0
1141209	00929	0	11,108,193	197753231	17.81	17.86	17.76	17.76	0
1141209	00930	0	680,063	11677319	17.21	17.23	17.14	17.14	0
1141209	00932	0	557,648	7910426	14.21	14.22	14.16	14.18	0
1141209	00934	0	657,107	13561781	20.67	20.70	20.61	20.61	0
1141209	00935	0	2,347,958	69333659	29.53	29.64	29.43	29.45	0
1141209	00936	0	1,158,252	18255798	15.78	15.81	15.74	15.74	0
1141209	00938	0	170,551	2862734	16.77	16.82	16.77	16.78	0
1141209	00939	0	6,545,182	92968814	14.20	14.23	14.16	14.18	0
1141209	00940	0	19,088,778	176738075	9.28	9.29	9.24	9.26	0
1141209	00941	0	7,860,275	134669471	17.19	17.19	17.09	17.09	0
1141209	00943	0	118,081	1724696	14.64	14.64	14.60	14.61	0
1141209	00944	0	447,848	6433702	14.39	14.43	14.36	14.36	0
1141209	00945B	0	5,401,119	77717205	14.40	14.42	14.37	14.38	0
1141209	00946	0	3,057,097	29704069	9.74	9.77	9.70	9.72	0
1141209	00947	0	1,217,040	21820661	18.02	18.04	17.79	17.90	0
1141209	00949	0	598,268	10899864	18.28	18.28	18.19	18.19	0
1141209	00951	0	2,164,760	24620481	11.35	11.43	11.32	11.34	0
1141209	00952	0	771,710	9044735	11.73	11.75	11.70	11.71	0
1141209	00953B	0	26,207,225	251893632	9.61	9.63	9.60	9.61	0
1141209	00954	0	1,128,761	13746864	12.15	12.24	12.14	12.15	0
1141209	00956	0	314,276	3474081	11.07	11.08	11.04	11.05	0
1141209	00960	0	590,844	8355101	14.15	14.17	14.11	14.15	0
1141209	00961	0	1,802,737	16874648	9.40	9.40	9.34	9.35	0
1141209	00962	0	353,582	3840077	10.89	10.90	10.82	10.82	0
1141209	00963	0	923,750	10276017	11.17	11.17	11.10	11.13	0
1141209	00964	0	1,656,010	18890327	11.47	11.47	11.36	11.37	0
1141209	00965	0	3,168,839	72146804	22.71	22.80	22.71	22.77	0
1141209	00971	0	1,906,912	32609607	17.13	17.14	17.07	17.08	0
1141209	00972	0	709,604	12430110	17.55	17.56	17.49	17.50	0
1141209	009800	0	1,595,586	17767019	11.16	11.16	11.11	11.12	0
1141209	009801	0	3,482,458	39397727	11.34	11.36	11.30	11.30	0
1141209	009802	0	3,453,313	38241420	11.06	11.10	11.03	11.08	0
1141209	009803	0	2,079,283	26788972	12.90	12.92	12.86	12.87	0
1141209	009804	0	758,527	10879486	14.35	14.38	14.32	14.32	0
1141209	009805	0	3,978,453	49887583	12.62	12.62	12.52	12.54	0
1141209	009808	0	715,545	13810043	19.29	19.32	19.26	19.26	0
1141209	009809	0	2,401,141	25049397	10.46	10.46	10.40	10.43	0
1141209	00980A	0	12,069,396	178269652	14.77	14.84	14.72	14.76	0
1141209	009810	0	629,297	11602031	18.51	18.51	18.41	18.41	0
1141209	009811	0	3,303,513	38715349	11.74	11.75	11.70	11.70	0
1141209	009812	0	1,002,111	10553785	10.55	10.55	10.51	10.51	0
1141209	009813	0	10,555,317	111116575	10.54	10.56	10.51	10.51	0
1141209	00981A	0	66,800,550	1075516296	16.09	16.22	16.04	16.06	0
1141209	00981T	0	1,145,647	11970618	10.46	10.47	10.44	10.44	0
1141209	00982A	0	24,171,706	333990096	13.80	13.90	13.76	13.79	0
1141209	00982D	0	1,321,748	13339142	10.10	10.10	10.08	10.09	0
1141209	00983A	0	2,389,946	29505842	12.37	12.39	12.32	12.33	0
1141209	00983D	0	819,634	8329637	10.18	10.18	10.14	10.15	0
1141209	00984A	0	7,342,959	78244138	10.63	10.68	10.63	10.67	0
1141209	00985A	0	5,508,709	71026827	12.89	12.93	12.86	12.87	0
1141209	00985B	0	5,406,843	55045654	10.18	10.20	10.17	10.18	0
1141209	00986A	0	807,973	9328676	11.51	11.58	11.51	11.54	0
1141209	00988A	0	21,218,069	213914102	10.06	10.11	10.06	10.10	0
1141209	00989A	0	1,184,971	18261390	15.40	15.45	15.38	15.39	0
1141209	01001T	0	523,100	6094299	11.67	11.67	11.64	11.64	0
1141209	01002T	0	15,060	217931	14.47	14.50	14.45	14.50	0
1141209	01004T	0	228,040	2456087	10.78	10.78	10.76	10.77	0
1141209	01007T	0	67,000	897450	13.40	13.40	13.39	13.39	0
1141209	01009T	0	5,000	35030	6.98	7.09	6.96	7.09	0
1141209	01010T	0	41,000	410900	10.02	10.03	10.02	10.03	0
1141209	020000	0	3,000	51950	17.29	17.33	17.29	17.33	0
1141209	020011	0	0						0
1141209	020012	0	0						0
1141209	02001L	0	15,000	741440	49.51	49.60	49.32	49.39	0
1141209	02001R	0	2,000	1760	0.88	0.88	0.88	0.88	0
1141209	020020	0	23,000	353530	15.41	15.41	15.35	15.35	0
1141209	020028	0	41,000	532070	12.98	12.98	12.87	12.87	0
1141209	020029	0	19,000	183330	9.65	9.65	9.63	9.63	0
1141209	020030	0	0						0
1141209	020031	0	6,000	36950	6.16	6.16	6.15	6.15	0
1141209	020032	0	2,000	15460	7.73	7.73	7.73	7.73	0
1141209	020034	0	29,000	217600	7.50	7.51	7.50	7.51	0
1141209	020036	0	31,000	222580	7.18	7.18	7.18	7.18	0
1141209	020037	0	17,000	136230	8.03	8.03	7.98	8.01	0
1141209	020038	0	6,000	44610	7.46	7.46	7.43	7.43	0
1141209	020039	0	12,000	106710	8.90	8.90	8.88	8.88	0
1141209	1101	0	26,111,068	597828827	22.60	23.05	22.55	22.90	0
1141209	1101B	0	9,000	409900	45.50	45.60	45.50	45.60	0
1141209	1102	0	3,305,933	126531578	38.45	38.45	38.10	38.25	0
1141209	1103	0	250,038	3492381	13.85	14.05	13.85	14.05	0
1141209	1104	0	255,275	8117827	31.85	31.90	31.70	31.70	0
1141209	1108	0	142,001	2127265	14.95	15.05	14.90	15.00	0
1141209	1109	0	64,776	1007998	15.60	15.60	15.55	15.55	0
1141209	1110	0	70,600	1169260	16.70	16.70	16.50	16.60	0
1141209	1201	0	259,393	3848363	14.85	14.90	14.80	14.85	0
1141209	1203	0	3,745	149003	39.80	39.95	39.80	39.95	0
1141209	1210	0	1,359,289	70112161	51.80	51.90	51.30	51.80	0
1141209	1213	0	1,206	12273	10.05	10.05	10.05	10.05	0
1141209	1215	0	716,327	102253890	142.00	144.50	142.00	143.00	0
1141209	1216	0	7,313,896	548118699	75.30	75.50	74.80	74.80	0
1141209	1217	0	258,313	2699956	10.45	10.50	10.45	10.45	0
1141209	1218	0	257,934	4663426	18.05	18.10	18.05	18.05	0
1141209	1219	0	156,799	2156852	13.80	13.90	13.70	13.80	0
1141209	1220	0	139,329	1742689	12.55	12.55	12.40	12.50	0
1141209	1225	0	42,822	1295167	30.40	30.40	30.05	30.20	0
1141209	1227	0	244,302	7478041	30.80	30.80	30.50	30.50	0
1141209	1229	0	1,061,525	49866790	47.05	47.20	46.90	47.20	0
1141209	1231	0	259,450	25463558	98.40	98.60	97.60	98.60	0
1141209	1232	0	22,093	3214610	145.00	146.00	145.00	146.00	0
1141209	1233	0	7,310	235050	32.10	32.20	32.10	32.20	0
1141209	1234	0	64,016	2434221	37.85	38.10	37.85	37.95	0
1141209	1235	0	1,794	87405	48.65	48.65	48.65	48.65	0
1141209	1236	0	19,707	493667	25.05	25.15	25.00	25.10	0
1141209	1256	0	22,516	3078840	137.50	137.50	136.00	136.50	-1
1141209	1301	0	26,127,834	1058189285	41.45	41.50	40.25	40.30	-1
1141209	1303	0	91,971,053	5676097071	62.10	62.90	60.50	62.10	-1
1141209	1304	0	5,930,266	69797059	11.45	12.00	11.35	11.90	0
1141209	1305	0	1,039,394	11743095	11.25	11.50	11.05	11.45	0
1141209	1307	0	562,976	18088326	32.10	32.40	31.75	32.15	0
1141209	1308	0	2,708,979	37564607	13.40	14.20	13.35	14.15	0
1141209	1309	0	935,910	10947397	11.65	11.90	11.45	11.85	0
1141209	1310	0	980,844	8755318	8.95	9.02	8.80	8.97	0
1141209	1312	0	4,416,480	51451849	11.45	11.85	11.35	11.85	0
1141209	1312A	0	0						0
1141209	1313	0	4,587,903	50183303	11.00	11.25	10.55	11.20	0
1141209	1314	0	17,723,347	138720314	7.88	7.89	7.79	7.81	0
1141209	1315	0	53,658	3459823	64.70	64.90	64.40	64.80	0
1141209	1316	0	2,171,274	33008186	15.10	15.35	15.00	15.25	0
1141209	1319	0	5,204,246	478531097	95.10	95.10	91.00	91.90	-2
1141209	1321	0	153,561	5440735	35.50	35.60	35.35	35.50	0
1141209	1323	0	14,254	278170	19.50	19.55	19.50	19.50	0
1141209	1324	0	15,010	157893	10.50	10.60	10.45	10.60	0
1141209	1325	0	341,034	10774649	31.70	31.90	31.40	31.75	0
1141209	1326	0	15,486,477	505046541	33.10	33.15	32.20	32.50	0
1141209	1337	0	105,891	520818	5.00	5.00	4.89	4.91	0
1141209	1338	0	61,735	1246262	20.35	20.45	20.05	20.20	0
1141209	1339	0	40,364	1781096	44.85	44.85	43.65	44.00	-1
1141209	1340	0	451,709	3373476	7.84	7.84	7.33	7.33	0
1141209	1341	0	2,002	116115	58.00	58.00	58.00	58.00	0
1141209	1342	0	98,915	8750100	89.00	89.00	88.10	88.30	0
1141209	1402	0	8,383,012	237323081	28.35	28.50	28.15	28.50	0
1141209	1409	0	2,309,655	34972705	15.05	15.30	14.90	15.20	0
1141209	1410	0	13,392	461733	34.20	35.05	34.10	34.55	0
1141209	1413	0	3,585	36134	10.05	10.10	10.05	10.10	0
1141209	1414	0	445,349	7673397	17.35	17.45	17.15	17.45	0
1141209	1416	0	101,987	1187335	11.70	11.70	11.60	11.70	0
1141209	1417	0	235,651	2121861	8.89	9.10	8.89	8.99	0
1141209	1418	0	13,091	258559	19.50	19.95	19.50	19.90	0
1141209	1419	0	295,260	20461986	70.40	70.40	68.70	69.00	-1
1141209	1423	0	1,005	38938	38.75	38.75	38.75	38.75	0
1141209	1432	0	140,795	2599406	18.40	18.65	18.30	18.65	0
1141209	1434	0	1,115,154	18016084	16.25	16.25	16.05	16.25	0
1141209	1435	0	3,140	75664	24.20	24.20	24.05	24.05	0
1141209	1436	0	121,089	7700881	63.70	64.00	63.00	63.60	0
1141209	1437	0	91,560	3116413	34.00	34.15	33.80	34.10	0
1141209	1438	0	26,102	863369	33.20	33.30	33.00	33.30	0
1141209	1439	0	121,386	3346097	27.95	27.95	27.20	27.20	0
1141209	1440	0	1,662,214	23587315	14.05	14.30	14.05	14.30	0
1141209	1441	0	59,787	630177	10.60	10.60	10.50	10.50	0
1141209	1442	0	464,076	14698697	31.75	32.10	31.35	31.80	0
1141209	1443	0	8,364	225920	27.00	27.10	27.00	27.00	0
1141209	1444	0	526,999	3208506	6.08	6.15	6.03	6.09	0
1141209	1445	0	75,680	1023527	13.80	13.80	13.45	13.60	0
1141209	1446	0	44,180	793054	18.00	18.00	17.85	18.00	0
1141209	1447	0	325,491	1813817	5.62	5.65	5.53	5.55	0
1141209	1449	0	169,526	1706696	10.15	10.15	10.00	10.10	0
1141209	1451	0	163,888	2838898	17.50	17.50	17.25	17.30	0
1141209	1452	0	41,759	498192	12.00	12.00	11.90	11.90	0
1141209	1453	0	21,429	261201	12.25	12.25	12.05	12.15	0
1141209	1454	0	26,404	355710	13.50	13.65	13.30	13.65	0
1141209	1455	0	252,078	1951144	7.78	7.80	7.69	7.75	0
1141209	1456	0	10,002	129876	12.80	13.15	12.80	13.10	0
1141209	1457	0	53,061	848541	16.00	16.05	15.90	15.95	0
1141209	1459	0	203,862	2393686	11.75	11.80	11.70	11.75	0
1141209	1460	0	366,184	2235034	6.14	6.14	6.00	6.13	0
1141209	1463	0	87,695	1722095	19.75	19.75	19.45	19.65	0
1141209	1464	0	212,390	2386372	11.30	11.30	11.10	11.30	0
1141209	1465	0	96,865	1246554	12.80	13.10	12.70	13.10	0
1141209	1466	0	131,253	1837253	14.10	14.10	13.90	14.00	0
1141209	1467	0	23,297	162417	6.96	6.98	6.95	6.97	0
1141209	1468	0	34,000	403900	11.90	11.95	11.80	11.95	0
1141209	1470	0	19	399					0
1141209	1471	0	82,728	728770	8.90	8.90	8.77	8.87	0
1141209	1472	0	25,230	2296540	90.80	91.20	90.80	91.20	0
1141209	1473	0	116,172	2795649	24.65	24.65	23.90	24.00	0
1141209	1474	0	25,244	286165	11.50	11.50	11.30	11.35	0
1141209	1475	0	105,570	3549887	34.65	34.65	33.10	33.55	-1
1141209	1476	0	1,660,304	667984090	415.00	415.00	398.00	398.50	-17
1141209	1477	0	1,009,390	299286384	302.00	302.00	294.00	295.00	-5
1141209	1503	0	1,186,246	201550396	168.50	171.50	168.00	169.50	1
1141209	1504	0	15,340,745	1333828319	88.70	88.70	86.30	86.60	-2
1141209	1506	0	43,432	506766	11.65	11.80	11.60	11.80	0
1141209	1512	0	20,176	150648	7.50	7.50	7.46	7.49	0
1141209	1513	0	2,571,189	385140750	149.50	150.50	148.50	150.00	1
1141209	1514	0	1,931,628	190197242	98.50	99.50	97.80	98.10	0
1141209	1515	0	153,843	4274524	27.80	28.20	27.50	28.20	0
1141209	1516	0	39,923	798428	20.00	20.05	19.95	20.00	0
1141209	1517	0	173,630	1950429	11.20	11.35	11.15	11.20	0
1141209	1519	0	2,665,643	1930187114	721.00	730.00	715.00	730.00	15
1141209	1521	0	27,743	667110	24.00	24.20	23.85	24.05	0
1141209	1522	0	1,207,383	58516607	48.65	49.00	48.05	48.80	0
1141209	1522A	0	1,000	49050	49.05	49.05	49.05	49.05	0
1141209	1524	0	968,870	27945454	29.15	29.20	28.70	28.75	0
1141209	1525	0	11,021	718859	65.20	65.40	65.10	65.40	0
1141209	1526	0	65,444	1124165	17.00	17.30	17.00	17.10	0
1141209	1527	0	116,119	3954438	33.95	34.30	33.90	34.20	0
1141209	1528	0	858,655	12808857	15.10	15.10	14.75	14.95	0
1141209	1529	0	235,696	4535782	19.15	19.35	19.10	19.35	0
1141209	1530	0	4,550	122065	26.80	26.85	26.80	26.80	0
1141209	1531	0	23,232	274300	11.85	11.85	11.80	11.80	0
1141209	1532	0	403,024	11019368	27.40	27.55	27.30	27.30	0
1141209	1533	0	512,125	16832132	33.05	33.80	31.75	32.10	0
1141209	1535	0	80,763	4297934	53.50	53.50	53.10	53.30	0
1141209	1536	0	5,516,835	338199900	65.20	65.20	59.30	59.80	0
1141209	1537	0	30,394	3767109	124.00	125.00	123.50	123.50	0
1141209	1538	0	111	3008					0
1141209	1539	0	51,165	883153	17.45	17.50	17.15	17.30	0
1141209	1540	0	532,418	12169267	23.20	23.20	22.70	22.90	0
1141209	1541	0	2,000	48600	24.40	24.40	24.20	24.20	0
1141209	1558	0	14,779	1499344	102.00	102.00	101.00	101.00	0
1141209	1560	0	6,826,428	2401732482	360.50	361.00	348.00	352.00	-9
1141209	1563	0	373,677	15116236	41.30	41.30	40.20	40.45	0
1141209	1568	0	69,420	1514792	21.80	21.85	21.60	21.80	0
1141209	1582	0	190,702	12706624	66.90	67.00	66.40	66.60	0
1141209	1583	0	24,383	1102585	45.10	46.50	45.10	46.50	1
1141209	1587	0	1,636,429	71755440	45.20	45.40	43.20	43.55	-1
1141209	1589	0	404,617	6825956	17.10	17.10	16.60	16.90	0
1141209	1590	0	355,771	327772001	922.00	929.00	917.00	921.00	4
1141209	1597	0	128,694	9336414	73.10	73.10	72.10	72.50	0
1141209	1598	0	243,416	5318708	21.95	22.05	21.65	21.65	0
1141209	1603	0	184,356	6804317	37.05	37.10	36.85	36.95	0
1141209	1604	0	205,119	5063605	24.65	24.90	24.50	24.60	0
1141209	1605	0	47,514,608	1475159079	31.15	31.70	30.70	30.70	0
1141209	1608	0	4,528,206	165289079	36.45	36.90	36.05	36.80	0
1141209	1609	0	2,239,806	87375829	39.05	39.25	38.75	39.25	0
1141209	1611	0	270,002	3275587	12.15	12.20	12.05	12.15	0
1141209	1612	0	399,972	13856842	34.80	34.85	34.50	34.65	0
1141209	1614	0	7,262	249232	34.55	34.55	34.25	34.25	0
1141209	1615	0	192,764	9498729	49.05	49.60	48.90	49.25	0
1141209	1616	0	826,123	23677879	28.70	28.95	28.35	28.80	0
1141209	1617	0	33,154	472050	14.30	14.30	14.20	14.30	0
1141209	1618	0	567,808	24162992	42.20	42.80	42.05	42.65	0
1141209	1626	0	44,741	534520	12.00	12.00	11.85	11.85	0
1141209	1702	0	301,061	11330200	37.80	37.80	37.55	37.60	0
1141209	1707	0	119,730	15334817	128.00	129.00	127.50	127.50	-1
1141209	1708	0	992,318	32109128	32.25	32.80	32.10	32.55	0
1141209	1709	0	205,659	3440209	16.80	16.85	16.65	16.70	0
1141209	1710	0	662,058	8115827	12.30	12.35	12.10	12.30	0
1141209	1711	0	848,687	15379275	18.20	18.25	17.95	18.25	0
1141209	1712	0	267,325	11502561	42.90	43.10	42.90	42.95	0
1141209	1713	0	38,374	1647122	42.80	42.95	42.80	42.95	0
1141209	1714	0	359,949	2961834	8.25	8.25	8.20	8.24	0
1141209	1717	0	5,078,410	204926741	39.90	40.65	39.65	40.50	0
1141209	1718	0	1,191,517	8294256	7.03	7.03	6.93	6.95	0
1141209	1720	0	130,687	8215843	62.50	63.20	62.50	62.80	0
1141209	1721	0	228,581	2557085	11.20	11.25	11.10	11.20	0
1141209	1722	0	1,140,158	53775405	47.20	47.30	47.05	47.15	0
1141209	1723	0	1,010,558	69365939	69.50	69.50	68.20	68.40	-1
1141209	1725	0	2,043	53478	26.25	26.25	26.10	26.10	0
1141209	1726	0	7,009	532584	76.20	76.20	75.90	76.00	0
1141209	1727	0	2,322,347	88527372	37.95	38.80	37.45	38.65	0
1141209	1730	0	17,701	941999	53.10	53.30	53.10	53.20	0
1141209	1731	0	39,371	859749	21.85	21.85	21.80	21.85	0
1141209	1732	0	73,839	2117347	28.55	28.95	28.50	28.90	0
1141209	1733	0	155,905	4862334	31.35	31.45	31.00	31.00	0
1141209	1734	0	73,069	2238758	30.60	30.70	30.55	30.70	0
1141209	1735	0	3,415	49874	14.50	14.65	14.50	14.65	0
1141209	1736	0	893,307	141327246	157.50	160.50	154.50	160.50	5
1141209	1737	0	132,983	4210677	31.60	31.75	31.60	31.65	0
1141209	1752	0	27,101	1034608	38.25	38.25	38.05	38.15	0
1141209	1760	0	68,087	4498694	66.00	66.50	65.00	66.50	0
1141209	1762	0	29,178	728071	24.75	25.10	24.75	24.95	0
1141209	1773	0	138,136	19162698	140.00	140.00	138.00	139.00	0
1141209	1776	0	19,000	284550	14.95	15.00	14.95	15.00	0
1141209	1783	0	60,483	2642002	43.60	43.95	43.50	43.60	0
1141209	1786	0	478,120	36365378	77.00	77.00	75.60	76.40	-1
1141209	1789	0	318,955	5578529	17.40	17.60	17.40	17.55	0
1141209	1795	0	2,376,012	686954418	291.50	293.00	285.00	291.50	0
1141209	1802	0	231,810,942	8973348009	38.25	39.95	37.05	39.90	1
1141209	1805	0	28,784	327513	11.45	11.50	11.30	11.50	0
1141209	1806	0	94,597	858295	9.12	9.12	9.05	9.05	0
1141209	1808	0	2,198,406	68303362	31.80	31.85	30.75	30.90	0
1141209	1809	0	345,667	6171926	17.85	18.00	17.70	17.90	0
1141209	1810	0	616,412	10536402	17.10	17.20	17.00	17.00	0
1141209	1817	0	20,291	781666	38.60	38.60	38.45	38.55	0
1141209	1903	0	275,451	15181483	55.80	56.00	54.70	55.10	0
1141209	1904	0	474,490	8772989	18.55	18.70	18.40	18.50	0
1141209	1905	0	1,129,417	13392857	11.95	11.95	11.75	11.95	0
1141209	1906	0	4,965	60724	12.25	12.25	12.15	12.15	0
1141209	1907	0	1,347,424	35059520	26.45	26.55	25.90	26.15	0
1141209	1909	0	1,376,580	14958822	11.00	11.00	10.75	10.95	0
1141209	2002	0	15,288,666	282332520	18.55	18.60	18.40	18.45	0
1141209	2002A	0	34,062	1324008	38.85	39.40	38.70	38.75	0
1141209	2006	0	1,748,653	122590399	70.20	70.80	69.50	70.30	0
1141209	2007	0	113,441	834384	7.38	7.38	7.30	7.32	0
1141209	2008	0	5,648	167356	29.55	29.85	29.55	29.85	0
1141209	2009	0	6,704,808	296005818	44.00	44.95	43.25	44.90	0
1141209	2010	0	625,905	12881697	20.55	20.65	20.55	20.55	0
1141209	2012	0	18,312	275082	15.05	15.05	15.00	15.05	0
1141209	2013	0	29,401	1229944	41.90	41.90	41.75	41.75	0
1141209	2014	0	2,228,964	33182125	14.95	15.00	14.80	15.00	0
1141209	2015	0	139,527	8758106	62.60	63.10	62.40	63.10	0
1141209	2017	0	127,588	1070948	8.40	8.44	8.36	8.38	0
1141209	2020	0	212,238	4871166	22.90	23.10	22.85	23.05	0
1141209	2022	0	236,444	1935050	8.17	8.25	8.15	8.22	0
1141209	2023	0	629,645	9436517	14.95	15.05	14.95	15.00	0
1141209	2024	0	46	696					0
1141209	2025	0	110,963	1098957	9.81	10.15	9.64	9.70	0
1141209	2027	0	15,130,208	562167471	37.40	37.55	36.70	37.05	-1
1141209	2028	0	20,870	343377	16.70	16.70	16.40	16.45	0
1141209	2029	0	96,995	1993223	20.70	20.70	20.45	20.50	0
1141209	2030	0	140,781	1937439	13.80	13.80	13.70	13.75	0
1141209	2031	0	389,965	14810076	38.25	38.30	37.80	37.85	0
1141209	2032	0	60,000	855900	14.30	14.35	14.20	14.35	0
1141209	2033	0	53,000	828100	15.75	15.75	15.60	15.65	0
1141209	2034	0	1,444,662	28684924	20.05	20.05	19.70	19.85	0
1141209	2038	0	100,490	1398849	13.90	14.10	13.85	13.95	0
1141209	2049	0	2,344,699	463690803	196.50	200.00	195.00	198.50	2
1141209	2059	0	837,835	2988410280	3610.00	3675.00	3500.00	3500.00	-35
1141209	2062	0	141,115	2919712	20.80	20.80	20.50	20.80	0
1141209	2069	0	154,303	2552512	16.60	16.70	16.50	16.50	0
1141209	2101	0	628,873	23746875	38.05	38.15	37.65	37.65	0
1141209	2102	0	283,632	5617568	19.90	19.95	19.65	19.95	0
1141209	2103	0	5,421,193	88953683	16.20	16.65	16.00	16.55	0
1141209	2104	0	14,126,991	163716618	11.45	11.90	11.15	11.80	0
1141209	2105	0	7,275,536	224533928	30.90	31.05	30.65	31.05	0
1141209	2106	0	165,116	3403975	20.55	20.70	20.55	20.65	0
1141209	2107	0	480,108	11414468	23.90	24.00	23.60	23.90	0
1141209	2108	0	221,009	5102982	23.10	23.35	22.95	23.20	0
1141209	2109	0	69,539	1055798	15.20	15.20	15.15	15.20	0
1141209	2114	0	27,100	2435021	89.90	90.00	89.70	89.90	0
1141209	2115	0	31,701	787019	24.80	24.90	24.70	24.85	0
1141209	2201	0	2,873,946	95880711	33.70	33.85	33.15	33.25	0
1141209	2204	0	648,041	38376038	59.50	59.90	58.90	59.00	0
1141209	2206	0	642,907	38998723	61.00	61.00	60.50	60.70	0
1141209	2207	0	155,901	92178558	595.00	595.00	588.00	591.00	-3
1141209	2208	0	1,973,204	40748089	20.65	20.80	20.50	20.60	0
1141209	2211	0	1,517,875	178302782	119.00	119.50	116.50	116.50	-4
1141209	2227	0	34,615	1926433	56.40	56.40	55.50	55.50	0
1141209	2228	0	6,855,335	756585781	108.00	114.00	106.00	110.00	1
1141209	2231	0	298,682	28786338	96.00	97.30	95.90	95.90	0
1141209	2233	0	426,236	81884890	195.50	195.50	190.50	191.00	-4
1141209	2236	0	2,083,359	238106522	112.50	118.00	109.00	116.00	5
1141209	2239	0	91,404	3283340	35.05	36.40	35.05	36.35	1
1141209	2241	0	602,716	23182114	38.05	39.40	37.75	38.90	0
1141209	2243	0	146,253	1606570	10.90	11.15	10.90	10.95	0
1141209	2247	0	41,910	12313819	294.50	295.00	293.00	293.50	-1
1141209	2248	0	11,001	542949	49.25	49.50	49.25	49.45	0
1141209	2250	0	76,111	5639923	74.90	74.90	73.80	74.30	0
1141209	2254	0	12,249	726838	59.60	59.60	59.00	59.40	0
1141209	2258	0	544,461	21117343	39.20	39.20	38.60	38.80	0
1141209	2301	0	6,333,966	1010711169	160.00	161.50	159.00	159.00	-1
1141209	2302	0	524,426	9971629	19.25	19.30	18.85	18.85	0
1141209	2303	0	43,805,549	2161056207	49.70	49.90	48.70	49.60	0
1141209	2305	0	197,008	2072317	10.65	10.65	10.45	10.55	0
1141209	2308	0	7,892,104	7663300998	976.00	980.00	966.00	971.00	-8
1141209	2312	0	29,659,335	690221921	23.65	23.70	23.00	23.00	0
1141209	2313	0	15,075,110	1288942558	84.80	86.70	84.40	84.50	0
1141209	2314	0	138,803	3336635	24.20	24.20	24.00	24.10	0
1141209	2316	0	11,774,385	1312591203	107.00	114.50	106.50	111.00	4
1141209	2317	0	54,359,440	12759646823	233.00	236.50	232.00	235.00	3
1141209	2321	0	594	9748					0
1141209	2323	0	3,149,318	30828522	9.77	9.87	9.72	9.80	0
1141209	2324	0	22,852,342	685660828	30.60	30.60	29.80	29.80	0
1141209	2327	0	24,833,259	5942992654	239.50	241.00	237.50	239.50	2
1141209	2328	0	3,340,657	160762477	48.10	48.45	47.70	48.40	0
1141209	2329	0	4,427,907	206477305	47.15	47.35	46.40	46.50	0
1141209	2330	0	27,555,343	40931363559	1495.00	1500.00	1480.00	1480.00	-15
1141209	2331	0	1,542,923	32924583	21.15	21.50	21.00	21.45	0
1141209	2332	0	1,136,339	18060932	16.00	16.05	15.80	15.95	0
1141209	2337	0	282,963,195	10830235886	37.60	39.45	37.35	38.75	1
1141209	2338	0	870,378	31556922	36.50	37.00	35.35	36.15	0
1141209	2340	0	4,901,709	134145869	27.20	27.75	26.75	27.50	0
1141209	2342	0	1,082,486	32342835	29.90	30.35	29.50	29.90	0
1141209	2344	0	595,084,386	41469304634	71.00	71.60	66.90	71.30	3
1141209	2345	0	10,648,469	10834244503	994.00	1055.00	991.00	995.00	18
1141209	2347	0	5,721,167	350276054	61.50	61.70	60.90	61.10	0
1141209	2348	0	233,429	18874377	81.60	81.60	80.60	80.60	-1
1141209	2348A	0	9,000	328100	36.50	36.50	36.40	36.40	0
1141209	2349	0	3,445,592	36846523	10.90	11.00	10.60	10.60	0
1141209	2351	0	413,135	32743640	79.50	79.90	79.00	79.00	0
1141209	2352	0	3,992,760	107523775	27.10	27.10	26.65	26.95	0
1141209	2353	0	29,695,588	793543226	27.00	27.15	26.45	26.80	0
1141209	2354	0	3,368,528	220442901	65.60	66.00	65.20	65.20	0
1141209	2355	0	1,361,575	43504353	31.60	32.20	31.60	32.15	0
1141209	2356	0	27,028,486	1231750645	46.95	46.95	45.10	45.40	-1
1141209	2357	0	2,661,652	1593030897	607.00	610.00	594.00	596.00	-6
1141209	2359	0	1,653,987	219117424	133.50	133.50	131.50	132.50	-2
1141209	2360	0	3,271,903	2658929308	814.00	825.00	804.00	808.00	3
1141209	2362	0	212,221	8534280	40.30	40.35	40.10	40.15	0
1141209	2363	0	7,905,435	393467452	50.60	50.60	49.30	49.30	-2
1141209	2364	0	220,320	14774173	67.30	67.60	66.90	67.20	0
1141209	2365	0	3,669,934	134417169	37.00	37.05	36.40	36.70	0
1141209	2367	0	41,677,701	1123793621	25.60	27.80	25.55	27.80	2
1141209	2368	0	9,092,648	5395757976	587.00	601.00	586.00	596.00	8
1141209	2369	0	8,467,163	193840466	23.20	23.40	22.55	23.00	0
1141209	2371	0	12,104,470	394933682	32.40	33.00	32.35	32.50	0
1141209	2373	0	12,567	711958	56.80	56.80	56.60	56.60	0
1141209	2374	0	6,287,020	514429717	82.10	82.50	81.50	81.70	-1
1141209	2375	0	8,988,298	869612436	95.00	98.00	94.90	96.70	2
1141209	2376	0	5,131,705	1257379765	248.00	250.50	243.00	243.00	-3
1141209	2377	0	9,049,439	903946123	101.00	101.50	99.00	99.50	-1
1141209	2379	0	1,135,253	604713257	535.00	535.00	528.00	534.00	1
1141209	2380	0	73,710	345075	4.60	4.70	4.60	4.70	0
1141209	2382	0	15,286,479	4533030235	299.00	301.50	293.50	296.00	-1
1141209	2383	0	1,963,921	2950739550	1485.00	1515.00	1480.00	1500.00	15
1141209	2385	0	2,271,875	265400847	117.50	118.00	116.00	117.00	0
1141209	2387	0	504,859	19761832	39.85	39.85	38.95	39.15	0
1141209	2388	0	19,615,895	1197934721	59.60	62.50	58.00	62.50	5
1141209	2390	0	167,111	1582078	9.49	9.57	9.40	9.51	0
1141209	2392	0	857,320	33472187	39.25	39.25	38.85	39.20	0
1141209	2393	0	2,607,209	132252812	51.20	51.30	50.30	50.50	0
1141209	2395	0	1,476,870	419812500	289.00	290.00	282.00	284.50	-1
1141209	2397	0	94,761	5843305	62.40	62.50	61.30	61.50	-1
1141209	2399	0	10,510,954	264218593	24.70	25.65	24.20	25.00	0
1141209	2401	0	1,039,216	21363795	20.80	20.80	20.45	20.45	0
1141209	2402	0	40,006,517	2384403076	56.00	61.00	55.70	61.00	5
1141209	2404	0	5,266,121	4422417553	810.00	865.00	806.00	830.00	20
1141209	2405	0	706,194	12383090	17.60	17.70	17.40	17.50	0
1141209	2406	0	10,492,132	240204611	23.20	23.40	22.40	23.00	0
1141209	2408	0	27,319,281	4409973114	165.00	165.00	159.00	162.00	-1
1141209	2409	0	41,002,250	468163097	11.65	11.65	11.30	11.30	0
1141209	2412	0	4,855,718	630360245	130.00	130.00	129.50	130.00	0
1141209	2413	0	17,818,526	542336447	30.50	31.40	29.20	30.75	0
1141209	2414	0	224,011	9290910	41.70	41.85	41.10	41.45	0
1141209	2415	0	373,427	10035922	26.75	27.05	26.40	27.05	0
1141209	2417	0	178,022	6521390	36.85	36.85	36.40	36.80	0
1141209	2419	0	628,115	14890689	23.80	23.90	23.50	23.80	0
1141209	2420	0	211,306	10779486	50.50	51.50	50.50	51.20	0
1141209	2421	0	4,570,113	722154127	161.50	161.50	156.50	158.50	-2
1141209	2423	0	211,925	11279150	53.50	53.90	52.90	53.20	0
1141209	2424	0	33,876	1178779	34.80	35.30	34.00	35.30	3
1141209	2425	0	100,552	2895323	28.60	29.00	28.55	28.70	0
1141209	2426	0	348,225	5894178	16.85	17.10	16.80	16.95	0
1141209	2427	0	550,037	15312242	28.00	28.20	27.75	27.75	0
1141209	2428	0	707,693	129540720	182.50	185.00	179.50	183.00	0
1141209	2429	0	619,445	51107834	80.40	83.50	80.20	83.00	2
1141209	2430	0	38,959	911969	23.40	23.55	23.35	23.50	0
1141209	2431	0	210,257	2435516	11.65	11.70	11.50	11.50	0
1141209	2432	0	19,000	505800	26.75	26.80	26.50	26.75	0
1141209	2433	0	11,440	547938	47.90	47.90	47.85	47.85	0
1141209	2434	0	23,892	744296	31.20	31.30	31.10	31.20	0
1141209	2436	0	2,049,544	99906948	49.30	50.10	48.35	48.40	0
1141209	2438	0	28,290	677866	24.00	24.10	23.80	23.85	0
1141209	2439	0	1,284,314	129263220	101.50	101.50	100.00	100.00	-1
1141209	2440	0	141,892	1737423	12.15	12.35	12.15	12.35	0
1141209	2441	0	3,619,114	258873268	70.10	72.50	69.50	72.50	2
1141209	2442	0	295,374	7403188	25.45	25.45	24.95	25.10	0
1141209	2444	0	58,282	648653	11.00	11.25	11.00	11.15	0
1141209	2449	0	27,405,333	6283180791	228.50	235.00	225.50	228.50	0
1141209	2450	0	83,244	2413899	29.00	29.05	28.95	29.00	0
1141209	2451	0	5,361,018	965660366	180.00	182.50	176.00	181.00	0
1141209	2453	0	399,383	21347124	53.20	53.80	53.10	53.20	0
1141209	2454	0	5,330,190	7596006023	1435.00	1440.00	1415.00	1420.00	-20
1141209	2455	0	5,915,760	844438477	141.50	146.00	140.00	141.00	1
1141209	2457	0	8,822,718	267579809	29.15	31.50	29.00	30.75	1
1141209	2458	0	546,117	69748041	128.50	128.50	127.50	127.50	-1
1141209	2459	0	18,974	1247760	65.90	66.00	65.60	65.80	0
1141209	2460	0	1,388,273	27117452	18.75	20.00	18.45	20.00	1
1141209	2461	0	134,889	2082606	15.50	15.50	15.40	15.50	0
1141209	2462	0	159,425	3579202	22.95	22.95	22.30	22.40	0
1141209	2464	0	665,877	40115345	60.50	61.00	59.80	60.10	0
1141209	2465	0	158,936	8748939	55.50	55.50	54.70	55.20	0
1141209	2466	0	1,697,457	97727978	59.20	59.20	56.30	57.90	-1
1141209	2467	0	6,939,364	1570298117	226.50	233.50	220.50	225.00	-1
1141209	2468	0	171,873	7487078	43.80	43.85	43.20	43.55	0
1141209	2471	0	76,910	3833437	49.80	50.00	49.60	49.90	0
1141209	2472	0	6,662,464	722407578	107.00	110.00	105.50	110.00	4
1141209	2474	0	1,926,150	375588464	195.50	197.00	193.50	193.50	-2
1141209	2476	0	2,774,481	247564662	88.00	90.70	87.30	89.70	2
1141209	2477	0	223,359	5227867	23.55	23.55	23.20	23.50	0
1141209	2478	0	1,524,584	93338887	60.60	61.90	60.50	61.90	1
1141209	2480	0	131,074	19619829	149.50	151.00	149.00	149.00	-1
1141209	2481	0	35,842,870	3253483121	90.40	92.90	88.80	91.20	1
1141209	2482	0	117,713	1997024	16.90	17.10	16.90	17.10	0
1141209	2483	0	61,285	1137551	18.60	18.75	18.45	18.60	0
1141209	2484	0	173,377	3565591	20.50	20.75	20.40	20.60	0
1141209	2485	0	99,252,050	2605808334	25.20	27.55	24.40	27.55	2
1141209	2486	0	10,366,200	964951732	96.00	96.10	91.60	92.20	-3
1141209	2488	0	57,710	2637567	46.05	46.05	45.55	45.60	0
1141209	2489	0	1,779,295	25899627	14.60	14.75	14.45	14.55	0
1141209	2491	0	700,871	14608352	20.20	21.65	19.90	21.25	0
1141209	2492	0	5,235,900	628024976	121.50	121.50	119.00	119.00	-1
1141209	2493	0	8,232,602	914245450	109.00	117.50	104.50	113.00	0
1141209	2495	0	10,914,646	302638590	26.75	28.35	26.70	27.55	0
1141209	2496	0	15,439	1065264	69.00	69.00	69.00	69.00	0
1141209	2497	0	163,467	7258829	44.15	44.90	44.10	44.50	0
1141209	2498	0	17,888,375	929280358	51.10	52.60	51.00	51.80	0
1141209	2501	0	828,543	18453727	22.40	22.45	22.20	22.25	0
1141209	2504	0	1,292,493	45251870	34.90	35.25	34.80	35.05	0
1141209	2505	0	198,704	3823637	19.30	19.35	19.05	19.30	0
1141209	2506	0	44,925	425522	9.48	9.50	9.43	9.50	0
1141209	2509	0	91,162	1370695	15.15	15.15	15.00	15.00	0
1141209	2511	0	1,449,228	11696530	8.08	8.14	8.03	8.09	0
1141209	2514	0	38,950	566053	14.50	14.55	14.50	14.50	0
1141209	2515	0	6,492,669	85639374	13.30	13.30	13.10	13.25	0
1141209	2516	0	273,578	4200782	15.30	15.50	15.15	15.45	0
1141209	2520	0	2,272,762	73583345	32.10	32.90	31.75	32.90	0
1141209	2524	0	31,407	1306450	41.80	42.10	41.45	41.60	0
1141209	2527	0	517,735	15160761	28.85	29.45	28.80	29.40	0
1141209	2528	0	784,241	23261959	29.85	30.05	29.40	29.90	0
1141209	2530	0	702,298	19431808	27.85	27.95	27.40	27.60	0
1141209	2534	0	138,341	2782134	20.10	20.20	20.05	20.15	0
1141209	2535	0	96,095	6075126	63.40	63.60	63.00	63.40	0
1141209	2536	0	508,750	13690502	26.70	27.10	26.60	26.95	0
1141209	2537	0	375,373	3949064	10.55	10.60	10.50	10.50	0
1141209	2538	0	186,925	2109966	11.30	11.35	11.20	11.30	0
1141209	2539	0	349,680	16516548	47.50	47.60	46.95	47.60	0
1141209	2540	0	779,458	34740454	45.10	45.10	44.20	44.95	0
1141209	2542	0	2,421,146	91457514	37.85	38.00	37.55	37.75	0
1141209	2543	0	813,114	48859012	61.10	61.10	59.80	59.80	0
1141209	2545	0	505,337	19049326	37.95	37.95	37.05	37.80	0
1141209	2546	0	56,441	4928894	87.90	87.90	87.00	87.50	0
1141209	2547	0	706,360	7668249	10.85	10.90	10.80	10.90	0
1141209	2548	0	497,251	51544777	104.00	104.50	103.00	104.00	0
1141209	2597	0	124,224	20368393	164.00	165.50	163.00	164.00	0
1141209	2601	0	887,204	5058581	5.75	5.75	5.69	5.69	0
1141209	2603	0	9,121,897	1630157039	179.50	179.50	178.00	178.50	-1
1141209	2605	0	12,291,886	340159488	27.65	27.90	27.25	27.90	0
1141209	2606	0	7,352,814	456470894	62.20	63.20	60.80	63.00	1
1141209	2607	0	497,231	28600094	58.10	58.10	57.30	57.60	0
1141209	2608	0	147,655	4949912	33.55	33.60	33.45	33.50	0
1141209	2609	0	20,279,311	1023081343	50.90	50.90	50.30	50.40	0
1141209	2610	0	28,077,809	521590228	18.75	18.75	18.50	18.60	0
1141209	2611	0	223,108	3330989	15.00	15.05	14.80	15.00	0
1141209	2612	0	4,897,043	319442938	64.60	66.80	63.60	66.60	1
1141209	2613	0	208,626	4997139	24.00	24.10	23.90	23.95	0
1141209	2614	0	936,650	19976151	21.45	21.70	21.10	21.20	0
1141209	2615	0	6,032,572	474690381	78.70	79.10	78.20	78.70	0
1141209	2616	0	94,197	1314546	13.85	14.05	13.80	14.00	0
1141209	2617	0	705,071	21901938	31.15	31.30	30.80	31.20	0
1141209	2618	0	14,167,516	482685209	34.25	34.25	34.00	34.00	0
1141209	2630	0	1,735,661	89342013	51.10	52.00	50.90	50.90	0
1141209	2633	0	3,431,276	94585885	27.55	27.65	27.50	27.55	0
1141209	2634	0	4,908,582	252490559	51.50	52.20	50.90	50.90	0
1141209	2636	0	521,580	34032121	66.30	66.30	65.00	65.10	-1
1141209	2637	0	4,957,466	338217005	67.40	69.20	66.80	69.20	1
1141209	2642	0	20,658	561685	27.20	27.30	27.15	27.15	0
1141209	2645	0	1,825,151	264159179	146.50	147.50	143.00	143.00	-3
1141209	2646	0	3,840,899	88054906	23.00	23.10	22.85	22.95	0
1141209	2701	0	260,622	2871294	11.10	11.10	11.00	11.00	0
1141209	2702	0	36,161	420432	11.60	11.70	11.50	11.65	0
1141209	2704	0	50,372	2192824	43.60	43.75	43.20	43.50	0
1141209	2705	0	191,383	3180433	16.55	17.05	16.50	16.55	0
1141209	2706	0	45,444	592156	13.05	13.10	13.00	13.05	0
1141209	2707	0	93,584	17778195	190.00	190.50	189.50	190.00	0
1141209	2712	0	5,000	93450	18.85	18.85	18.65	18.65	0
1141209	2722	0	36,555	1012175	28.15	28.15	27.60	27.60	0
1141209	2723	0	188,309	12599778	67.50	68.10	66.50	66.60	0
1141209	2727	0	363,596	77186675	214.00	214.50	212.00	212.00	-1
1141209	2731	0	801,540	130790815	165.00	165.00	162.00	163.00	-2
1141209	2739	0	20,718	735934	35.50	35.70	35.35	35.55	0
1141209	2748	0	99,819	4286704	43.25	43.25	42.65	43.15	0
1141209	2753	0	332,296	63415753	192.50	192.50	190.00	191.50	-1
1141209	2762	0	34,285	2667934	77.90	78.00	77.50	77.70	0
1141209	2801	0	12,501,052	256991444	20.50	20.70	20.45	20.55	0
1141209	2812	0	6,882,551	144397494	21.05	21.05	20.85	21.00	0
1141209	2816	0	100,166	2964579	30.05	30.05	29.20	29.40	0
1141209	2820	0	604,654	10073175	16.65	16.70	16.60	16.65	0
1141209	2832	0	241,045	12634018	52.40	52.60	52.10	52.30	0
1141209	2834	0	7,302,083	117223669	16.00	16.10	16.00	16.10	0
1141209	2836	0	474,405	5739257	12.05	12.15	12.05	12.10	0
1141209	2836A	0	25,514	603980	23.65	23.70	23.65	23.70	0
1141209	2838	0	696,804	13461810	19.35	19.40	19.25	19.30	0
1141209	2838A	0	7,550	410920	54.50	54.50	54.40	54.50	0
1141209	2845	0	3,001,876	38238032	12.70	12.75	12.70	12.75	0
1141209	2849	0	5,918	79013	13.30	13.40	13.30	13.40	0
1141209	2850	0	165,329	19324281	116.50	117.50	116.50	116.50	0
1141209	2851	0	546,526	14431923	26.30	26.50	26.25	26.40	0
1141209	2852	0	143,593	4006627	28.05	28.05	27.85	27.90	0
1141209	2855	0	1,422,245	35165494	24.65	24.85	24.55	24.75	0
1141209	2867	0	30,437,780	232585126	7.60	7.74	7.56	7.60	0
1141209	2880	0	5,704,938	174774170	30.55	30.85	30.50	30.70	0
1141209	2881	0	16,634,688	1598242042	95.30	96.30	95.20	96.30	0
1141209	2881A	0	20,435	1293961	63.40	63.40	63.30	63.40	0
1141209	2881B	0	3,725	230103	61.80	61.90	61.80	61.90	0
1141209	2881C	0	20,573	1106464	53.80	53.90	53.70	53.70	0
1141209	2882	0	18,546,205	1279467248	68.50	69.20	68.50	69.20	0
1141209	2882A	0	40,163	2438009	60.70	60.80	60.70	60.70	0
1141209	2882B	0	127,673	7664307	60.00	60.30	60.00	60.30	0
1141209	2883	0	50,154,353	815184260	16.15	16.30	16.10	16.30	0
1141209	2883B	0	551,953	4294877	7.77	7.79	7.77	7.79	0
1141209	2884	0	62,333,143	2010989147	32.45	32.55	32.00	32.10	0
1141209	2885	0	31,823,562	1206162746	37.40	38.20	37.35	38.20	0
1141209	2886	0	10,612,282	430605748	40.25	40.70	40.25	40.70	0
1141209	2887	0	49,134,594	943502028	19.10	19.25	19.05	19.25	0
1141209	2887E	0	215,333	10685222	49.50	49.85	49.50	49.50	0
1141209	2887F	0	47,131	2170507	46.10	46.10	46.05	46.05	0
1141209	2887G	0	48,215	1884483	39.10	39.10	39.00	39.10	0
1141209	2887H	0	143,261	5551412	38.80	38.80	38.70	38.75	0
1141209	2887I	0	7,320,261	68918413	9.40	9.43	9.40	9.42	0
1141209	2887Z1	0	174,613	2852795	16.35	16.40	16.30	16.30	0
1141209	2889	0	4,218,702	69722875	16.50	16.65	16.35	16.45	0
1141209	2890	0	14,780,561	405013577	27.30	27.50	27.30	27.45	0
1141209	2891	0	28,682,060	1284329386	44.60	44.95	44.40	44.95	0
1141209	2891B	0	3,000	191271	63.70	63.80	63.70	63.80	0
1141209	2891C	0	4,244	255531	60.20	60.30	60.20	60.30	0
1141209	2892	0	30,104,789	844436080	28.05	28.35	27.90	27.95	0
1141209	2897	0	1,607,455	14647077	9.11	9.13	9.10	9.11	0
1141209	2897B	0	115,000	1368500	11.90	11.90	11.90	11.90	0
1141209	2901	0	6,154	151084	24.55	24.55	24.50	24.50	0
1141209	2903	0	2,645,530	62025958	23.70	23.75	23.35	23.40	0
1141209	2904	0	28,135	483666	17.20	17.25	17.15	17.20	0
1141209	2905	0	1,296,803	22240995	17.10	17.25	16.95	17.10	0
1141209	2906	0	72,355	941682	13.00	13.15	13.00	13.05	0
1141209	2908	0	365,414	7457759	20.45	20.50	20.35	20.40	0
1141209	2910	0	4,000	84000	21.00	21.00	21.00	21.00	0
1141209	2911	0	29,038	129165	4.50	4.50	4.40	4.50	0
1141209	2912	0	2,750,178	633700278	234.00	234.50	229.50	229.50	-3
1141209	2913	0	592,994	8053616	13.70	13.70	13.50	13.50	0
1141209	2915	0	1,229,544	66340542	53.80	54.20	53.50	54.00	0
1141209	2923	0	12,021	257125	20.70	21.70	20.70	21.70	0
1141209	2929	0	269,850	2166125	8.06	8.09	7.99	8.00	0
1141209	2939	0	6,002	150199	24.70	25.20	24.65	25.20	0
1141209	2945	0	8,524	324220	38.05	38.05	38.00	38.00	0
1141209	3002	0	5,273,205	149266703	27.00	28.95	27.00	28.95	2
1141209	3003	0	90,674	4301961	47.20	47.75	47.20	47.55	0
1141209	3004	0	191,359	19129123	99.60	100.50	99.60	100.00	0
1141209	3005	0	1,958,806	235941616	122.50	122.50	119.50	120.50	-2
1141209	3006	0	6,150,435	506106088	83.00	83.50	81.10	82.30	0
1141209	3008	0	619,893	1288821795	2100.00	2105.00	2065.00	2070.00	-30
1141209	3010	0	9,807,228	1167959086	116.00	122.50	115.50	118.00	5
1141209	3011	0	346,280	4484941	13.20	13.20	12.80	12.90	0
1141209	3013	0	7,037,140	965472751	138.50	139.00	135.00	139.00	-1
1141209	3014	0	1,307,832	152912866	118.50	119.00	116.50	116.50	-2
1141209	3015	0	630,899	35026587	55.20	56.00	54.90	55.90	0
1141209	3016	0	794,220	41156870	52.30	52.50	51.40	51.60	0
1141209	3017	0	6,722,511	9465023720	1400.00	1430.00	1380.00	1410.00	25
1141209	3018	0	60,148	696759	11.60	11.65	11.50	11.60	0
1141209	3019	0	1,702,355	236501115	140.50	140.50	138.00	138.00	-2
1141209	3021	0	295,281	5287633	17.75	18.10	17.70	17.85	0
1141209	3022	0	247,521	16386324	66.20	66.60	65.90	66.10	0
1141209	3023	0	631,769	136526806	217.00	217.50	214.00	217.50	0
1141209	3024	0	363,818	3873025	10.70	10.70	10.60	10.65	0
1141209	3025	0	1,506,971	83494567	54.10	56.30	54.10	55.60	0
1141209	3026	0	1,580,599	167775357	106.00	107.00	105.00	106.00	1
1141209	3027	0	285,900	6598848	22.90	23.35	22.90	23.25	0
1141209	3028	0	12,980,265	519167221	40.50	41.00	39.50	40.00	1
1141209	3029	0	1,478,918	166642381	115.00	115.00	111.00	113.00	-4
1141209	3030	0	3,980,415	662520783	170.50	170.50	164.00	164.50	-5
1141209	3031	0	173,716	3374939	19.40	19.55	19.35	19.50	0
1141209	3032	0	917,143	73644657	82.60	82.60	79.30	79.30	-2
1141209	3033	0	2,247,965	69472722	30.65	31.15	30.65	30.85	0
1141209	3034	0	2,219,240	845711294	384.00	386.00	378.50	379.50	-5
1141209	3035	0	2,570,038	443516617	174.00	175.50	171.00	171.00	-1
1141209	3036	0	6,282,071	960359477	152.50	155.00	151.00	151.00	-1
1141209	3036A	0	12,150	624422	51.30	51.40	51.30	51.40	0
1141209	3037	0	72,841,341	16590598407	221.50	234.00	221.50	226.00	5
1141209	3038	0	316,665	6542397	20.70	20.90	20.45	20.60	0
1141209	3040	0	753,161	44749531	61.80	62.00	58.30	58.30	-3
1141209	3041	0	222,136	5749544	25.90	26.00	25.65	25.85	0
1141209	3042	0	600,701	50916798	85.00	85.00	84.50	85.00	0
1141209	3043	0	184,650	4055709	22.35	22.35	21.60	22.20	0
1141209	3044	0	1,742,639	525274785	300.00	305.00	299.00	300.00	-1
1141209	3045	0	11,204,942	1172682257	105.00	105.50	104.00	104.50	0
1141209	3046	0	288,617	14432409	50.50	50.60	49.70	49.80	0
1141209	3047	0	839,180	15100242	18.15	18.15	17.80	18.10	0
1141209	3048	0	11,821,127	489545171	40.70	42.00	40.40	41.95	1
1141209	3049	0	781,783	5389487	6.94	6.95	6.85	6.87	0
1141209	3050	0	663,614	7992114	12.20	12.20	11.95	12.20	0
1141209	3051	0	412,660	7446944	18.25	18.25	17.90	18.00	0
1141209	3052	0	451,331	5116298	11.35	11.40	11.25	11.40	0
1141209	3054	0	4,000	95550	24.00	24.00	23.85	23.85	0
1141209	3055	0	2,542,303	181514303	68.00	73.40	67.50	73.40	6
1141209	3056	0	1,317,286	23725941	18.05	18.15	17.95	17.95	0
1141209	3057	0	361,295	5537931	14.70	16.10	14.50	15.45	0
1141209	3058	0	398,083	4035030	10.25	10.25	10.05	10.20	0
1141209	3059	0	1,158,216	49395170	43.05	43.05	42.50	42.50	0
1141209	3060	0	16,124,392	481352835	29.25	30.50	28.70	30.50	2
1141209	3062	0	3,620,346	88363973	24.80	24.80	24.00	24.45	0
1141209	3090	0	15,929,020	1485198136	91.50	95.40	89.80	94.10	3
1141209	3092	0	232,216	3444076	14.85	15.00	14.70	15.00	0
1141209	3094	0	207,369	5114664	24.55	24.90	24.40	24.85	0
1141209	3130	0	18,259	4094604	224.00	224.50	224.00	224.00	0
1141209	3135	0	2,381,844	161434314	66.90	69.20	66.50	67.20	0
1141209	3138	0	87,468	7868629	89.60	90.30	89.00	89.40	0
1141209	3149	0	1,461,398	50031112	33.95	34.85	33.75	34.05	0
1141209	3150	0	2,405	44923	18.65	18.70	18.65	18.70	0
1141209	3164	0	10,423	192872	18.45	18.60	18.45	18.50	0
1141209	3167	0	36,816,329	8651158326	226.50	240.00	225.50	234.50	16
1141209	3168	0	3,168	138006	43.55	43.55	43.55	43.55	0
1141209	3189	0	39,402,755	6246730880	155.00	164.00	153.00	159.50	3
1141209	3209	0	431,143	14439537	33.40	33.65	33.30	33.45	0
1141209	3229	0	754,044	15521947	20.70	21.25	20.00	20.80	0
1141209	3231	0	95,837,980	14469778289	153.50	154.00	149.50	149.50	0
1141209	3257	0	1,305,131	84254745	65.00	65.30	63.90	64.60	2
1141209	3266	0	28,108	392312	14.00	14.05	13.90	13.95	0
1141209	3296	0	35,528	733125	20.60	20.70	20.40	20.70	0
1141209	3305	0	1,657,318	163595168	99.60	100.00	97.90	98.40	0
1141209	3308	0	24,567	379475	15.75	15.75	15.20	15.20	0
1141209	3311	0	386,897	12100105	32.00	32.00	30.95	31.45	0
1141209	3312	0	341,434	12649051	37.35	37.50	36.80	36.85	0
1141209	3321	0	380,386	7364323	19.70	20.10	18.95	19.40	0
1141209	3338	0	288,988	14467338	49.95	50.40	49.60	50.00	0
1141209	3346	0	101,841	1941649	19.40	19.40	18.95	19.10	0
1141209	3356	0	573,303	26662580	47.50	47.50	45.95	46.65	0
1141209	3376	0	4,397,065	873020413	203.50	207.00	193.00	198.00	-5
1141209	3380	0	3,312,364	108300556	32.50	33.10	32.35	32.55	0
1141209	3406	0	422,489	188332382	447.00	451.00	444.00	445.00	1
1141209	3413	0	1,791,435	520251061	292.00	294.00	288.50	289.00	-9
1141209	3416	0	369,863	55244423	151.00	151.50	148.00	149.00	2
1141209	3419	0	81,170	1052603	13.10	13.10	12.90	13.00	0
1141209	3432	0	2,356	33690	14.30	14.30	14.30	14.30	0
1141209	3437	0	139,836	1999243	14.35	14.40	14.15	14.30	0
1141209	3443	0	2,550,624	5432318570	2165.00	2180.00	2100.00	2115.00	-40
1141209	3447	0	316,997	15590857	49.20	49.80	48.70	49.10	0
1141209	3450	0	38,907,375	10873860117	270.00	288.00	265.00	277.00	-1
1141209	3454	0	551,077	54316543	98.60	98.70	98.50	98.60	0
1141209	3481	0	48,713,397	680452150	14.15	14.20	13.80	13.95	0
1141209	3494	0	213,475	1875725	8.80	8.92	8.66	8.72	0
1141209	3501	0	60,024	2830061	47.05	47.20	47.00	47.20	0
1141209	3504	0	145,724	7542204	51.30	52.60	51.20	52.00	0
1141209	3515	0	315,713	78355085	250.00	251.00	246.50	247.50	0
1141209	3518	0	179,416	3821194	21.10	21.50	20.90	21.50	0
1141209	3528	0	66,824	4638936	69.90	70.00	69.10	69.80	0
1141209	3530	0	900,117	65062074	71.20	73.80	71.00	72.70	1
1141209	3532	0	1,111,812	110697232	100.50	100.50	98.80	99.30	-1
1141209	3533	0	1,047,169	1371566235	1290.00	1335.00	1290.00	1305.00	35
1141209	3535	0	41,210,769	3878848610	96.80	101.50	89.00	90.00	-7
1141209	3543	0	3,135,384	149114161	47.00	49.00	46.05	46.90	0
1141209	3545	0	605,178	31346175	51.70	52.40	51.00	51.70	0
1141209	3550	0	149,961	1919560	12.90	12.90	12.75	12.80	0
1141209	3557	0	149,407	5583409	36.80	37.95	36.50	37.20	0
1141209	3563	0	543,133	253821131	463.50	474.00	458.00	469.00	5
1141209	3576	0	5,941,395	38176652	6.34	6.49	6.31	6.46	0
1141209	3583	0	732,285	236608597	325.00	329.50	318.00	320.00	-5
1141209	3588	0	107,887	5239615	49.40	49.40	47.00	48.60	0
1141209	3591	0	360,989	6592073	18.40	18.45	18.10	18.30	0
1141209	3592	0	579,191	121919753	211.00	212.50	208.00	209.50	0
1141209	3593	0	64,209	532462	8.38	8.38	8.27	8.27	0
1141209	3596	0	309,103	56655173	183.50	184.50	182.50	182.50	-2
1141209	3605	0	1,539,537	96797999	63.10	64.20	62.20	62.30	0
1141209	3607	0	149,940	2078644	13.85	13.95	13.75	13.80	0
1141209	3617	0	324,076	63540699	199.50	199.50	195.00	196.00	-2
1141209	3622	0	1,022,287	65565702	62.30	65.30	62.30	64.40	0
1141209	3645	0	950,913	51389573	54.40	54.60	53.60	53.90	0
1141209	3652	0	30,847	922547	30.00	30.10	29.65	30.10	0
1141209	3653	0	1,518,111	4530166850	3015.00	3060.00	2945.00	2950.00	-70
1141209	3661	0	1,980,501	6450702950	3250.00	3305.00	3210.00	3260.00	140
1141209	3665	0	3,841,127	5793227640	1520.00	1565.00	1460.00	1470.00	-45
1141209	3669	0	13,190	388245	29.45	29.45	29.40	29.40	0
1141209	3673	0	2,880,200	125077289	43.50	43.80	42.85	43.55	0
1141209	3679	0	25,123	2941904	117.00	118.00	116.50	117.00	0
1141209	3686	0	145,440	2598987	17.85	18.45	17.60	17.85	0
1141209	3694	0	2,014,758	130137515	63.20	66.00	62.70	64.00	1
1141209	3701	0	83,349	2569949	30.95	31.00	30.60	30.80	0
1141209	3702	0	5,548,065	364696660	66.00	66.70	65.30	65.60	0
1141209	3703	0	550,013	12418037	22.85	22.85	22.45	22.55	0
1141209	3704	0	5,677,775	207447712	35.85	37.40	35.75	35.80	0
1141209	3705	0	163,108	9205000	56.80	56.80	56.20	56.30	0
1141209	3706	0	19,676,212	1861098211	94.70	95.60	94.00	94.40	0
1141209	3708	0	843,890	87855895	103.00	106.00	102.50	104.00	0
1141209	3711	0	25,895,726	6242062656	238.50	245.00	236.50	240.00	2
1141209	3712	0	385,635	9968339	25.85	26.15	25.65	26.00	0
1141209	3714	0	1,381,655	45654725	33.15	33.35	32.75	33.35	0
1141209	3715	0	12,190,117	1421495332	118.50	119.00	115.00	116.00	0
1141209	3716	0	125,001	4236280	34.00	34.20	33.75	34.00	0
1141209	3717	0	162,427	2782990	17.15	17.20	17.05	17.10	0
1141209	4104	0	504,968	40665362	81.40	81.40	80.20	80.50	0
1141209	4106	0	39,895	866405	21.75	21.80	21.65	21.80	0
1141209	4108	0	118,627	1643343	13.90	13.95	13.80	13.95	0
1141209	4119	0	188,047	8892046	47.65	47.70	46.85	47.50	0
1141209	4133	0	23,037	528457	22.95	23.00	22.85	23.00	0
1141209	4137	0	52,912	5234438	99.00	99.20	98.50	98.80	0
1141209	4142	0	1,427,864	27497630	19.30	19.55	19.00	19.50	0
1141209	4148	0	28,001	1130892	40.60	40.80	40.15	40.30	0
1141209	4155	0	265,135	4010686	15.40	15.40	15.00	15.15	0
1141209	4164	0	518,280	19250366	37.20	37.35	36.90	37.35	0
1141209	4190	0	27,322	827852	30.40	30.40	30.20	30.20	0
1141209	4306	0	315,696	4365774	13.75	13.90	13.70	13.90	0
1141209	4414	0	108,188	1096485	10.25	10.25	10.05	10.15	0
1141209	4426	0	29,835	295505	9.99	9.99	9.90	9.90	0
1141209	4438	0	233,764	18322830	78.50	80.00	77.10	78.20	-2
1141209	4439	0	40,831	4131684	103.00	103.00	99.70	99.70	-3
1141209	4440	0	84,000	1502150	17.75	18.20	17.60	18.20	0
1141209	4441	0	160,985	40882904	262.00	263.00	248.50	251.50	-11
1141209	4526	0	1,314,749	42170416	32.20	32.40	31.75	32.20	0
1141209	4532	0	840,938	20267893	24.05	24.25	23.95	24.25	0
1141209	4536	0	207,774	33211156	159.50	160.50	159.00	159.50	-1
1141209	4540	0	275,170	9760663	36.15	36.15	35.30	35.45	0
1141209	4545	0	354,937	11660030	32.10	33.40	32.05	32.90	1
1141209	4551	0	114,059	13151100	116.50	116.50	114.50	115.50	0
1141209	4552	0	51,368	1213890	23.80	23.80	23.55	23.60	0
1141209	4555	0	258,712	10299338	40.50	40.50	39.50	40.00	0
1141209	4557	0	206,467	16412797	80.00	80.80	78.80	79.50	0
1141209	4560	0	73,002	2397016	33.20	33.20	32.60	33.00	0
1141209	4562	0	1,100,712	41282274	37.60	37.95	37.15	37.15	-1
1141209	4564	0	530,971	9035441	16.80	17.20	16.70	17.10	0
1141209	4566	0	195,136	10351602	53.10	53.40	52.40	52.90	0
1141209	4569	0	27,952	4052792	146.50	147.50	143.00	146.50	0
1141209	4571	0	244,435	40281348	166.50	167.00	163.50	164.00	-3
1141209	4572	0	42,802	6595640	154.50	155.00	153.50	154.00	-2
1141209	4576	0	207,583	22173894	107.00	107.50	106.00	107.00	0
1141209	4581	0	13,001	682355	52.60	52.60	52.40	52.40	0
1141209	4583	0	245,564	165139491	678.00	680.00	667.00	680.00	5
1141209	4585	0	383,786	130489537	338.50	347.50	335.00	347.00	-1
1141209	4588	0	39,648	2508024	63.40	64.00	63.00	63.00	-1
1141209	4720	0	427,730	6136953	14.30	14.50	14.20	14.20	0
1141209	4722	0	1,287,850	197993366	156.50	157.00	152.00	153.50	-3
1141209	4736	0	68,941	8509045	122.50	124.50	122.50	123.50	1
1141209	4737	0	60,214	3461169	58.00	58.00	57.00	58.00	0
1141209	4739	0	5,643,891	418211609	70.90	76.00	70.80	75.80	6
1141209	4746	0	332,202	20514674	61.80	62.10	61.50	61.60	0
1141209	4755	0	123,659	12359688	99.70	101.00	99.00	99.60	0
1141209	4763	0	10,097,010	512008004	52.00	52.20	50.20	50.50	-1
1141209	4764	0	1,886,002	147976040	76.10	81.70	71.90	81.70	7
1141209	4766	0	393,341	126868730	325.00	326.00	318.50	321.50	-7
1141209	4770	0	435,216	101093579	237.00	239.00	228.50	234.00	-3
1141209	4771	0	28,622	5086245	179.50	179.50	177.00	177.50	-1
1141209	4807	0	7,204	127723	17.70	17.70	17.70	17.70	0
1141209	4904	0	5,820,445	499277402	86.00	86.40	85.50	85.80	0
1141209	4906	0	2,149,858	58284651	27.15	27.45	26.70	27.20	0
1141209	4912	0	444,585	40553632	92.10	92.90	89.60	89.60	0
1141209	4915	0	2,411,594	190635540	79.50	80.20	78.60	78.70	-1
1141209	4916	0	6,407,960	328307424	50.20	52.50	50.20	50.70	1
1141209	4919	0	1,959,902	104712630	53.30	54.10	52.80	53.90	0
1141209	4927	0	19,005,781	480860405	23.80	26.00	23.40	25.30	1
1141209	4930	0	8,284	181651	22.00	22.00	21.85	21.85	0
1141209	4934	0	1,003,259	13635383	13.20	13.80	13.20	13.80	0
1141209	4935	0	68,069	2773150	41.20	41.20	40.40	40.60	0
1141209	4938	0	9,455,375	664063921	70.70	71.00	69.90	70.00	0
1141209	4942	0	426,612	16647961	38.90	39.50	38.65	39.15	1
1141209	4943	0	37,062	503683	14.25	14.25	13.50	13.75	0
1141209	4949	0	237,361	9530675	40.00	40.90	39.55	40.60	0
1141209	4952	0	40,143	1451265	35.80	36.50	35.80	36.25	0
1141209	4956	0	762,975	15846219	20.80	21.20	20.50	20.90	0
1141209	4958	0	9,060,645	1337685753	146.00	150.00	145.00	147.50	0
1141209	4960	0	1,044,916	14566720	13.70	14.05	13.65	13.95	0
1141209	4961	0	549,740	76224056	136.50	140.00	136.50	139.50	3
1141209	4967	0	8,654,551	1209910983	141.00	142.00	136.50	142.00	1
1141209	4968	0	724,558	98691259	137.50	137.50	135.00	136.00	-2
1141209	4976	0	218,607	6818502	31.40	31.75	31.00	31.35	0
1141209	4977	0	12,995,568	1668982690	125.00	131.00	123.50	129.50	2
1141209	4989	0	23,518,534	1036032386	41.65	45.85	40.70	45.85	4
1141209	4994	0	16,051	1530643	94.50	96.00	94.50	95.90	1
1141209	4999	0	57,714	1345833	23.40	23.50	23.25	23.25	0
1141209	5007	0	34,582	1910478	55.60	55.60	55.20	55.20	0
1141209	5203	0	304,132	28300825	94.00	94.10	92.30	92.70	-1
1141209	5215	0	12,140	442888	36.75	36.75	35.90	36.45	0
1141209	5222	0	230,192	29679285	131.00	131.00	128.50	128.50	-1
1141209	5225	0	541,582	53952690	100.50	100.50	99.10	99.50	-1
1141209	5234	0	378,758	123778118	326.00	330.50	322.50	327.50	2
1141209	5243	0	1,452,128	120036058	82.90	83.80	81.90	82.50	0
1141209	5244	0	262,681	11073200	41.55	42.70	41.55	41.90	0
1141209	5258	0	445,204	32611615	72.50	74.50	72.10	74.00	2
1141209	5269	0	604,623	754146740	1240.00	1265.00	1225.00	1245.00	15
1141209	5283	0	64,159	4068294	64.60	64.60	62.30	63.90	0
1141209	5284	0	2,397,139	736981400	302.50	311.50	302.00	309.50	7
1141209	5285	0	57,569	2929932	51.10	51.20	50.50	51.20	0
1141209	5288	0	87,929	11850038	134.00	136.00	134.00	135.50	0
1141209	5292	0	21,253	3131075	148.00	148.00	147.00	147.50	0
1141209	5306	0	27,033	2463102	91.40	91.40	90.70	91.40	0
1141209	5388	0	700,875	58353938	84.30	84.30	82.80	82.90	-1
1141209	5434	0	586,875	179732804	304.00	309.50	304.00	306.00	0
1141209	5469	0	8,126,553	785570610	96.30	98.40	95.10	96.20	0
1141209	5471	0	122,408	4147795	34.00	34.05	33.75	34.05	0
1141209	5484	0	542,412	21539494	39.80	40.35	39.00	40.30	0
1141209	5515	0	383,887	12331874	32.00	32.40	31.55	32.25	0
1141209	5519	0	261,542	8311856	31.65	32.00	31.50	31.75	0
1141209	5521	0	6,537,803	101876413	15.40	15.80	15.20	15.65	0
1141209	5522	0	567,765	33889011	59.70	60.20	59.20	60.00	0
1141209	5525	0	21,813	618909	28.50	28.50	28.25	28.35	0
1141209	5531	0	224,085	2030160	9.06	9.10	9.03	9.08	0
1141209	5533	0	55,077	791210	14.40	14.45	14.35	14.35	0
1141209	5534	0	288,550	22305620	77.80	77.90	77.00	77.10	0
1141209	5538	0	53,001	1562979	29.40	29.65	29.35	29.35	0
1141209	5546	0	19,011	423064	22.80	22.80	22.05	22.45	0
1141209	5607	0	515,540	25485846	48.85	49.80	48.65	49.45	0
1141209	5608	0	3,896,977	69914143	17.80	18.25	17.60	18.15	0
1141209	5706	0	147,361	7528024	51.40	51.40	50.90	50.90	0
1141209	5871	0	5,207,666	523489557	100.50	101.00	100.00	100.50	0
1141209	5871A	0	14,000	1414500	101.00	101.50	101.00	101.50	0
1141209	5876	0	4,928,367	194938063	39.70	39.85	39.35	39.55	0
1141209	5880	0	8,842,711	212662024	23.95	24.10	23.95	24.10	0
1141209	5906	0	1	52					0
1141209	5907	0	137,758	810824	5.91	5.96	5.85	5.86	0
1141209	6005	0	6,846,425	173034741	25.05	25.45	25.05	25.25	0
1141209	6024	0	591,890	29885883	50.20	50.80	50.20	50.60	0
1141209	6108	0	227,607	3286210	14.50	14.65	14.30	14.55	0
1141209	6112	0	364,521	16889373	46.70	46.85	46.15	46.20	0
1141209	6115	0	65,777	3098605	47.05	47.20	46.95	47.10	0
1141209	6116	0	2,641,155	19143035	7.31	7.31	7.21	7.24	0
1141209	6117	0	353,944	28926177	81.50	82.30	80.90	82.00	0
1141209	6120	0	4,898,425	60616049	12.15	12.90	11.95	12.90	0
1141209	6128	0	43,700	1001940	22.75	23.05	22.75	22.95	0
1141209	6133	0	1,142,430	21240308	18.70	18.80	18.30	18.65	0
1141209	6136	0	108,290	2587118	23.90	24.00	23.80	24.00	0
1141209	6139	0	7,727,434	3804864852	480.50	501.00	480.50	491.50	11
1141209	6141	0	131,180	1419206	10.85	10.90	10.70	10.85	0
1141209	6142	0	318,563	3017435	9.45	9.52	9.42	9.43	0
1141209	6152	0	1,065,514	9446299	8.78	9.03	8.56	9.03	0
1141209	6153	0	6,890,647	107075789	15.95	15.95	15.20	15.80	0
1141209	6155	0	13,175,004	611477737	44.10	48.25	43.65	45.30	0
1141209	6164	0	114,424	1147421	10.20	10.25	9.99	10.05	0
1141209	6165	0	521,708	26025027	48.55	50.30	48.55	50.00	1
1141209	6166	0	914,129	60158303	67.00	67.10	65.10	65.40	-1
1141209	6168	0	86,723	1714645	19.70	19.90	19.60	19.80	0
1141209	6176	0	2,437,993	282672534	117.50	117.50	115.00	115.50	-2
1141209	6177	0	709,223	33417936	47.90	47.90	46.85	47.20	0
1141209	6183	0	27,917	2675470	96.40	96.40	95.20	96.10	0
1141209	6184	0	62,721	3066556	48.90	49.05	48.70	48.90	0
1141209	6189	0	504,790	23069233	45.60	46.10	45.40	45.40	0
1141209	6191	0	11,180,647	1348867326	122.00	123.50	119.00	120.00	-2
1141209	6192	0	82,876	8468817	102.50	103.00	101.50	102.50	0
1141209	6196	0	1,882,212	444727955	231.00	240.50	231.00	237.00	6
1141209	6197	0	948,822	122908519	130.50	131.00	128.50	129.50	0
1141209	6201	0	13,190	745244	56.60	56.60	56.40	56.60	0
1141209	6202	0	187,096	7135670	38.40	38.45	38.00	38.20	0
1141209	6205	0	237,922	8875583	37.80	37.80	37.00	37.30	0
1141209	6206	0	1,612,099	147058658	93.40	93.40	90.10	91.00	-4
1141209	6209	0	6,801,730	387466281	57.00	57.80	56.00	56.90	0
1141209	6213	0	9,369,423	1067362062	114.50	115.00	112.50	114.00	1
1141209	6214	0	343,512	41987285	121.50	123.00	121.50	122.50	0
1141209	6215	0	836,807	90938849	110.00	110.00	108.00	108.50	-2
1141209	6216	0	89,670	2412335	26.70	27.00	26.70	26.95	0
1141209	6224	0	93,373	3874142	42.00	42.00	41.35	41.40	0
1141209	6225	0	2,200	37069	16.85	16.85	16.85	16.85	0
1141209	6226	0	35,423	236071	6.67	6.70	6.60	6.63	0
1141209	6230	0	46,811	5488290	117.00	118.50	116.50	117.50	1
1141209	6235	0	539,302	31765710	59.60	59.60	58.70	58.70	0
1141209	6239	0	6,476,257	1046890195	161.50	164.00	160.00	160.50	0
1141209	6243	0	199,955	6103993	29.95	31.00	29.80	30.90	1
1141209	6257	0	13,033,874	1274143538	101.00	101.50	96.10	96.30	-3
1141209	6269	0	1,544,038	90620456	57.60	59.40	57.60	58.70	0
1141209	6271	0	998,114	123940098	122.50	125.00	122.50	124.00	1
1141209	6277	0	58,522	3740181	63.40	64.40	63.30	63.70	0
1141209	6278	0	633,248	64067911	103.00	103.00	100.50	100.50	-1
1141209	6281	0	141,089	8886308	63.80	63.80	62.80	63.20	0
1141209	6282	0	23,422,007	926457972	39.55	40.20	38.55	40.10	1
1141209	6283	0	162,546	4183982	25.60	25.90	25.60	25.70	0
1141209	6285	0	5,795,710	577790573	101.50	101.50	98.80	99.80	-4
1141209	6405	0	54,328	1397794	26.00	26.00	25.60	25.85	0
1141209	6409	0	879,638	907454315	1045.00	1055.00	1020.00	1025.00	-10
1141209	6412	0	741,916	67078763	91.80	91.80	89.60	90.50	-1
1141209	6414	0	473,316	136466421	290.00	291.50	287.00	287.50	-3
1141209	6415	0	2,568,639	520609844	203.50	206.00	200.00	204.00	2
1141209	6416	0	89,836	7363548	82.20	82.80	81.50	82.50	0
1141209	6423	0	25,122	1913400	76.30	76.30	76.00	76.10	0
1141209	6426	0	242,370	19184095	78.80	80.00	78.20	79.30	0
1141209	6431	0	855,635	24114617	28.10	28.50	27.50	28.45	1
1141209	6438	0	514,125	72511136	141.00	142.50	139.50	140.50	0
1141209	6442	0	652,909	794203265	1205.00	1240.00	1185.00	1200.00	0
1141209	6443	0	8,317,855	124767825	15.00	15.00	15.00	15.00	1
1141209	6446	0	1,048,602	534923305	510.00	515.00	506.00	512.00	2
1141209	6449	0	706,139	124368111	177.50	178.50	173.50	174.00	-4
1141209	6451	0	3,421,625	569085392	159.00	169.00	158.00	167.00	7
1141209	6456	0	1,912,893	83435233	44.70	45.40	42.35	43.20	0
1141209	6464	0	438,224	34189642	79.10	79.10	78.80	78.80	0
1141209	6472	0	372,353	191320235	517.00	519.00	510.00	512.00	-3
1141209	6477	0	1,587,498	56960382	36.15	36.75	35.00	35.00	0
1141209	6491	0	375,546	109205035	292.50	293.50	289.00	290.00	-2
1141209	6504	0	17,006	729754	42.55	43.20	42.55	42.85	0
1141209	6505	0	3,830,869	195324668	51.00	51.50	50.60	51.20	0
1141209	6515	0	1,095,916	2918270575	2520.00	2715.00	2520.00	2675.00	155
1141209	6525	0	145,834	11154003	77.20	77.20	75.70	76.90	0
1141209	6526	0	142,697	64810444	456.50	457.50	451.00	457.50	1
1141209	6531	0	2,483,193	1017550818	406.00	417.00	404.00	408.00	0
1141209	6533	0	283,565	76248203	270.00	270.50	267.50	270.00	1
1141209	6534	0	126,353	12036770	93.50	97.90	92.60	97.00	2
1141209	6541	0	2,497,968	155648392	61.30	63.30	60.00	63.30	5
1141209	6550	0	395,507	11502307	29.30	29.30	28.90	29.15	0
1141209	6552	0	94,469	2389253	25.20	25.45	25.20	25.35	0
1141209	6558	0	469,236	17677998	38.00	38.10	37.50	37.65	0
1141209	6573	0	168,080	2676615	15.65	16.20	15.65	16.00	0
1141209	6579	0	122,358	13279115	109.50	110.00	107.50	108.00	-2
1141209	6581	0	4,403	472566	107.50	107.50	107.00	107.00	-2
1141209	6582	0	17,853	606508	34.00	34.00	33.85	34.00	0
1141209	6585	0	75,614	6983079	92.80	93.00	91.70	92.80	-1
1141209	6589	0	902,151	68123352	76.50	76.50	74.70	75.50	0
1141209	6591	0	580,746	45102965	76.70	79.10	75.70	78.60	2
1141209	6592	0	665,724	40522485	61.80	62.00	60.30	61.00	-1
1141209	6592A	0	4,317	420188	97.50	97.50	97.50	97.50	0
1141209	6592B	0	8,937	876491	98.10	98.20	98.10	98.10	0
1141209	6598	0	54,529	1158266	21.40	21.40	21.00	21.30	0
1141209	6605	0	808,317	110531460	139.00	140.00	135.50	136.00	-3
1141209	6606	0	42,603	1071250	25.25	25.40	24.85	25.25	0
1141209	6614	0	127,645	6341064	49.95	50.00	49.40	49.70	0
1141209	6625	0	103,334	8843731	86.00	86.00	85.40	85.50	-1
1141209	6641	0	27,001	517671	19.10	19.25	19.10	19.25	0
1141209	6645	0	373,571	6692969	18.90	18.90	17.45	17.75	-1
1141209	6655	0	3,000	351000	117.00	117.00	117.00	117.00	0
1141209	6657	0	195,810	8336324	42.35	43.00	42.05	42.50	0
1141209	6658	0	120,368	5916182	49.65	49.70	48.50	49.30	0
1141209	6666	0	13,001	575745	44.55	44.55	44.20	44.30	0
1141209	6668	0	135,116	5106871	38.40	38.55	37.65	37.85	0
1141209	6669	0	1,561,105	7128154600	4660.00	4680.00	4520.00	4520.00	-110
1141209	6670	0	429,144	105648033	249.00	249.00	244.50	246.00	-3
1141209	6671	0	28,279	1013769	35.95	35.95	35.80	35.85	0
1141209	6672	0	223,385	19655140	88.50	88.80	87.20	88.00	0
1141209	6674	0	22,000	448650	20.65	20.65	20.25	20.45	0
1141209	6689	0	42,533	2718397	65.00	65.00	63.60	63.80	0
1141209	6691	0	2,392,898	1316075061	543.00	564.00	539.00	554.00	11
1141209	6695	0	139,542	6217127	45.20	45.20	44.20	44.45	0
1141209	6698	0	60,525	1824339	30.00	30.50	29.75	30.50	0
1141209	6706	0	16,473,763	1965601524	118.00	123.00	114.00	116.50	-2
1141209	6715	0	29,321	2710965	90.50	95.20	90.50	95.00	3
1141209	6719	0	113,095	22682489	201.00	201.50	199.00	200.50	0
1141209	6742	0	149,291	6939526	47.20	47.20	45.85	46.30	0
1141209	6743	0	210,318	5942198	29.00	29.00	28.05	28.15	0
1141209	6753	0	903,094	112811016	123.00	126.50	123.00	125.50	3
1141209	6754	0	18,180	852885	46.85	47.10	46.85	47.10	0
1141209	6756	0	707,204	60383043	82.60	88.30	81.70	84.70	2
1141209	6757	0	1,063,478	71843948	68.70	68.70	67.10	67.10	-1
1141209	6768	0	548,512	63314955	118.00	118.00	114.50	115.50	-2
1141209	6770	0	261,044,778	9102288471	34.65	35.50	34.30	35.30	1
1141209	6771	0	107,399	5028278	46.35	48.50	45.60	47.00	0
1141209	6776	0	151,194	7423854	49.05	49.30	48.90	49.10	0
1141209	6781	0	1,491,550	1945108585	1310.00	1325.00	1290.00	1295.00	-5
1141209	6782	0	551,653	100194078	184.00	186.50	178.00	178.00	4
1141209	6789	0	739,319	198870589	267.00	273.50	266.50	268.50	0
1141209	6790	0	53,403	2054077	38.50	38.60	38.40	38.40	0
1141209	6792	0	151,188	7393957	50.20	50.20	48.00	49.15	-1
1141209	6794	0	101,028	8178476	80.60	81.50	80.00	81.10	0
1141209	6796	0	132,979	12715316	95.10	96.40	94.80	96.20	1
1141209	6799	0	214,195	17768657	82.80	83.90	81.70	83.30	0
1141209	6805	0	3,104,550	4762250910	1585.00	1585.00	1500.00	1505.00	-65
1141209	6806	0	815,443	31970280	38.80	39.70	38.45	39.55	0
1141209	6807	0	3,495	160695	45.80	46.25	45.80	46.25	0
1141209	6830	0	360,906	61082006	173.00	173.00	167.00	168.00	-3
1141209	6831	0	1,774,031	420244086	242.00	242.00	232.00	242.00	1
1141209	6834	0	96,057	2688990	28.40	28.40	27.55	28.00	0
1141209	6835	0	171,213	6796861	39.40	40.15	39.10	40.00	0
1141209	6838	0	75,537	2106840	27.90	28.10	27.70	27.95	0
1141209	6854	0	622,357	80416249	129.50	134.50	126.50	127.50	-1
1141209	6861	0	103,066	6066940	59.70	60.00	56.50	58.70	0
1141209	6862	0	229,547	37955779	169.00	170.00	163.50	164.00	-3
1141209	6863	0	122,710	13611412	112.00	112.00	110.00	111.00	-2
1141209	6869	0	798,113	75854069	97.20	97.20	93.90	94.00	-2
1141209	6873	0	225,470	23190289	102.50	104.00	102.00	103.00	0
1141209	6885	0	310,269	8779538	28.75	28.95	28.00	28.30	0
1141209	6887	0	13,381	815659	60.80	61.80	60.50	61.80	0
1141209	6890	0	1,627,981	453316567	282.00	282.00	275.50	278.50	-3
1141209	6901	0	713,730	11277945	16.00	16.05	15.60	16.05	0
1141209	6902	0	8,005	610694	75.20	76.90	75.10	76.50	0
1141209	6906	0	22,226	1922048	86.10	86.80	85.60	85.60	0
1141209	6909	0	108,150	3863853	35.60	36.15	35.30	36.15	0
1141209	6914	0	27,182	4018999	148.00	148.50	147.50	148.00	-1
1141209	6916	0	24,000	415300	17.30	17.40	17.20	17.40	0
1141209	6918	0	25,593	2213992	87.00	87.00	86.00	87.00	0
1141209	6919	0	5,711,642	969123202	167.50	171.50	166.50	171.00	3
1141209	6923	0	127,576	13051954	104.00	104.00	101.50	102.00	-1
1141209	6924	0	89,449	5890628	66.90	69.00	65.00	69.00	0
1141209	6928	0	25,251	1278689	50.50	51.50	50.30	50.50	0
1141209	6931	0	150,451	10159681	68.20	68.70	67.00	67.60	0
1141209	6933	0	164,157	26559082	162.50	164.00	159.50	164.00	2
1141209	6936	0	12,279	424985	34.50	34.80	34.50	34.55	0
1141209	6937	0	254,405	56758050	221.50	226.00	220.50	222.50	4
1141209	6944	0	709,582	432231977	616.00	617.00	604.00	610.00	-6
1141209	6949	0	196,443	68708363	352.00	356.00	342.00	352.00	0
1141209	6951	0	10,974	793948	72.30	72.40	72.30	72.40	0
1141209	6952	0	2,208	96578	43.90	43.90	43.75	43.75	0
1141209	6955	0	2,000	304000	152.50	152.50	151.50	151.50	0
1141209	6957	0	125,181	25111713	201.00	203.00	198.00	202.50	1
1141209	6958	0	18,738	291426	15.60	15.65	15.50	15.60	0
1141209	6962	0	1,976,729	79702323	40.60	41.10	40.00	40.30	0
1141209	6965	0	235,746	20343367	86.20	87.00	85.50	86.30	0
1141209	6969	0	21,000	650600	31.10	31.20	30.80	31.20	0
1141209	6988	0	9,000	131500	14.60	14.65	14.55	14.60	0
1141209	6994	0	479,354	48428093	100.00	103.00	99.50	100.50	1
1141209	7610	0	503,982	56760033	110.00	115.00	109.50	114.50	4
1141209	7631	0	13,003	1633382	125.50	126.50	125.00	126.50	0
1141209	7705	0	82,587	3303769	40.15	40.15	39.90	40.05	0
1141209	7711	0	274,124	75608022	282.00	282.00	273.00	275.50	-3
1141209	7721	0	13,180	649039	49.10	49.90	49.05	49.10	-1
1141209	7722	0	19,134	10715410	559.00	561.00	558.00	561.00	-5
1141209	7730	0	29,838	2445540	81.50	83.50	81.40	83.50	1
1141209	7732	0	10,000	408900	40.30	41.00	40.30	41.00	0
1141209	7736	0	216,460	20355471	91.00	91.20	90.00	90.10	0
1141209	7740	0	62,793	10439533	161.00	169.00	160.00	168.50	6
1141209	7749	0	183,542	79795486	443.50	446.00	427.00	427.00	-15
1141209	7750	0	110,485	85685684	775.00	783.00	770.00	783.00	7
1141209	7765	0	32,267	8797928	273.00	274.00	272.00	273.50	2
1141209	7769	0	709,165	2096234895	2965.00	2985.00	2915.00	2975.00	10
1141209	7780	0	559,330	102005321	189.50	189.50	179.00	179.00	-10
1141209	7786	0	499,427	79028039	160.00	160.00	157.00	158.00	-6
1141209	7788	0	566,464	74703013	127.00	135.50	125.50	134.50	8
1141209	7791	0	82,522	6071967	74.00	74.10	73.40	73.50	0
1141209	7799	0	208,740	123937153	596.00	604.00	583.00	596.00	3
1141209	8011	0	3,452,534	77380745	22.40	22.70	21.80	22.55	0
1141209	8016	0	1,273,366	234597893	185.00	188.00	182.00	182.00	2
1141209	8021	0	18,289,581	2522120067	136.50	140.00	134.50	138.00	2
1141209	8028	0	5,317,249	877870065	164.50	167.00	163.50	164.00	1
1141209	8033	0	2,441,225	335032940	135.00	138.50	134.00	138.00	6
1141209	8039	0	58,345,879	5249862263	86.30	94.00	85.80	94.00	8
1141209	8045	0	124,080	10458451	85.60	85.60	83.50	83.70	-2
1141209	8046	0	21,649,747	6031833759	270.00	286.00	266.00	284.00	14
1141209	8070	0	1,878,700	86631839	46.00	46.45	45.85	46.15	0
1141209	8072	0	115,678	3545706	30.55	30.85	30.50	30.65	0
1141209	8081	0	380,440	77908754	207.00	208.00	203.00	204.00	-3
1141209	8101	0	917	14747					0
1141209	8103	0	3,357,971	296595955	83.00	91.70	82.50	91.70	8
1141209	8104	0	334,345	10019024	30.00	30.15	29.85	29.90	0
1141209	8105	0	333,773	3616826	10.90	10.95	10.75	10.80	0
1141209	8110	0	206,840,432	9506650636	45.90	47.90	44.00	47.90	4
1141209	8112	0	32,759,863	2466060166	76.70	77.40	74.20	74.90	-1
1141209	8112A	0	1,650	71911	43.80	43.80	43.80	43.80	0
1141209	8114	0	213,156	37062463	175.00	175.50	172.50	173.00	-2
1141209	8131	0	29,202,300	1426451460	49.00	51.00	47.25	49.50	0
1141209	8150	0	61,705,952	2892866362	45.35	48.50	45.00	47.30	1
1141209	8162	0	14,245	480614	33.80	34.00	33.50	33.50	0
1141209	8163	0	333,156	10194000	30.70	30.75	30.50	30.55	0
1141209	8201	0	57,194	816375	14.40	14.45	14.10	14.45	0
1141209	8210	0	3,047,155	2786403344	933.00	945.00	895.00	911.00	-25
1141209	8213	0	163,682	5405243	33.05	33.20	32.85	33.10	0
1141209	8215	0	408,647	7831487	19.20	19.30	19.10	19.20	0
1141209	8222	0	595,791	25158550	41.75	42.70	41.75	41.85	0
1141209	8249	0	235,477	12341984	52.70	52.90	52.10	52.50	0
1141209	8261	0	952,804	85032331	89.20	90.20	88.60	88.60	0
1141209	8271	0	4,656,336	443540999	96.50	97.30	94.20	96.00	0
1141209	8341	0	305,774	23954711	79.00	79.20	77.60	78.30	-1
1141209	8367	0	33,114	1460016	44.20	44.45	44.05	44.05	0
1141209	8374	0	583,523	47737023	82.70	83.10	81.20	81.30	-2
1141209	8404	0	2,283,685	56004703	25.15	25.15	24.25	24.50	-1
1141209	8411	0	32,187	387622	12.05	12.10	12.00	12.10	0
1141209	8422	0	19,094,393	425236327	22.05	22.60	21.90	22.30	0
1141209	8429	0	174,569	1319084	7.61	7.61	7.55	7.58	0
1141209	8438	0	13,361	389920	29.10	29.25	29.10	29.20	0
1141209	8442	0	50,600	3629385	72.20	72.60	70.90	71.80	-1
1141209	8443	0	11,802	130301	11.05	11.05	11.00	11.05	0
1141209	8454	0	262,986	56223026	216.00	216.00	213.00	213.50	-3
1141209	8462	0	27,526	4248618	155.00	155.00	154.00	154.00	-1
1141209	8463	0	83,286	2322943	27.85	28.05	27.65	27.70	0
1141209	8464	0	877,213	342096621	389.00	394.50	386.00	394.50	2
1141209	8466	0	7,082	160654	22.80	22.80	22.60	22.60	0
1141209	8467	0	7,515	1193978	159.50	159.50	158.00	159.00	0
1141209	8473	0	149,986	5382179	36.00	36.10	35.65	36.05	0
1141209	8476	0	105,023	1831549	17.55	17.65	17.20	17.65	0
1141209	8478	0	93,159	18645389	200.00	201.00	199.00	201.00	0
1141209	8481	0	17,280	704179	40.60	40.95	40.60	40.95	0
1141209	8482	0	7,078	351728	49.70	49.70	49.65	49.65	0
1141209	8487	0	2,488	191676	76.90	77.00	76.90	77.00	1
1141209	8488	0	1,001	10160	10.15	10.15	10.15	10.15	0
1141209	8499	0	515,105	186101473	358.00	368.00	355.00	366.00	6
1141209	8926	0	869,687	35987726	41.50	41.80	41.15	41.20	0
1141209	8940	0	20,667	418376	20.40	20.40	20.10	20.30	0
1141209	8996	0	821,478	417308611	500.00	521.00	500.00	511.00	16
1141209	9103	0	228,141	1040148	4.63	4.63	4.54	4.58	0
1141209	910322	0	33,739	807230	23.95	24.10	23.40	23.50	0
1141209	9105	0	8,402,759	49572089	5.94	5.97	5.86	5.87	0
1141209	910861	0	63,000	343400	5.49	5.49	5.42	5.45	0
1141209	9110	0	27,000	81140	3.00	3.07	2.98	3.07	0
1141209	911608	0	5,000	14100	2.78	2.83	2.78	2.83	0
1141209	911622	0	10,000	39100	3.91	3.91	3.91	3.91	0
1141209	911868	0	587,218	796945	1.38	1.41	1.34	1.36	0
1141209	912000	0	177,415	476699	2.71	2.72	2.68	2.68	0
1141209	9136	0	135,001	946007	7.02	7.09	6.88	7.04	0
1141209	9802	0	2,272,385	247794012	112.50	112.50	107.00	108.00	-6
1141209	9902	0	1,057,256	18611767	17.70	17.95	17.40	17.50	0
1141209	9904	0	9,366,359	287615692	30.90	30.95	30.30	30.80	0
1141209	9905	0	41,485	834098	20.10	20.15	20.05	20.15	0
1141209	9906	0	57,239	2759701	47.80	48.75	47.80	48.65	0
1141209	9907	0	1,513,281	28535514	18.80	18.95	18.75	18.90	0
1141209	9908	0	36,953	1109943	29.95	30.10	29.95	30.00	0
1141209	9910	0	526,156	64927149	122.50	126.00	122.50	123.00	-1
1141209	9911	0	91,868	7693028	84.00	84.00	83.50	83.60	0
1141209	9912	0	11,520	137253	11.85	12.00	11.85	11.90	0
1141209	9914	0	1,125,398	101453407	92.00	92.00	89.60	90.00	-1
1141209	9917	0	351,758	37877280	107.50	108.50	107.00	107.50	0
1141209	9918	0	336	13107					0
1141209	9919	0	163,023	2686902	16.55	16.55	16.40	16.55	0
1141209	9921	0	1,104,434	110384257	102.00	102.50	98.70	99.80	-2
1141209	9924	0	84,412	4530664	53.50	53.90	53.40	53.70	0
1141209	9925	0	97,657	3970138	40.70	40.70	40.60	40.65	0
1141209	9926	0	13,745	681955	50.00	50.00	49.45	49.90	0
1141209	9927	0	107,725	7295261	67.80	68.00	67.50	67.80	0
1141209	9928	0	33,091	594485	18.10	18.10	17.90	17.95	0
1141209	9929	0	2,200	23939	10.70	11.05	10.70	11.05	0
1141209	9930	0	53,726	3855097	72.00	72.10	71.50	71.50	0
1141209	9931	0	4,433	152352	34.25	34.60	34.25	34.40	0
1141209	9933	0	1,991,563	67460101	34.30	34.30	33.60	33.80	0
1141209	9934	0	155,813	1548685	9.99	9.99	9.92	9.94	0
1141209	9935	0	81,209	1651946	20.15	20.45	20.15	20.30	0
1141209	9937	0	55,270	3282348	59.80	59.80	59.10	59.10	-1
1141209	9938	0	3,601,350	194186368	55.30	55.30	53.30	53.50	-2
1141209	9939	0	2,931,324	352879412	123.50	123.50	119.00	120.50	-3
1141209	9940	0	137,375	3119932	22.65	22.90	22.60	22.70	0
1141209	9941	0	727,041	67052605	93.60	93.60	91.50	92.60	0
1141209	9941A	0	21,208	1070741	50.30	50.50	50.30	50.50	0
1141209	9942	0	27,918	2942034	105.50	106.00	105.00	105.50	-1
1141209	9943	0	23,232	1427235	61.10	61.80	61.10	61.50	0
1141209	9944	0	12,813	214516	16.75	16.80	16.65	16.70	0
1141209	9945	0	4,199,131	122311029	29.35	29.35	29.05	29.10	0
1141209	9946	0	192,528	3529401	18.55	18.70	18.20	18.20	0
1141209	9955	0	376,939	11756125	31.15	31.35	30.85	31.10	0
1141209	9958	0	438,616	60946091	140.00	140.00	138.00	139.50	-1

＊參考自政府開放平台