個股日成交資訊 (2025/12/10)

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
1141211	0050	0	101,197,570	6442627838	64.30	64.50	63.20	63.35	0
1141211	0051	0	50,501	4568415	91.00	91.10	90.00	90.40	0
1141211	0052	0	83,069,313	3050291577	37.28	37.28	36.44	36.55	0
1141211	0053	0	15,956	2190036	138.90	138.90	136.30	136.80	-1
1141211	0055	0	322,246	9813192	30.47	30.50	30.38	30.45	0
1141211	0056	0	34,864,754	1269009021	36.62	36.63	36.22	36.33	0
1141211	0057	0	20,781	3874019	188.15	188.15	185.00	185.10	-2
1141211	0061	0	543,000	12220991	22.46	22.59	22.46	22.50	0
1141211	006203	0	4,159	482437	117.15	117.15	115.50	115.50	0
1141211	006204	0	5,241	748056	143.90	143.90	142.00	142.00	-1
1141211	006205	0	308,690	11806127	38.31	38.38	38.13	38.16	0
1141211	006206	0	35,824	1280638	35.65	35.91	35.65	35.75	0
1141211	006207	0	234,809	7016384	29.90	29.94	29.84	29.84	0
1141211	006208	0	4,903,750	714741336	147.15	147.40	144.55	144.70	-1
1141211	00625K	0	0						0
1141211	00631L	0	4,815,064	1667812083	353.80	353.80	342.50	343.00	-7
1141211	00632R	0	65,904,876	1112160200	16.70	16.96	16.70	16.95	0
1141211	00633L	0	2,895,826	142614085	49.28	49.48	48.78	48.78	0
1141211	00634R	0	74,000	240000	3.23	3.25	3.23	3.25	0
1141211	00635U	0	4,336,885	197017619	45.51	45.58	45.17	45.20	0
1141211	00636	0	754,512	19946714	26.45	26.50	26.36	26.40	0
1141211	00636K	0	200	1704	8.52	8.52	8.52	8.52	0
1141211	00637L	0	31,440,116	632155584	20.15	20.25	19.98	19.98	0
1141211	00638R	0	205,050	1410927	6.87	6.91	6.85	6.91	0
1141211	00639	0	1,170,770	17650678	15.02	15.13	15.02	15.03	0
1141211	00640L	0	344,425	25947153	76.40	76.50	75.00	75.30	0
1141211	00641R	0	1,491,873	6931260	4.62	4.66	4.61	4.66	0
1141211	00642U	0	1,999,821	30687846	15.40	15.40	15.28	15.29	0
1141211	00643	0	3,768,218	61488356	16.34	16.38	16.23	16.24	0
1141211	00643K	0	0						0
1141211	00645	0	874,878	41327702	47.40	47.40	46.86	47.00	0
1141211	00646	0	3,010,444	201591848	67.20	67.20	66.70	66.85	0
1141211	00647L	0	118,951	13771364	116.80	116.90	115.10	115.60	0
1141211	00648R	0	758,455	3299551	4.34	4.37	4.33	4.37	0
1141211	00650L	0	6,534,657	114411367	17.35	17.70	17.30	17.31	0
1141211	00651R	0	280,001	1488345	5.29	5.36	5.29	5.36	0
1141211	00652	0	396,030	14608831	37.02	37.02	36.77	36.90	0
1141211	00653L	0	330,834	18936886	57.65	57.65	56.90	57.35	0
1141211	00654R	0	11,002	69032	6.24	6.29	6.24	6.29	0
1141211	00655L	0	1,014,855	34788043	34.29	34.48	34.04	34.04	0
1141211	00656R	0	624,000	3793180	6.08	6.12	6.06	6.12	0
1141211	00657	0	706,453	41537694	59.45	59.45	58.60	58.90	0
1141211	00657K	0	200	3778	18.89	18.89	18.89	18.89	0
1141211	00660	0	29,114	1204429	41.42	41.50	41.31	41.42	0
1141211	00661	0	697,729	45034536	65.20	65.20	64.25	64.45	0
1141211	00662	0	4,162,407	426346687	102.80	102.85	101.75	102.30	0
1141211	00663L	0	9,560,809	433082480	46.19	46.19	44.73	44.77	0
1141211	00664R	0	13,544,535	36943849	2.70	2.75	2.70	2.75	0
1141211	00665L	0	20,002,516	217991287	10.89	11.03	10.76	10.77	0
1141211	00666R	0	105,100	925310	8.82	8.88	8.77	8.88	0
1141211	00668	0	231,528	12629094	54.45	54.65	54.45	54.50	0
1141211	00668K	0	200	3510	17.55	17.55	17.55	17.55	0
1141211	00669R	0	1,448,981	8278771	5.70	5.74	5.69	5.74	0
1141211	00670L	0	1,133,620	187576837	167.10	167.10	163.35	164.75	-2
1141211	00671R	0	4,698,029	13344555	2.81	2.85	2.81	2.85	0
1141211	00673R	0	1,276,771	35750266	28.00	28.17	27.93	28.17	0
1141211	00674R	0	876,159	5269224	6.01	6.06	6.00	6.06	0
1141211	00675L	0	6,253,682	863672155	140.20	140.45	136.00	136.10	-2
1141211	00676R	0	2,697,771	24933337	9.18	9.32	9.18	9.32	0
1141211	00678	0	497,731	17012411	34.07	34.20	34.07	34.16	0
1141211	00680L	0	28,509,862	210211502	7.37	7.41	7.34	7.39	0
1141211	00681R	0	12,000	246670	20.56	20.56	20.54	20.55	0
1141211	00682U	0	3,215	64986	20.22	20.22	20.20	20.20	0
1141211	00683L	0	381,339	7946997	20.99	20.99	20.81	20.83	0
1141211	00684R	0	103,000	1608530	15.63	15.63	15.60	15.61	0
1141211	00685L	0	801,515	98903726	125.80	125.85	122.05	122.10	-2
1141211	00686R	0	2,711,096	4495490	1.65	1.68	1.64	1.68	0
1141211	00688L	0	12,798,109	94078713	7.34	7.39	7.32	7.37	0
1141211	00689R	0	59,017	1261224	21.37	21.39	21.34	21.34	0
1141211	00690	0	1,192,447	52024133	43.99	44.12	43.35	43.35	0
1141211	00692	0	2,723,879	152374716	56.65	56.65	55.60	55.70	0
1141211	00693U	0	1,132,833	23755968	20.97	21.03	20.92	20.97	0
1141211	00700	0	305,882	5559557	18.15	18.25	18.08	18.10	0
1141211	00701	0	1,301,539	36523817	28.07	28.13	28.00	28.09	0
1141211	00702	0	111,931	2549690	22.80	22.81	22.77	22.78	0
1141211	00703	0	181,481	3900822	21.65	21.70	21.42	21.42	0
1141211	00706L	0	1,629,230	33942827	20.80	20.88	20.80	20.82	0
1141211	00707R	0	1	31					0
1141211	00708L	0	3,411,353	296272263	87.30	87.65	86.00	86.05	0
1141211	00709	0	70,554	2509127	35.60	35.72	35.52	35.60	0
1141211	00710B	0	149,941	2858198	19.02	19.08	19.01	19.08	0
1141211	00711B	0	181,009	2972662	16.38	16.44	16.38	16.42	0
1141211	00712	0	17,791,739	163386060	9.14	9.20	9.14	9.19	0
1141211	00713	0	21,134,953	1068588707	50.45	50.70	50.45	50.65	0
1141211	00714	0	89,078	1765965	19.80	19.86	19.79	19.86	0
1141211	00715L	0	19,281,275	389808087	20.27	20.32	20.09	20.10	0
1141211	00717	0	236,741	3515546	14.82	14.87	14.81	14.87	0
1141211	00728	0	146,751	5411908	36.98	37.00	36.48	36.48	0
1141211	00730	0	214,780	4911355	22.75	23.00	22.71	22.71	0
1141211	00731	0	585,126	39265267	67.35	67.35	67.05	67.20	0
1141211	00733	0	547,659	25074868	45.96	46.20	45.49	45.74	0
1141211	00735	0	142,308	7085290	50.35	50.45	49.51	49.51	0
1141211	00736	0	112,906	3086313	27.41	27.41	27.31	27.33	0
1141211	00737	0	253,986	9263788	36.70	36.75	36.19	36.35	0
1141211	00738U	0	7,725,786	398196144	51.70	52.00	51.05	51.05	0
1141211	00739	0	56,906	1460696	25.65	25.73	25.61	25.63	0
1141211	00752	0	1,576,477	41253124	26.20	26.32	26.02	26.02	0
1141211	00753L	0	16,339,498	202217563	12.41	12.51	12.23	12.25	0
1141211	00757	0	2,047,727	248959527	122.00	122.05	120.70	121.40	-1
1141211	00762	0	314,088	26511674	85.25	85.25	83.90	84.35	-1
1141211	00763U	0	1,401,898	41464388	29.59	29.79	29.38	29.38	0
1141211	00770	0	735,728	43124784	59.00	59.00	58.25	58.50	0
1141211	00771	0	42,993	684671	15.91	15.98	15.91	15.98	0
1141211	00775B	0	3,000	98120	32.65	32.75	32.65	32.75	0
1141211	00783	0	84,717	2051494	24.26	24.26	24.15	24.15	0
1141211	00830	0	8,463,232	499976201	59.45	59.55	58.70	59.00	0
1141211	00850	0	470,451	25552886	54.75	54.90	54.00	54.00	0
1141211	00851	0	26,160	1460401	56.15	56.15	55.45	55.75	0
1141211	00852L	0	893,230	27007317	30.43	30.46	30.14	30.15	0
1141211	00861	0	196,258	10900354	55.80	55.95	55.30	55.40	0
1141211	00865B	0	3,012,470	140703026	46.76	46.76	46.61	46.75	0
1141211	00875	0	57,910	2303862	39.80	39.80	39.77	39.77	0
1141211	00876	0	171,356	8790428	51.30	51.60	51.00	51.10	0
1141211	00878	0	39,544,839	837527656	21.28	21.32	21.09	21.13	0
1141211	00881	0	10,535,206	336113367	32.31	32.35	31.68	31.71	0
1141211	00882	0	9,936,123	150702828	15.29	15.29	15.10	15.11	0
1141211	00885	0	6,980,157	117798807	16.96	17.01	16.74	16.85	0
1141211	00891	0	8,428,821	165696431	19.90	19.91	19.51	19.53	0
1141211	00892	0	543,660	11838816	21.93	21.95	21.56	21.61	0
1141211	00893	0	1,957,265	62861453	32.44	32.44	31.99	32.07	0
1141211	00894	0	2,216,180	59567349	27.12	27.17	26.68	26.70	0
1141211	00895	0	858,077	33039084	38.75	38.75	38.33	38.41	0
1141211	00896	0	12,592,646	246368862	19.71	19.72	19.46	19.48	0
1141211	00897	0	1,069,838	9293515	8.69	8.71	8.66	8.68	0
1141211	00898	0	873,933	6812005	7.75	7.81	7.75	7.78	0
1141211	00899	0	129,691	2606682	20.14	20.19	20.06	20.07	0
1141211	00900	0	14,636,467	196557567	13.45	13.48	13.36	13.38	0
1141211	00901	0	566,263	13918739	24.89	24.90	24.35	24.38	0
1141211	00902	0	3,097,582	41431870	13.31	13.48	13.28	13.28	0
1141211	00903	0	722,424	12734143	17.69	17.72	17.55	17.60	0
1141211	00904	0	1,550,151	34464957	22.53	22.54	22.11	22.11	0
1141211	00905	0	1,077,415	18300577	17.08	17.14	16.87	16.87	0
1141211	00907	0	819,274	12365542	15.14	15.16	15.06	15.11	0
1141211	00908	0	924,080	12462101	13.51	13.51	13.48	13.48	0
1141211	00909	0	5,088,119	212834361	42.08	42.15	41.50	41.60	-1
1141211	00910	0	6,673,076	275856311	41.39	41.61	41.01	41.28	0
1141211	00911	0	361,389	12183634	33.80	34.02	33.37	33.57	0
1141211	00912	0	188,051	3990759	21.39	21.42	21.13	21.15	0
1141211	00913	0	152,214	3698147	24.62	24.62	24.23	24.24	0
1141211	00915	0	3,560,609	79932414	22.46	22.51	22.35	22.45	0
1141211	00916	0	840,913	22570957	27.04	27.04	26.77	26.85	0
1141211	00917	0	281,618	6912949	24.57	24.58	24.50	24.52	0
1141211	00918	0	26,162,238	595137492	22.85	22.88	22.68	22.71	0
1141211	00919	0	79,527,747	1746607550	21.98	22.01	21.90	21.96	0
1141211	00920	0	215,853	3981949	18.50	18.52	18.36	18.36	0
1141211	00921	0	244,065	4320423	17.75	17.75	17.59	17.59	0
1141211	00922	0	8,490,320	214468739	25.50	25.50	25.12	25.13	0
1141211	00923	0	2,234,237	56861845	25.71	25.71	25.24	25.29	0
1141211	00924	0	6,214,577	179741816	29.02	29.06	28.77	28.86	0
1141211	00926	0	2,247,892	54965809	24.55	24.55	24.35	24.45	0
1141211	00927	0	4,822,233	101860781	21.38	21.42	21.02	21.03	0
1141211	00929	0	13,267,822	235700592	17.84	17.88	17.67	17.72	0
1141211	00930	0	728,060	12383889	17.12	17.15	16.95	17.00	0
1141211	00932	0	1,117,283	15817048	14.15	14.22	14.10	14.15	0
1141211	00934	0	1,743,301	35885976	20.75	20.80	20.47	20.51	0
1141211	00935	0	4,072,408	120694497	30.02	30.02	29.41	29.44	0
1141211	00936	0	1,829,841	28965494	15.85	15.90	15.74	15.74	0
1141211	00938	0	457,352	7674868	16.90	16.90	16.73	16.75	0
1141211	00939	0	7,584,516	108103095	14.30	14.32	14.18	14.23	0
1141211	00940	0	16,524,671	151915477	9.21	9.23	9.17	9.20	0
1141211	00941	0	3,783,833	65000136	17.16	17.23	17.10	17.13	0
1141211	00943	0	66,010	957140	14.57	14.58	14.45	14.50	0
1141211	00944	0	877,573	12689690	14.45	14.50	14.40	14.43	0
1141211	00945B	0	5,618,738	80907058	14.41	14.42	14.38	14.42	0
1141211	00946	0	3,641,817	35236525	9.73	9.74	9.63	9.67	0
1141211	00947	0	1,450,523	25895596	17.97	18.04	17.69	17.70	0
1141211	00949	0	1,238,868	22544553	18.23	18.23	18.11	18.13	0
1141211	00951	0	2,518,806	28425761	11.30	11.35	11.18	11.26	0
1141211	00952	0	1,759,237	20752482	11.80	11.87	11.70	11.72	0
1141211	00953B	0	21,686,255	208577933	9.61	9.63	9.60	9.63	0
1141211	00954	0	1,688,649	20449063	12.12	12.20	12.00	12.07	0
1141211	00956	0	119,452	1335443	11.17	11.19	11.17	11.18	0
1141211	00960	0	665,416	9404932	14.10	14.17	14.10	14.11	0
1141211	00961	0	2,572,680	24044289	9.34	9.39	9.30	9.34	0
1141211	00962	0	188,668	2042504	10.88	10.89	10.75	10.76	0
1141211	00963	0	650,988	7250250	11.15	11.17	11.12	11.15	0
1141211	00964	0	3,159,449	35733772	11.35	11.37	11.26	11.26	0
1141211	00965	0	6,654,305	149702921	22.63	22.69	22.44	22.44	0
1141211	00971	0	3,724,645	63072376	17.06	17.07	16.82	16.93	0
1141211	00972	0	455,370	8021070	17.70	17.70	17.57	17.64	0
1141211	009800	0	3,019,995	33460811	11.14	11.14	11.02	11.07	0
1141211	009801	0	3,077,661	34465994	11.27	11.27	11.15	11.21	0
1141211	009802	0	3,096,335	34415164	11.18	11.18	10.99	10.99	0
1141211	009803	0	4,206,091	54189496	13.05	13.05	12.80	12.81	0
1141211	009804	0	467,947	6709096	14.46	14.49	14.25	14.26	0
1141211	009805	0	6,296,338	79886719	12.76	12.76	12.62	12.66	0
1141211	009808	0	625,483	11995551	19.45	19.45	19.13	19.16	0
1141211	009809	0	2,800,578	29213043	10.50	10.51	10.36	10.39	0
1141211	00980A	0	18,159,097	270884685	14.97	14.99	14.78	14.80	0
1141211	009810	0	366,307	6735688	18.46	18.46	18.30	18.36	0
1141211	009811	0	7,271,608	84647922	11.69	11.69	11.59	11.63	0
1141211	009812	0	3,385,549	35547283	10.54	10.56	10.47	10.47	0
1141211	009813	0	11,300,154	118233901	10.51	10.51	10.41	10.44	0
1141211	00981A	0	136,725,091	2247790801	16.50	16.58	16.32	16.33	0
1141211	00981T	0	3,561,899	37353200	10.50	10.51	10.46	10.46	0
1141211	00982A	0	66,886,239	944060165	14.14	14.20	14.00	14.04	0
1141211	00982D	0	5,539,249	56069859	10.11	10.14	10.10	10.13	0
1141211	00983A	0	6,833,398	84084921	12.38	12.39	12.22	12.28	0
1141211	00983D	0	1,922,688	19574346	10.21	10.21	10.17	10.21	0
1141211	00984A	0	4,095,818	43651046	10.67	10.72	10.60	10.64	0
1141211	00985A	0	21,881,805	285064168	13.14	13.14	12.94	12.96	0
1141211	00985B	0	6,594,466	67231575	10.20	10.22	10.18	10.21	0
1141211	00986A	0	2,194,611	25324446	11.57	11.59	11.49	11.49	0
1141211	00988A	0	20,738,517	211148942	10.21	10.28	10.10	10.15	0
1141211	00989A	0	3,146,672	48028387	15.39	15.39	15.14	15.21	0
1141211	01001T	0	94,000	1091300	11.62	11.62	11.60	11.60	0
1141211	01002T	0	228,000	3306000	14.50	14.50	14.50	14.50	0
1141211	01004T	0	38,100	409776	10.77	10.77	10.75	10.75	0
1141211	01007T	0	31,000	414890	13.39	13.39	13.38	13.38	0
1141211	01009T	0	155,000	1072930	6.96	6.99	6.90	6.95	0
1141211	01010T	0	0						0
1141211	020000	0	0						0
1141211	020011	0	0						0
1141211	020012	0	2,000	27200	13.60	13.60	13.60	13.60	0
1141211	02001L	0	83,000	3980850	49.74	49.74	47.42	47.42	-2
1141211	02001R	0	13,000	11570	0.89	0.89	0.89	0.89	0
1141211	020020	0	21,000	320510	15.30	15.30	15.20	15.20	0
1141211	020028	0	2,000	25860	12.93	12.93	12.93	12.93	0
1141211	020029	0	75,000	718450	9.66	9.66	9.53	9.53	0
1141211	020030	0	2,000	17430	8.75	8.75	8.68	8.68	0
1141211	020031	0	20,000	124000	6.20	6.20	6.20	6.20	0
1141211	020032	0	4,000	30960	7.74	7.74	7.74	7.74	0
1141211	020034	0	9,000	67960	7.57	7.59	7.53	7.54	0
1141211	020036	0	1,000	7190	7.19	7.19	7.19	7.19	0
1141211	020037	0	5,000	40010	8.02	8.02	7.99	7.99	0
1141211	020038	0	9,000	66600	7.47	7.47	7.37	7.37	0
1141211	020039	0	24,000	213320	8.89	8.89	8.86	8.86	0
1141211	1101	0	23,624,136	529760263	22.65	22.80	22.25	22.35	0
1141211	1101B	0	6,588	300035	45.55	45.60	45.55	45.60	0
1141211	1102	0	5,029,978	192237334	38.40	38.60	38.00	38.20	0
1141211	1103	0	186,658	2600018	13.90	14.00	13.90	14.00	0
1141211	1104	0	1,544,789	47039934	30.90	31.00	30.15	30.40	0
1141211	1108	0	85,460	1279514	14.95	15.05	14.90	14.95	0
1141211	1109	0	29,504	458659	15.55	15.60	15.50	15.55	0
1141211	1110	0	208,612	3420232	16.55	16.55	16.25	16.55	0
1141211	1201	0	293,208	4316626	14.75	14.75	14.65	14.70	0
1141211	1203	0	5,977	236580	39.65	39.65	39.60	39.65	0
1141211	1210	0	1,001,804	51710736	52.00	52.00	51.40	51.50	0
1141211	1213	0	18,556	185194	10.00	10.00	9.96	9.96	0
1141211	1215	0	1,177,163	168736010	141.50	144.50	141.50	144.00	3
1141211	1216	0	6,353,184	475475337	75.50	75.50	74.70	74.70	0
1141211	1217	0	396,879	4155960	10.50	10.55	10.40	10.45	0
1141211	1218	0	279,455	5064178	18.20	18.20	18.05	18.05	0
1141211	1219	0	108,857	1482270	13.65	13.65	13.60	13.60	0
1141211	1220	0	55,546	692826	12.50	12.50	12.45	12.50	0
1141211	1225	0	79,326	2390459	30.10	30.30	30.00	30.05	0
1141211	1227	0	388,233	11858388	30.60	30.75	30.40	30.60	0
1141211	1229	0	1,312,158	62092562	47.30	47.75	47.00	47.05	0
1141211	1231	0	218,885	21440694	97.80	98.50	97.60	97.70	0
1141211	1232	0	47,269	6861192	145.00	145.50	145.00	145.00	-1
1141211	1233	0	31,411	1008629	32.25	32.25	31.90	31.90	0
1141211	1234	0	80,677	3058059	37.60	38.00	37.60	37.95	0
1141211	1235	0	9,006	426540	47.75	47.75	47.15	47.15	0
1141211	1236	0	81,481	2070741	25.70	25.70	25.00	25.30	0
1141211	1256	0	19,416	2634915	135.50	137.00	135.00	136.50	1
1141211	1301	0	14,845,130	590739432	40.00	40.20	39.45	39.85	0
1141211	1303	0	73,179,542	4426368877	61.80	62.10	59.70	59.90	-1
1141211	1304	0	2,827,922	32748702	11.45	11.75	11.40	11.70	0
1141211	1305	0	1,037,059	11780619	11.35	11.50	11.25	11.30	0
1141211	1307	0	704,029	22664853	32.30	32.60	31.85	32.10	0
1141211	1308	0	1,583,689	21921434	13.85	14.00	13.70	13.90	0
1141211	1309	0	724,029	8397082	11.55	11.70	11.50	11.60	0
1141211	1310	0	555,454	4924330	8.90	8.91	8.81	8.85	0
1141211	1312	0	3,575,460	41994450	11.60	11.90	11.55	11.75	0
1141211	1312A	0	7,000	152300	21.80	21.80	21.70	21.70	0
1141211	1313	0	1,950,665	21031488	10.60	10.95	10.60	10.85	0
1141211	1314	0	10,858,070	84593487	7.76	7.85	7.74	7.81	0
1141211	1315	0	54,810	3529741	64.60	64.60	64.30	64.30	0
1141211	1316	0	4,027,767	62524311	15.70	15.80	15.25	15.50	0
1141211	1319	0	6,074,221	533751333	89.50	89.90	86.90	87.90	-2
1141211	1321	0	196,468	6885995	35.30	35.45	34.95	35.20	0
1141211	1323	0	26,056	508141	19.50	19.55	19.50	19.50	0
1141211	1324	0	37,961	399294	10.55	10.55	10.45	10.45	0
1141211	1325	0	260,788	8236331	31.90	32.00	31.50	31.50	0
1141211	1326	0	11,425,431	363654952	32.30	32.55	31.50	31.70	0
1141211	1337	0	358,112	1749986	4.90	4.95	4.84	4.87	0
1141211	1338	0	12,083	244996	20.40	20.40	20.20	20.35	0
1141211	1339	0	20,574	906166	44.75	45.00	43.75	44.20	0
1141211	1340	0	189,958	1391194	7.36	7.50	7.20	7.20	0
1141211	1341	0	4,002	231813	58.00	58.00	57.90	57.90	0
1141211	1342	0	154,540	13380088	86.90	87.20	86.40	86.70	0
1141211	1402	0	4,216,713	119013682	28.25	28.45	28.10	28.15	0
1141211	1409	0	2,562,208	37951894	14.70	14.95	14.70	14.75	0
1141211	1410	0	3,328	113892	34.45	34.45	34.45	34.45	0
1141211	1413	0	3,338	33378	10.05	10.05	10.05	10.05	0
1141211	1414	0	145,290	2489271	17.55	17.55	17.00	17.20	0
1141211	1416	0	128,696	1500116	11.70	11.70	11.60	11.65	0
1141211	1417	0	122,333	1097640	9.06	9.06	8.91	8.96	0
1141211	1418	0	15,385	306113	19.95	20.00	19.90	19.90	0
1141211	1419	0	333,782	23471294	69.70	71.10	69.20	70.60	1
1141211	1423	0	41,265	1574294	37.95	38.45	37.95	38.45	0
1141211	1432	0	214,954	3977323	18.65	18.80	18.25	18.45	0
1141211	1434	0	866,339	13842177	16.10	16.10	15.90	16.00	0
1141211	1435	0	90,869	2398935	26.40	26.40	26.40	26.40	2
1141211	1436	0	115,954	7322261	63.80	64.20	62.40	63.00	0
1141211	1437	0	221,005	7647415	34.30	34.80	34.30	34.60	0
1141211	1438	0	10,286	345905	33.45	33.90	33.40	33.70	0
1141211	1439	0	22,201	599821	27.10	27.15	26.95	27.05	0
1141211	1440	0	3,517,886	49036291	14.35	14.45	13.55	13.65	0
1141211	1441	0	6,432	67842	10.50	10.55	10.50	10.55	0
1141211	1442	0	523,163	16850850	32.65	32.80	31.80	32.25	0
1141211	1443	0	2,032	54654	27.00	27.00	26.80	26.80	0
1141211	1444	0	459,077	2774854	6.09	6.09	6.00	6.04	0
1141211	1445	0	220,035	2942665	12.75	14.10	12.75	13.85	0
1141211	1446	0	132,023	2381797	18.25	18.25	17.90	18.00	0
1141211	1447	0	276,876	1562700	5.61	5.67	5.60	5.64	0
1141211	1449	0	3,306,612	36223209	11.00	11.20	10.60	10.65	0
1141211	1451	0	98,109	1696451	17.20	17.30	17.20	17.30	0
1141211	1452	0	126,709	1522628	11.90	12.05	11.90	11.95	0
1141211	1453	0	204,175	2473928	12.20	12.20	11.80	12.15	0
1141211	1454	0	1,858	25566	13.75	13.75	13.75	13.75	0
1141211	1455	0	326,939	2499385	7.70	7.70	7.61	7.66	0
1141211	1456	0	34,919	462304	13.60	13.60	13.10	13.10	0
1141211	1457	0	54,764	869684	15.90	15.95	15.85	15.95	0
1141211	1459	0	94,121	1102858	11.75	11.75	11.70	11.75	0
1141211	1460	0	431,792	2663223	6.18	6.20	6.14	6.19	0
1141211	1463	0	83,510	1625109	19.30	19.50	19.30	19.45	0
1141211	1464	0	472,479	5295708	11.25	11.30	11.15	11.20	0
1141211	1465	0	28,054	363108	12.90	13.05	12.85	13.00	0
1141211	1466	0	88,218	1240128	14.30	14.30	13.95	14.10	0
1141211	1467	0	380,940	2689428	7.05	7.10	7.03	7.04	0
1141211	1468	0	35,009	418854	12.05	12.10	11.70	11.95	0
1141211	1470	0	1	21					0
1141211	1471	0	287,321	2448287	8.60	8.70	8.40	8.44	0
1141211	1472	0	46,225	4175102	91.70	91.70	90.20	90.20	0
1141211	1473	0	59,365	1438517	23.90	24.55	23.90	24.20	0
1141211	1474	0	113,999	1263889	11.35	11.35	11.00	11.10	0
1141211	1475	0	102,985	3288539	32.35	32.40	31.50	31.60	0
1141211	1476	0	891,425	348733175	395.00	398.00	388.50	389.00	-4
1141211	1477	0	987,755	291508850	299.00	299.50	292.50	294.50	-2
1141211	1503	0	1,045,938	179314202	173.00	173.50	170.50	170.50	-1
1141211	1504	0	13,948,577	1185643735	86.40	86.70	84.10	85.00	0
1141211	1506	0	42,923	502207	11.65	11.80	11.65	11.75	0
1141211	1512	0	65,269	500327	7.58	7.80	7.58	7.66	0
1141211	1513	0	2,170,220	325330100	152.00	152.00	148.50	149.50	-1
1141211	1514	0	2,078,819	206581105	100.00	101.50	98.40	98.70	0
1141211	1515	0	545,341	15822696	29.95	29.95	28.50	28.80	0
1141211	1516	0	127,431	2558567	20.10	20.20	20.00	20.15	0
1141211	1517	0	192,323	2145713	11.15	11.20	11.10	11.20	0
1141211	1519	0	7,261,441	5604193383	786.00	789.00	755.00	761.00	-18
1141211	1521	0	12,361	297719	24.05	24.25	24.00	24.10	0
1141211	1522	0	2,158,448	101420959	47.90	48.30	46.45	46.50	0
1141211	1522A	0	411	20139					0
1141211	1524	0	1,132,529	31832114	28.60	28.60	27.90	28.00	0
1141211	1525	0	24,084	1553729	65.30	65.30	64.10	64.50	0
1141211	1526	0	14,196	242728	17.10	17.20	17.05	17.10	0
1141211	1527	0	316,307	10609918	33.75	34.00	33.45	33.45	0
1141211	1528	0	7,289,969	113660028	15.80	15.80	15.40	15.60	0
1141211	1529	0	711,885	13168535	18.80	18.80	18.35	18.60	0
1141211	1530	0	9,049	242722	26.85	26.85	26.80	26.80	0
1141211	1531	0	47,424	560716	11.90	11.95	11.80	11.95	0
1141211	1532	0	335,683	9052100	27.05	27.10	26.85	26.95	0
1141211	1533	0	175,603	5634722	31.70	32.45	31.50	32.25	0
1141211	1535	0	31,300	1661367	52.90	53.20	52.90	53.10	0
1141211	1536	0	947,131	55780152	58.70	59.60	58.40	58.50	0
1141211	1537	0	49,235	6141889	125.00	125.00	124.00	125.00	0
1141211	1538	0	9,030	246204	26.25	28.00	25.45	27.25	0
1141211	1539	0	12,265	210641	17.15	17.25	17.05	17.05	0
1141211	1540	0	1,834,143	43481929	23.20	24.25	23.20	23.30	0
1141211	1541	0	8,032	191170	23.80	23.85	23.75	23.75	0
1141211	1558	0	44,642	4441900	99.00	100.50	98.50	100.00	1
1141211	1560	0	5,776,065	2083436865	356.00	369.00	354.00	358.50	3
1141211	1563	0	222,662	8948885	40.15	40.50	40.00	40.30	0
1141211	1568	0	57,432	1256785	22.00	22.00	21.75	21.90	0
1141211	1582	0	310,843	20468137	66.60	66.60	65.50	66.00	0
1141211	1583	0	25,255	1174801	46.00	47.00	46.00	46.75	0
1141211	1587	0	982,702	43034737	43.20	44.40	42.80	43.80	0
1141211	1589	0	368,420	6386309	17.60	17.70	17.10	17.25	0
1141211	1590	0	618,672	567390073	908.00	925.00	905.00	917.00	13
1141211	1597	0	267,815	19633282	73.20	74.10	72.70	72.70	0
1141211	1598	0	746,128	15622208	21.50	21.50	20.60	21.00	0
1141211	1603	0	575,762	22054696	38.20	38.85	37.90	38.15	0
1141211	1604	0	314,863	7698547	24.60	24.65	24.35	24.55	0
1141211	1605	0	34,798,598	1034137417	30.20	30.35	29.25	29.50	0
1141211	1608	0	8,996,256	336060653	37.55	37.75	36.95	36.95	0
1141211	1609	0	2,441,152	93303847	38.10	38.50	38.00	38.15	0
1141211	1611	0	415,162	5025514	12.15	12.15	12.05	12.15	0
1141211	1612	0	670,520	23059010	34.50	34.65	34.30	34.30	0
1141211	1614	0	28,224	968561	34.30	34.50	34.20	34.30	0
1141211	1615	0	50,910	2506935	49.50	49.50	49.05	49.30	0
1141211	1616	0	980,371	27323472	28.10	28.20	27.15	27.90	0
1141211	1617	0	63,940	912658	14.30	14.35	14.20	14.30	0
1141211	1618	0	265,060	11156756	42.55	42.55	41.90	42.15	0
1141211	1626	0	21,917	259261	11.85	11.85	11.80	11.80	0
1141211	1702	0	323,653	12135586	37.30	37.85	37.25	37.75	0
1141211	1707	0	58,103	7373996	127.00	127.50	126.50	127.00	0
1141211	1708	0	840,086	27532552	32.75	33.00	32.60	32.85	0
1141211	1709	0	377,645	6275059	16.60	16.75	16.55	16.70	0
1141211	1710	0	753,997	9223905	12.20	12.30	12.20	12.20	0
1141211	1711	0	1,916,389	34939962	18.00	18.50	18.00	18.05	0
1141211	1712	0	328,257	14220503	43.25	43.45	43.15	43.35	0
1141211	1713	0	43,476	1864891	42.90	43.10	42.80	42.85	0
1141211	1714	0	2,471,772	20582063	8.23	8.37	8.22	8.37	0
1141211	1717	0	15,593,646	643999576	40.60	41.80	40.30	41.15	0
1141211	1718	0	1,942,296	13413550	6.86	6.95	6.86	6.90	0
1141211	1720	0	437,642	26708163	61.50	61.80	60.70	60.90	0
1141211	1721	0	495,459	5539518	11.25	11.40	11.05	11.25	0
1141211	1722	0	1,370,567	64548712	47.15	47.35	46.95	47.05	0
1141211	1723	0	563,000	38789160	68.60	69.40	68.30	69.30	0
1141211	1725	0	34,636	892950	25.75	26.00	25.60	25.75	0
1141211	1726	0	3	226					0
1141211	1727	0	8,314,052	330158159	38.45	40.85	38.35	39.20	1
1141211	1730	0	7,658	407591	53.10	53.40	53.10	53.10	0
1141211	1731	0	41,916	914190	21.85	21.85	21.80	21.85	0
1141211	1732	0	31,626	918503	29.00	29.30	28.80	29.30	0
1141211	1733	0	96,078	2946549	30.65	31.00	30.50	30.75	0
1141211	1734	0	609,218	18584513	30.65	30.65	30.45	30.50	0
1141211	1735	0	7,999	117168	14.45	14.80	14.45	14.75	0
1141211	1736	0	468,984	75021305	163.00	163.00	157.50	160.00	-3
1141211	1737	0	60,825	1921838	31.60	31.70	31.55	31.55	0
1141211	1752	0	50,766	1933831	38.10	38.20	38.00	38.00	0
1141211	1760	0	52,873	3483480	66.30	66.40	65.50	65.50	0
1141211	1762	0	31,071	775218	25.00	25.10	24.80	24.90	0
1141211	1773	0	414,568	56972834	136.50	138.50	136.50	138.00	2
1141211	1776	0	13,073	194922	14.95	14.95	14.85	14.95	0
1141211	1783	0	49,197	2137346	43.65	43.80	43.25	43.30	0
1141211	1786	0	244,484	18550026	76.40	76.90	75.20	75.90	0
1141211	1789	0	317,635	5461195	17.35	17.35	17.10	17.20	0
1141211	1795	0	3,329,056	939888046	285.00	286.00	278.50	283.00	-5
1141211	1802	0	133,914,484	5098095457	38.55	38.80	37.40	37.40	0
1141211	1805	0	68,258	770239	11.20	11.50	11.10	11.50	0
1141211	1806	0	314,329	2830133	9.01	9.10	8.99	9.01	0
1141211	1808	0	2,034,853	65197059	32.45	33.05	31.60	31.70	0
1141211	1809	0	314,119	5485271	17.65	17.70	17.30	17.45	0
1141211	1810	0	673,899	11329026	17.00	17.00	16.70	16.80	0
1141211	1817	0	30,231	1170512	38.75	38.75	38.55	38.55	0
1141211	1903	0	184,146	10223902	55.40	56.40	54.80	55.40	0
1141211	1904	0	472,649	8467194	17.85	18.00	17.80	17.90	0
1141211	1905	0	732,114	8711251	11.90	12.00	11.80	11.95	0
1141211	1906	0	12,944	160543	12.50	12.50	12.35	12.35	0
1141211	1907	0	246,014	6478278	26.40	26.45	26.25	26.35	0
1141211	1909	0	1,197,074	12836170	10.65	10.80	10.65	10.70	0
1141211	2002	0	22,324,807	408313140	18.45	18.45	18.20	18.35	0
1141211	2002A	0	9,055	351331	38.80	38.80	38.80	38.80	0
1141211	2006	0	1,112,913	78745783	70.30	71.30	70.30	70.80	0
1141211	2007	0	96,928	697597	7.22	7.22	7.18	7.22	0
1141211	2008	0	4,022	118841	29.55	29.55	29.55	29.55	0
1141211	2009	0	5,376,480	237181400	43.85	44.90	43.35	43.40	0
1141211	2010	0	671,098	13709843	20.55	20.55	20.30	20.45	0
1141211	2012	0	26,549	398268	15.00	15.10	14.90	14.90	0
1141211	2013	0	68,371	2877842	42.00	42.30	41.80	41.85	0
1141211	2014	0	2,129,703	31414790	14.85	14.90	14.65	14.70	0
1141211	2015	0	128,334	8157715	63.50	64.30	63.30	63.30	0
1141211	2017	0	188,225	1576261	8.37	8.41	8.34	8.34	0
1141211	2020	0	133,476	3070717	22.90	23.10	22.90	23.00	0
1141211	2022	0	370,306	3050717	8.26	8.28	8.18	8.21	0
1141211	2023	0	912,126	13658312	15.00	15.05	14.90	15.00	0
1141211	2024	0	3,040	47369	15.55	15.60	15.55	15.60	0
1141211	2025	0	36,759	350487	9.74	9.74	9.51	9.55	0
1141211	2027	0	8,447,446	311818797	36.75	37.25	36.70	36.85	0
1141211	2028	0	56,796	914042	16.35	16.35	15.95	16.20	0
1141211	2029	0	109,933	2257101	20.45	20.60	20.45	20.45	0
1141211	2030	0	128,561	1757005	13.65	13.75	13.65	13.65	0
1141211	2031	0	303,078	11352472	37.55	37.70	37.25	37.45	0
1141211	2032	0	93,459	1320945	14.15	14.25	14.05	14.10	0
1141211	2033	0	46,163	722215	15.65	15.75	15.60	15.65	0
1141211	2034	0	552,397	10918867	19.90	19.90	19.70	19.80	0
1141211	2038	0	92,275	1281917	13.90	14.00	13.80	13.95	0
1141211	2049	0	2,612,099	527097451	201.50	204.00	200.00	200.00	0
1141211	2059	0	1,624,116	6138698815	3660.00	3860.00	3660.00	3825.00	210
1141211	2062	0	142,433	3014436	21.10	21.35	21.05	21.20	0
1141211	2069	0	127,515	2094146	16.40	16.55	16.35	16.45	0
1141211	2101	0	1,269,961	48831396	38.30	38.90	38.00	38.45	0
1141211	2102	0	320,249	6400998	19.95	20.25	19.75	20.15	0
1141211	2103	0	1,465,996	23235898	15.85	16.05	15.70	16.00	0
1141211	2104	0	4,600,894	53276626	11.25	11.80	11.20	11.70	0
1141211	2105	0	5,036,001	155398026	30.85	31.10	30.70	30.80	0
1141211	2106	0	785,353	16318021	20.60	20.95	20.50	20.90	0
1141211	2107	0	337,231	8270793	24.65	24.65	24.40	24.55	0
1141211	2108	0	211,874	4857439	23.15	23.15	22.75	22.90	0
1141211	2109	0	107,174	1612994	15.15	15.15	15.00	15.10	0
1141211	2114	0	15,393	1382791	89.90	90.00	89.70	89.70	0
1141211	2115	0	35,549	880634	24.80	24.80	24.70	24.75	0
1141211	2201	0	2,274,997	74900899	33.15	33.20	32.65	33.05	0
1141211	2204	0	1,177,051	70406872	58.90	60.60	58.90	60.00	2
1141211	2206	0	363,408	22197255	61.00	61.30	60.70	61.20	0
1141211	2207	0	226,516	133960909	596.00	597.00	588.00	592.00	-6
1141211	2208	0	2,426,810	48964433	20.10	20.40	20.00	20.05	0
1141211	2211	0	2,425,563	273179900	113.50	114.50	111.00	112.50	-2
1141211	2227	0	26,664	1475975	55.50	55.50	55.20	55.20	0
1141211	2228	0	1,739,946	182644098	106.00	106.00	104.00	105.50	-3
1141211	2231	0	357,463	33743871	94.70	96.00	93.50	93.50	0
1141211	2233	0	329,982	62331645	190.50	192.00	186.50	187.50	-2
1141211	2236	0	606,026	70088058	116.00	118.00	114.50	114.50	0
1141211	2239	0	171,762	6481100	36.80	38.30	36.80	37.80	0
1141211	2241	0	690,183	26128727	38.85	38.85	37.50	37.70	0
1141211	2243	0	453,774	5285173	11.70	12.00	11.45	11.55	0
1141211	2247	0	42,505	12432889	292.50	293.00	292.00	292.00	-1
1141211	2248	0	76,083	3777973	50.00	50.00	49.25	49.50	0
1141211	2250	0	497,792	35172804	73.90	73.90	69.60	69.80	-4
1141211	2254	0	3,001	177955	59.30	59.40	59.20	59.40	0
1141211	2258	0	183,206	7131031	39.00	39.20	38.80	38.85	0
1141211	2301	0	15,257,305	2380940959	159.00	161.00	153.50	153.50	-6
1141211	2302	0	1,247,346	22225381	18.20	18.20	17.60	17.70	0
1141211	2303	0	42,123,226	2046238526	49.55	49.60	48.00	48.65	0
1141211	2305	0	438,868	4635115	10.60	10.70	10.40	10.60	0
1141211	2308	0	12,234,039	11693781953	970.00	976.00	945.00	945.00	-23
1141211	2312	0	14,133,762	317790931	22.25	22.90	22.15	22.55	0
1141211	2313	0	5,420,836	453768956	84.00	84.90	82.80	83.00	0
1141211	2314	0	119,771	2734824	21.60	23.70	21.60	22.50	0
1141211	2316	0	5,552,093	603296068	110.00	110.00	107.00	108.50	1
1141211	2317	0	59,320,527	13586077509	234.00	234.50	226.00	226.00	-7
1141211	2321	0	5,740	97740	17.10	17.15	17.10	17.15	0
1141211	2323	0	34,781,968	368667993	10.10	10.85	10.10	10.85	0
1141211	2324	0	13,313,072	397134872	30.15	30.15	29.65	29.85	0
1141211	2327	0	46,883,415	11286681403	248.00	248.00	236.00	236.00	-9
1141211	2328	0	2,521,972	119598765	47.90	48.10	47.15	47.35	0
1141211	2329	0	3,972,574	185594101	46.80	47.30	46.35	46.35	0
1141211	2330	0	31,018,417	46036391670	1510.00	1515.00	1465.00	1470.00	0
1141211	2331	0	20,780,156	470176135	21.50	22.90	21.45	22.90	2
1141211	2332	0	1,526,237	23866265	15.75	15.90	15.50	15.65	0
1141211	2337	0	84,411,900	3115815113	37.55	37.80	36.30	36.40	0
1141211	2338	0	484,205	17241317	35.60	36.35	35.25	35.45	0
1141211	2340	0	2,724,485	75253912	28.00	28.00	27.35	27.55	0
1141211	2342	0	944,185	27212733	29.10	29.25	28.45	28.80	0
1141211	2344	0	288,345,883	19907000334	69.60	70.50	67.50	68.40	0
1141211	2345	0	16,468,109	19104991230	1120.00	1195.00	1115.00	1135.00	45
1141211	2347	0	4,629,106	278304104	60.60	60.90	59.60	60.00	0
1141211	2348	0	244,705	19579224	80.60	81.30	79.50	79.80	0
1141211	2348A	0	11,000	401500	36.50	36.50	36.50	36.50	0
1141211	2349	0	28,941,873	362975845	12.20	12.80	11.80	12.80	1
1141211	2351	0	415,151	32953595	78.70	80.20	78.70	79.00	0
1141211	2352	0	3,913,507	104603758	26.95	27.20	26.50	26.75	0
1141211	2353	0	22,782,616	600699596	26.55	26.60	26.20	26.50	0
1141211	2354	0	5,845,041	373038923	65.00	65.20	63.00	63.60	-1
1141211	2355	0	2,758,785	87719828	32.70	32.90	31.30	31.35	-1
1141211	2356	0	9,548,661	420957744	44.80	44.80	43.85	44.05	0
1141211	2357	0	2,709,905	1606033933	599.00	601.00	587.00	592.00	-3
1141211	2359	0	1,473,081	191139572	132.00	132.50	128.00	128.50	-2
1141211	2360	0	2,967,841	2383006342	800.00	818.00	795.00	796.00	-4
1141211	2362	0	310,596	12543119	40.65	40.85	39.95	40.40	0
1141211	2363	0	2,644,722	127986922	47.95	49.00	47.95	48.30	0
1141211	2364	0	165,193	11056844	66.60	67.40	66.60	66.90	0
1141211	2365	0	1,811,416	64926485	36.50	36.50	35.55	35.55	0
1141211	2367	0	9,590,446	245803745	26.15	26.15	25.35	25.35	0
1141211	2368	0	9,874,279	6023780788	623.00	623.00	601.00	603.00	-13
1141211	2369	0	7,406,669	170032534	22.70	23.40	22.65	22.85	0
1141211	2371	0	46,014,006	1563338887	33.15	34.65	33.15	34.00	1
1141211	2373	0	12,052	683949	56.70	57.00	56.60	56.80	0
1141211	2374	0	5,532,576	444725482	81.20	81.40	79.60	79.60	-1
1141211	2375	0	6,377,522	609892825	97.70	99.00	93.20	94.40	-2
1141211	2376	0	2,760,999	676741777	246.00	248.50	243.00	243.50	-1
1141211	2377	0	4,455,299	442196954	99.10	100.50	98.50	99.30	0
1141211	2379	0	1,271,792	677139239	542.00	543.00	528.00	532.00	-7
1141211	2380	0	115,468	569079	4.92	5.00	4.90	4.93	0
1141211	2382	0	11,325,210	3277814306	295.00	295.00	287.50	288.00	-4
1141211	2383	0	4,675,458	7478625725	1585.00	1630.00	1560.00	1595.00	-5
1141211	2385	0	2,270,531	261913242	116.50	116.50	115.00	115.00	-1
1141211	2387	0	152,352	5933418	39.00	39.10	38.80	39.00	0
1141211	2388	0	27,540,920	1842446190	63.60	69.90	63.10	66.60	1
1141211	2390	0	196,287	1860144	9.48	9.56	9.43	9.43	0
1141211	2392	0	1,611,646	61384331	38.55	38.80	37.75	37.90	0
1141211	2393	0	3,107,656	157116170	51.00	51.40	50.20	50.40	0
1141211	2395	0	1,447,975	409341930	284.50	285.00	281.50	281.50	-1
1141211	2397	0	85,268	5209439	61.70	61.70	60.70	60.70	0
1141211	2399	0	6,477,899	162838633	24.95	25.50	24.60	25.40	0
1141211	2401	0	1,706,986	34933966	20.25	20.70	20.20	20.40	0
1141211	2402	0	72,477,267	4706900785	68.00	68.60	62.00	62.80	-4
1141211	2404	0	8,159,996	7432701854	900.00	928.00	888.00	897.00	20
1141211	2405	0	2,138,043	38812926	18.05	18.40	18.00	18.30	0
1141211	2406	0	13,416,779	332236823	23.90	24.95	23.90	24.95	2
1141211	2408	0	15,169,179	2387423657	160.00	160.00	156.00	156.00	0
1141211	2409	0	34,287,490	392510319	11.65	11.65	11.35	11.40	0
1141211	2412	0	4,890,917	635447665	130.00	130.50	129.50	130.00	0
1141211	2413	0	4,502,324	133358063	29.75	30.30	29.10	29.60	0
1141211	2414	0	103,624	4256014	41.15	41.20	40.90	41.10	0
1141211	2415	0	243,403	6497855	26.85	26.95	26.35	26.75	0
1141211	2417	0	289,066	10680185	37.00	37.15	36.60	36.95	0
1141211	2419	0	628,916	14710010	23.50	23.70	23.15	23.30	0
1141211	2420	0	120,512	6127847	51.00	51.20	50.60	50.80	0
1141211	2421	0	2,434,184	389085307	162.00	162.50	158.00	158.50	-3
1141211	2423	0	100,117	5369921	51.70	54.30	51.60	54.30	2
1141211	2424	0	451,808	19269302	42.65	42.65	42.60	42.65	3
1141211	2425	0	2,308,736	70774288	29.65	31.35	29.20	30.50	2
1141211	2426	0	635,830	11001449	17.45	17.70	16.90	16.90	0
1141211	2427	0	888,009	23981765	27.20	27.25	26.85	27.00	0
1141211	2428	0	787,818	144426547	187.00	188.00	181.00	181.50	-4
1141211	2429	0	1,484,282	131001616	84.80	90.90	84.80	86.80	2
1141211	2430	0	119,346	2753236	23.25	23.30	23.00	23.15	0
1141211	2431	0	439,674	4920134	11.45	11.45	11.05	11.15	0
1141211	2432	0	19,000	499100	26.40	26.40	26.20	26.20	0
1141211	2433	0	29,014	1384940	47.95	48.00	47.50	47.80	0
1141211	2434	0	60,348	1931398	31.80	32.80	31.80	32.75	1
1141211	2436	0	994,034	48043539	47.70	48.95	47.70	48.10	0
1141211	2438	0	83,835	1929592	23.30	23.30	22.80	22.90	0
1141211	2439	0	1,520,879	151486506	99.00	100.00	98.70	99.60	0
1141211	2440	0	153,259	1868070	12.20	12.30	12.15	12.25	0
1141211	2441	0	49,479,841	4021844206	80.00	87.00	74.20	83.80	4
1141211	2442	0	251,952	6250469	24.80	25.00	24.65	24.95	0
1141211	2444	0	127,254	1392960	10.85	11.25	10.85	10.95	0
1141211	2449	0	21,378,228	4804226177	231.00	232.00	221.00	221.50	-7
1141211	2450	0	78,253	2267003	29.00	29.00	28.90	28.95	0
1141211	2451	0	3,484,804	612372548	178.00	179.00	174.00	174.00	-3
1141211	2453	0	246,617	13064228	53.50	53.50	52.50	52.90	0
1141211	2454	0	9,781,124	13850454790	1445.00	1450.00	1395.00	1395.00	-65
1141211	2455	0	3,876,422	553368630	143.00	144.50	141.00	141.00	0
1141211	2457	0	6,829,597	207864613	29.95	31.50	29.60	29.70	0
1141211	2458	0	1,422,904	181082524	129.50	129.50	126.00	128.00	-1
1141211	2459	0	64,210	4274110	66.60	66.70	66.30	66.40	0
1141211	2460	0	681,923	13790252	21.40	21.40	19.95	19.95	0
1141211	2461	0	202,760	3091396	15.35	15.35	15.15	15.20	0
1141211	2462	0	220,512	4938349	22.55	22.75	22.10	22.20	0
1141211	2464	0	758,766	45009884	59.50	60.00	58.70	59.00	0
1141211	2465	0	149,875	8210749	55.00	55.20	54.10	55.00	0
1141211	2466	0	5,893,559	386916988	65.40	68.50	63.60	66.40	2
1141211	2467	0	8,983,552	2157066115	226.00	243.00	225.50	243.00	22
1141211	2468	0	650,840	27810585	43.85	44.55	42.00	42.05	-1
1141211	2471	0	102,870	5127411	50.40	50.40	49.50	49.75	0
1141211	2472	0	5,927,327	651506151	112.50	113.50	108.00	109.00	-1
1141211	2474	0	1,880,981	358233598	194.50	194.50	189.00	189.00	-5
1141211	2476	0	1,480,896	133986639	90.50	91.60	89.40	89.40	0
1141211	2477	0	120,626	2865699	23.70	23.90	23.55	23.85	0
1141211	2478	0	1,967,015	117858916	60.70	61.50	58.60	58.90	-2
1141211	2480	0	92,900	13993326	150.00	151.50	149.50	150.50	1
1141211	2481	0	27,180,543	2359809327	88.00	88.10	86.00	86.00	-2
1141211	2482	0	160,457	2704324	17.00	17.00	16.65	16.85	0
1141211	2483	0	61,046	1138650	18.60	19.10	18.45	18.60	0
1141211	2484	0	163,557	3364833	20.75	20.75	20.45	20.70	0
1141211	2485	0	49,016,008	1282255037	25.85	26.80	25.30	26.65	0
1141211	2486	0	7,046,396	663153760	94.00	95.60	93.00	94.10	0
1141211	2488	0	96,874	4409244	45.60	45.60	45.35	45.40	0
1141211	2489	0	2,072,015	30088426	14.50	14.70	14.30	14.65	0
1141211	2491	0	961,345	20151781	22.05	22.05	19.75	19.75	-1
1141211	2492	0	16,140,824	2002789956	128.00	128.50	120.50	121.00	-6
1141211	2493	0	4,502,293	469589996	107.00	108.00	101.50	103.00	-7
1141211	2495	0	11,679,789	328419148	28.10	28.95	27.40	28.50	0
1141211	2496	0	11,198	768923	68.90	68.90	68.30	68.90	0
1141211	2497	0	94,752	4164530	44.45	44.45	43.70	43.70	0
1141211	2498	0	24,262,603	1276640741	51.20	54.00	51.00	52.00	1
1141211	2501	0	1,927,981	42649545	22.45	22.45	21.95	22.15	0
1141211	2504	0	1,044,278	37054756	35.60	35.60	35.30	35.50	0
1141211	2505	0	312,697	5975201	19.35	19.35	18.85	19.10	0
1141211	2506	0	120,253	1140954	9.57	9.57	9.43	9.44	0
1141211	2509	0	87,002	1286216	15.05	15.05	14.65	14.65	0
1141211	2511	0	1,047,245	8455502	8.08	8.12	8.04	8.07	0
1141211	2514	0	54,943	796026	14.50	14.50	14.45	14.50	0
1141211	2515	0	8,547,540	109329373	12.75	12.95	12.60	12.75	0
1141211	2516	0	321,027	4787711	14.85	15.10	14.75	15.05	0
1141211	2520	0	1,506,214	48743944	32.60	32.85	32.15	32.45	0
1141211	2524	0	104,890	4333607	41.10	42.00	40.70	41.10	0
1141211	2527	0	287,047	8342965	29.75	29.75	28.80	28.95	0
1141211	2528	0	637,854	19039094	30.00	30.40	29.50	29.95	0
1141211	2530	0	475,290	13070190	27.75	27.80	27.30	27.55	0
1141211	2534	0	1,032,726	20563548	19.95	20.05	19.80	20.05	0
1141211	2535	0	250,164	15776443	63.50	63.50	62.80	62.80	0
1141211	2536	0	162,730	4337594	26.95	27.00	26.50	26.70	0
1141211	2537	0	249,553	2611258	10.45	10.55	10.40	10.40	0
1141211	2538	0	263,525	2941641	11.30	11.35	11.10	11.20	0
1141211	2539	0	542,344	25746122	48.00	48.00	47.00	47.85	0
1141211	2540	0	684,013	30778627	44.40	45.70	44.30	45.60	0
1141211	2542	0	5,783,308	217062945	37.70	38.00	37.35	37.40	0
1141211	2543	0	2,629,033	161290470	60.30	62.00	60.20	61.30	1
1141211	2545	0	253,354	9504300	37.50	37.85	37.35	37.50	0
1141211	2546	0	97,305	8470964	87.30	87.60	86.50	86.50	0
1141211	2547	0	1,510,097	16018884	10.80	10.80	10.50	10.60	0
1141211	2548	0	415,895	42876878	103.50	104.00	102.50	104.00	1
1141211	2597	0	228,352	37727572	164.50	167.00	163.50	164.00	0
1141211	2601	0	835,026	4687029	5.60	5.67	5.59	5.61	0
1141211	2603	0	5,699,517	1024796525	179.00	181.00	179.00	180.50	1
1141211	2605	0	18,820,009	499796456	26.20	26.90	26.15	26.40	0
1141211	2606	0	10,524,528	645061162	60.30	62.00	59.90	61.20	0
1141211	2607	0	452,151	25980176	57.60	57.90	57.20	57.80	0
1141211	2608	0	114,833	3835476	33.45	33.45	33.35	33.45	0
1141211	2609	0	11,897,287	601371002	50.40	50.80	50.30	50.70	0
1141211	2610	0	45,369,162	870770458	18.95	19.40	18.85	19.40	0
1141211	2611	0	235,302	3510855	14.85	15.00	14.85	15.00	0
1141211	2612	0	4,842,367	306568686	61.60	64.50	61.30	62.90	1
1141211	2613	0	222,691	5306979	23.90	24.00	23.70	23.70	0
1141211	2614	0	980,947	21149190	21.30	21.80	21.25	21.55	0
1141211	2615	0	5,840,067	459765899	79.20	79.70	78.30	78.40	0
1141211	2616	0	103,587	1440220	14.00	14.00	13.80	13.90	0
1141211	2617	0	890,065	27436978	30.25	31.00	30.25	30.95	0
1141211	2618	0	37,256,092	1319424220	35.05	35.70	34.90	35.55	0
1141211	2630	0	1,076,658	54436324	50.40	51.20	50.00	50.40	0
1141211	2633	0	3,503,625	96950353	27.50	27.75	27.50	27.70	0
1141211	2634	0	3,576,500	180599195	50.60	51.00	50.20	50.20	0
1141211	2636	0	314,488	20339327	64.90	65.00	64.40	64.70	0
1141211	2637	0	5,659,523	378779805	66.20	67.60	65.90	66.70	0
1141211	2642	0	65,153	1714719	26.75	26.75	26.15	26.35	0
1141211	2645	0	1,133,848	161837618	142.50	145.00	141.50	141.50	0
1141211	2646	0	5,179,585	121757822	23.20	23.65	23.20	23.60	0
1141211	2701	0	56,072	619542	11.00	11.10	11.00	11.05	0
1141211	2702	0	21,969	256836	11.65	11.70	11.65	11.65	0
1141211	2704	0	40,187	1740514	43.20	43.40	43.20	43.30	0
1141211	2705	0	92,459	1529069	16.50	16.60	16.50	16.55	0
1141211	2706	0	30,883	403098	13.05	13.10	13.05	13.05	0
1141211	2707	0	100,738	19101836	190.00	190.00	189.00	189.50	0
1141211	2712	0	23,282	428907	18.45	18.65	18.10	18.65	0
1141211	2722	0	55,338	1501131	27.05	27.50	27.00	27.10	0
1141211	2723	0	166,108	11082378	67.10	67.20	66.30	66.90	0
1141211	2727	0	604,354	126885715	213.00	213.00	209.00	210.00	-1
1141211	2731	0	970,192	156456386	162.00	162.50	160.50	161.50	-1
1141211	2739	0	62,932	2227221	35.50	35.60	35.15	35.15	0
1141211	2748	0	76,027	3263325	43.15	43.20	42.75	42.75	0
1141211	2753	0	188,123	36091910	191.50	193.00	191.00	191.50	1
1141211	2762	0	7,254	564215	77.60	78.00	77.60	78.00	0
1141211	2801	0	8,023,441	164327479	20.40	20.55	20.35	20.55	0
1141211	2812	0	8,053,513	170749336	21.15	21.30	21.05	21.25	0
1141211	2816	0	152,560	4434023	29.05	29.30	29.00	29.20	0
1141211	2820	0	1,126,923	19028953	16.85	17.00	16.80	16.85	0
1141211	2832	0	204,391	10740624	52.00	52.90	52.00	52.70	0
1141211	2834	0	12,327,987	194895658	15.85	15.90	15.75	15.85	0
1141211	2836	0	632,871	7758146	12.20	12.30	12.20	12.30	0
1141211	2836A	0	1,000	23750	23.75	23.75	23.75	23.75	0
1141211	2838	0	917,373	17604440	19.25	19.30	19.10	19.15	0
1141211	2838A	0	34,050	1852810	54.40	54.60	54.30	54.60	0
1141211	2845	0	5,980,894	75961607	12.65	12.75	12.60	12.75	0
1141211	2849	0	34,941	466007	13.35	13.40	13.30	13.40	0
1141211	2850	0	261,788	30944098	117.00	119.00	117.00	118.50	1
1141211	2851	0	1,135,190	29721741	26.25	26.45	26.05	26.05	0
1141211	2852	0	189,188	5291943	27.90	28.05	27.90	27.95	0
1141211	2855	0	2,790,549	67761038	24.55	24.55	24.20	24.20	0
1141211	2867	0	14,028,962	107376936	7.63	7.69	7.61	7.67	0
1141211	2880	0	8,048,762	246888826	30.55	30.90	30.30	30.75	0
1141211	2881	0	11,641,145	1106274856	95.70	96.00	94.40	95.10	0
1141211	2881A	0	41,069	2601273	63.40	63.50	63.30	63.50	0
1141211	2881B	0	9,146	564714	61.70	61.80	61.60	61.80	0
1141211	2881C	0	17,897	961053	53.70	53.70	53.70	53.70	0
1141211	2882	0	27,514,689	1901403542	69.20	69.70	68.50	69.20	0
1141211	2882A	0	62,082	3765373	60.60	60.70	60.60	60.70	0
1141211	2882B	0	83,413	5001936	60.00	60.10	59.90	60.00	0
1141211	2883	0	102,656,633	1723355420	16.65	16.95	16.60	16.95	0
1141211	2883B	0	2,334,371	18216840	7.78	7.82	7.78	7.81	0
1141211	2884	0	38,374,488	1241069775	32.15	32.45	31.95	32.35	0
1141211	2885	0	22,831,839	856851036	37.80	38.00	37.20	37.55	0
1141211	2886	0	10,538,858	429445868	40.80	40.90	40.45	40.90	0
1141211	2887	0	54,517,465	1049771197	19.30	19.35	19.15	19.25	0
1141211	2887E	0	72,674	3603339	49.55	49.85	49.55	49.60	0
1141211	2887F	0	40,778	1875422	46.00	46.00	45.95	46.00	0
1141211	2887G	0	24,101	944062	39.20	39.20	39.10	39.15	0
1141211	2887H	0	146,266	5666392	38.75	38.80	38.70	38.75	0
1141211	2887I	0	2,409,287	22708955	9.42	9.44	9.42	9.42	0
1141211	2887Z1	0	181,975	2974313	16.40	16.40	16.30	16.40	0
1141211	2889	0	5,442,441	87169010	16.15	16.25	15.90	15.95	0
1141211	2890	0	22,039,518	603258742	27.35	27.50	27.20	27.40	0
1141211	2891	0	34,445,735	1547557729	45.00	45.15	44.50	45.05	0
1141211	2891B	0	4,694	299048	63.70	63.80	63.70	63.80	0
1141211	2891C	0	513	30699					0
1141211	2892	0	30,879,588	870432169	28.20	28.30	28.05	28.20	0
1141211	2897	0	2,733,221	24947335	9.15	9.16	9.09	9.12	0
1141211	2897B	0	5,132	61070	11.90	11.90	11.90	11.90	0
1141211	2901	0	1,586	39301	24.80	24.80	24.80	24.80	0
1141211	2903	0	3,274,997	75253309	22.95	23.15	22.80	23.00	0
1141211	2904	0	53,897	919823	17.05	17.20	16.90	17.10	0
1141211	2905	0	3,487,798	56286986	16.20	16.40	16.00	16.20	0
1141211	2906	0	64,671	838200	13.10	13.15	12.90	13.00	0
1141211	2908	0	348,304	7088951	20.40	20.50	20.20	20.40	0
1141211	2910	0	5,001	104970	20.95	21.05	20.95	21.05	0
1141211	2911	0	13,268	62835	4.88	4.88	4.70	4.70	0
1141211	2912	0	1,666,687	381127594	230.00	230.00	228.00	228.00	0
1141211	2913	0	358,298	4869784	13.65	13.65	13.50	13.65	0
1141211	2915	0	1,675,754	91214638	54.10	55.10	54.00	54.10	0
1141211	2923	0	9,442	206812	21.65	22.00	21.65	21.90	0
1141211	2929	0	690,210	5407618	7.95	7.95	7.79	7.83	0
1141211	2939	0	7,001	172324	24.65	24.80	24.45	24.65	0
1141211	2945	0	6,685	254361	38.20	38.20	38.00	38.05	0
1141211	3002	0	2,935,662	81454486	27.50	28.40	27.25	27.30	0
1141211	3003	0	137,302	6537582	47.60	47.80	47.45	47.60	0
1141211	3004	0	235,048	23224556	99.60	100.50	97.90	97.90	-1
1141211	3005	0	1,669,620	203059125	122.50	123.50	120.50	121.00	-1
1141211	3006	0	4,279,825	349058292	82.80	83.30	80.50	81.10	0
1141211	3008	0	485,287	1002551095	2085.00	2085.00	2050.00	2080.00	-5
1141211	3010	0	2,379,666	278152674	118.00	118.00	115.50	117.00	0
1141211	3011	0	785,478	10497718	12.85	13.70	12.85	13.70	0
1141211	3013	0	3,662,971	502342379	139.00	139.50	135.50	135.50	-2
1141211	3014	0	589,241	68857950	117.00	119.00	116.00	116.50	0
1141211	3015	0	640,820	35724312	55.90	56.30	55.10	55.60	0
1141211	3016	0	577,814	29291882	50.80	51.00	50.10	50.80	0
1141211	3017	0	6,854,831	9802328950	1445.00	1450.00	1405.00	1430.00	5
1141211	3018	0	29,663	342367	11.55	11.55	11.50	11.50	0
1141211	3019	0	1,635,531	225145615	139.00	139.50	136.00	137.00	0
1141211	3021	0	56,123	1001494	17.80	17.95	17.70	17.80	0
1141211	3022	0	346,890	23113990	66.00	67.00	66.00	66.70	0
1141211	3023	0	626,439	135952834	216.00	218.50	216.00	217.00	1
1141211	3024	0	832,128	8780804	10.55	10.70	10.45	10.70	0
1141211	3025	0	3,624,530	213822519	58.90	60.60	57.80	58.80	0
1141211	3026	0	1,937,001	205673265	108.50	109.00	104.50	104.50	-3
1141211	3027	0	219,338	4980568	22.90	22.90	22.60	22.70	0
1141211	3028	0	3,495,512	135060786	38.50	39.50	37.90	38.70	0
1141211	3029	0	1,324,055	146667366	112.00	113.50	109.50	110.50	-2
1141211	3030	0	4,536,024	762464125	165.50	170.00	164.50	168.00	4
1141211	3031	0	233,463	4583509	19.70	19.75	19.55	19.55	0
1141211	3032	0	735,135	58791551	81.20	81.80	79.30	79.30	-1
1141211	3033	0	1,315,586	40093337	30.90	30.90	30.10	30.75	0
1141211	3034	0	2,625,916	988592852	384.00	384.50	373.50	377.50	-5
1141211	3035	0	3,218,486	552145493	174.50	175.00	169.50	170.50	-3
1141211	3036	0	4,191,702	631791876	152.50	152.50	149.50	150.50	0
1141211	3036A	0	21,456	1102693	51.40	51.40	51.30	51.40	0
1141211	3037	0	36,200,499	8301432226	230.00	235.00	224.50	225.00	-2
1141211	3038	0	265,113	5398470	20.45	20.60	20.25	20.35	0
1141211	3040	0	288,712	16471182	57.20	57.80	56.50	56.70	0
1141211	3041	0	581,870	14569650	25.45	25.55	24.75	24.95	0
1141211	3042	0	1,343,486	115550534	85.00	86.60	85.00	86.20	1
1141211	3043	0	125,720	2738011	22.10	22.15	21.60	21.70	0
1141211	3044	0	2,920,963	901643997	314.50	314.50	305.50	305.50	-7
1141211	3045	0	7,909,665	835875155	105.00	106.00	105.00	106.00	1
1141211	3046	0	1,774,224	92933713	49.55	53.90	49.55	53.90	4
1141211	3047	0	640,262	11307846	17.95	18.00	17.50	17.55	0
1141211	3048	0	8,270,936	339894063	42.70	42.70	40.25	40.55	-2
1141211	3049	0	849,493	5715415	6.80	6.82	6.66	6.70	0
1141211	3050	0	2,209,677	27627170	12.35	12.70	12.30	12.55	0
1141211	3051	0	417,241	7623165	18.10	18.55	17.90	18.35	0
1141211	3052	0	764,156	8774529	11.50	11.55	11.40	11.40	0
1141211	3054	0	217,815	5571926	24.20	26.25	24.20	24.85	0
1141211	3055	0	2,257,662	173514491	79.10	79.70	74.40	74.70	-2
1141211	3056	0	1,657,191	29418572	17.90	17.90	17.65	17.75	0
1141211	3057	0	412,819	6590417	16.30	16.35	15.70	15.80	0
1141211	3058	0	565,907	5717099	10.05	10.25	10.00	10.25	0
1141211	3059	0	1,771,813	74452279	42.50	42.65	41.65	41.65	0
1141211	3060	0	10,153,175	298266198	28.90	29.95	28.70	29.80	1
1141211	3062	0	3,454,285	81225692	23.90	24.00	23.25	23.25	0
1141211	3090	0	45,639,828	4746060774	103.50	108.00	99.00	106.00	6
1141211	3092	0	1,835,640	30370560	17.15	17.20	16.00	16.10	0
1141211	3094	0	98,670	2390743	24.25	24.80	24.00	24.25	0
1141211	3130	0	19,111	4297973	225.00	225.00	224.50	225.00	0
1141211	3135	0	1,709,747	114589855	67.50	69.30	65.50	66.10	0
1141211	3138	0	76,423	6872610	89.90	90.70	88.70	89.10	-1
1141211	3149	0	1,382,654	46616007	33.55	34.20	33.10	33.85	0
1141211	3150	0	72,837	1372303	18.80	19.25	18.70	18.70	0
1141211	3164	0	4,639	85389	18.35	18.50	18.35	18.35	0
1141211	3167	0	14,269,230	3405001519	242.50	246.00	231.00	232.00	-8
1141211	3168	0	3,075	134576	43.75	44.20	43.35	43.35	0
1141211	3189	0	18,231,402	2789239446	153.00	155.50	150.00	151.50	-1
1141211	3209	0	1,015,324	32515268	32.60	32.70	31.70	31.85	-1
1141211	3229	0	756,700	16480355	21.50	21.85	21.00	21.85	1
1141211	3231	0	45,778,606	6687623951	148.50	150.00	144.00	144.00	-3
1141211	3257	0	270,455	17193031	63.50	64.10	63.10	63.50	0
1141211	3266	0	20,100	276870	13.80	13.95	13.70	13.70	0
1141211	3296	0	643,228	14726125	23.35	23.60	22.15	23.20	0
1141211	3305	0	2,753,250	270274065	97.60	99.80	96.60	97.00	0
1141211	3308	0	29,630	448603	15.00	15.40	14.95	15.10	0
1141211	3311	0	301,668	9342545	31.10	31.15	30.55	30.90	0
1141211	3312	0	445,593	15969924	36.45	36.45	35.55	35.80	0
1141211	3321	0	402,846	7857527	18.55	20.30	18.55	19.90	1
1141211	3338	0	201,786	10032478	50.00	50.50	49.25	49.50	0
1141211	3346	0	106,530	2033193	19.05	19.25	19.00	19.05	0
1141211	3356	0	293,230	13326298	45.65	45.85	45.10	45.60	0
1141211	3376	0	11,370,682	2458873571	206.50	224.50	206.50	215.50	9
1141211	3380	0	3,024,981	97702421	32.95	32.95	31.85	32.00	0
1141211	3406	0	1,357,967	566719180	422.50	428.00	412.00	412.00	-10
1141211	3413	0	1,062,135	317508491	300.00	302.50	295.00	300.00	2
1141211	3416	0	133,370	20112420	151.50	152.00	150.00	150.50	1
1141211	3419	0	125,088	1623886	13.30	13.30	12.85	13.10	0
1141211	3432	0	30,219	429308	14.30	14.30	14.10	14.10	0
1141211	3437	0	109,363	1563243	14.25	14.45	14.20	14.25	0
1141211	3443	0	3,849,831	8563324765	2180.00	2290.00	2180.00	2185.00	25
1141211	3447	0	378,005	18104873	48.15	48.60	47.40	48.20	0
1141211	3450	0	27,881,009	7722625629	282.00	287.00	270.00	270.00	-11
1141211	3454	0	285,587	28171817	98.60	98.70	98.60	98.60	0
1141211	3481	0	55,647,681	755614455	13.95	14.00	13.45	13.50	0
1141211	3494	0	438,477	3856696	9.19	9.19	8.63	8.70	0
1141211	3501	0	53,392	2540709	47.45	47.90	47.40	47.80	0
1141211	3504	0	191,374	9837718	51.80	52.00	50.60	51.40	0
1141211	3515	0	1,751,144	470153095	268.50	268.50	267.00	268.50	24
1141211	3518	0	109,020	2303598	21.40	21.50	20.90	20.95	0
1141211	3528	0	277,358	19619131	70.60	71.80	70.00	70.00	0
1141211	3530	0	816,301	58801472	70.90	74.30	70.60	71.10	0
1141211	3532	0	855,757	83973040	97.80	99.80	97.10	97.10	0
1141211	3533	0	1,188,835	1594792085	1345.00	1365.00	1320.00	1325.00	-20
1141211	3535	0	3,309,256	285811552	86.80	87.60	85.50	85.50	-1
1141211	3543	0	1,576,853	72815233	46.40	46.85	45.20	46.20	0
1141211	3545	0	596,042	30396757	50.90	51.60	50.50	51.10	0
1141211	3550	0	337,306	4319174	12.70	12.90	12.65	12.80	0
1141211	3557	0	58,717	2108949	36.20	36.30	35.70	35.80	0
1141211	3563	0	1,568,898	796355685	495.00	520.00	495.00	505.00	10
1141211	3576	0	4,883,393	31454029	6.60	6.66	6.36	6.40	0
1141211	3583	0	1,448,623	492797642	335.00	348.00	332.50	336.50	4
1141211	3588	0	175,461	8622555	48.90	49.75	48.50	49.40	0
1141211	3591	0	194,938	3552777	18.35	18.40	18.00	18.30	0
1141211	3592	0	1,475,033	325490814	217.50	225.00	217.00	221.50	6
1141211	3596	0	382,545	69919796	184.00	184.00	181.50	182.50	0
1141211	3605	0	761,475	47007507	62.00	62.30	61.30	61.60	0
1141211	3607	0	259,379	3605816	14.00	14.15	13.70	13.80	0
1141211	3617	0	472,627	95838436	199.50	205.50	199.50	202.00	2
1141211	3622	0	525,688	33624332	63.10	65.10	63.10	63.30	0
1141211	3645	0	1,437,964	78678807	54.80	55.60	53.60	54.10	0
1141211	3652	0	31,000	890850	28.85	29.00	28.60	29.00	0
1141211	3653	0	1,227,867	3614376035	2935.00	3000.00	2910.00	2930.00	10
1141211	3661	0	1,733,309	5784395500	3390.00	3390.00	3295.00	3295.00	-75
1141211	3665	0	2,741,880	4238069685	1540.00	1565.00	1525.00	1535.00	10
1141211	3669	0	87,365	2503063	28.90	28.90	28.40	28.50	0
1141211	3673	0	1,915,067	82119667	43.20	43.40	42.45	42.80	0
1141211	3679	0	24,393	2772953	114.00	114.00	113.50	114.00	0
1141211	3686	0	241,463	4388602	18.00	18.50	17.70	18.50	0
1141211	3694	0	5,032,224	297293494	62.10	62.10	57.80	57.80	-6
1141211	3701	0	1,306,692	43900409	31.30	34.35	31.30	34.35	3
1141211	3702	0	4,385,125	277841715	64.20	64.30	63.00	63.20	0
1141211	3703	0	711,759	15901034	22.45	22.50	22.25	22.45	0
1141211	3704	0	7,480,726	248173833	34.20	34.20	32.40	32.70	-2
1141211	3705	0	186,789	10523152	56.20	56.60	56.00	56.50	0
1141211	3706	0	25,827,283	2242883368	87.90	87.90	86.40	86.50	-1
1141211	3708	0	1,572,193	168425982	105.50	109.00	105.00	108.00	2
1141211	3711	0	17,621,624	4312833603	247.00	247.50	243.00	244.50	0
1141211	3712	0	1,082,367	27110049	25.60	25.75	24.75	25.05	0
1141211	3714	0	1,882,168	63672144	33.40	34.20	33.30	34.20	0
1141211	3715	0	70,195,778	8663142444	119.00	127.00	117.00	121.50	4
1141211	3716	0	63,067	2138526	34.00	34.15	33.75	33.95	0
1141211	3717	0	396,914	6818134	16.95	17.40	16.90	17.15	0
1141211	4104	0	87,937	7128614	81.30	81.50	80.80	81.30	0
1141211	4106	0	213,444	4703408	21.85	22.25	21.75	22.10	0
1141211	4108	0	89,737	1247927	13.95	14.00	13.80	13.90	0
1141211	4119	0	56,826	2703117	47.25	48.20	47.05	48.10	0
1141211	4133	0	30,423	694410	23.05	23.05	22.75	22.75	0
1141211	4137	0	83,696	8225239	98.20	98.70	98.00	98.20	0
1141211	4142	0	1,501,600	29697816	20.00	20.15	19.55	19.55	0
1141211	4148	0	50,318	2014707	39.85	40.70	39.50	40.35	0
1141211	4155	0	87,557	1308983	15.10	15.10	14.80	15.00	0
1141211	4164	0	751,892	27832528	36.60	37.40	36.60	37.20	1
1141211	4190	0	38,778	1167645	30.30	30.30	30.00	30.00	0
1141211	4306	0	1,084,086	15162541	13.95	14.05	13.90	14.05	0
1141211	4414	0	134,895	1380277	10.20	10.30	10.20	10.20	0
1141211	4426	0	87,700	867115	9.98	9.98	9.85	9.87	0
1141211	4438	0	25,809	2016583	79.00	79.00	77.80	78.20	0
1141211	4439	0	21,982	2304256	106.00	106.00	103.00	103.50	-2
1141211	4440	0	175,090	3145670	18.25	18.25	17.80	18.05	0
1141211	4441	0	43,828	10949303	252.00	252.50	248.00	248.00	-4
1141211	4526	0	5,733,388	170093887	30.30	30.40	29.10	29.35	-2
1141211	4532	0	821,743	19736494	24.25	24.25	23.85	24.20	0
1141211	4536	0	315,845	50623663	159.50	162.50	159.00	160.00	0
1141211	4540	0	337,712	11933841	35.45	35.70	35.05	35.30	0
1141211	4545	0	83,522	2713905	32.80	32.80	32.15	32.50	0
1141211	4551	0	282,631	33094464	115.00	119.50	115.00	116.00	1
1141211	4552	0	119,173	2769288	23.40	23.40	23.00	23.25	0
1141211	4555	0	123,179	4913676	40.25	40.25	39.60	39.90	0
1141211	4557	0	198,040	15555921	78.60	79.80	77.90	79.00	0
1141211	4560	0	107,002	3484364	32.70	32.75	32.40	32.70	0
1141211	4562	0	709,224	26193412	36.90	37.90	36.20	36.55	0
1141211	4564	0	418,135	7137649	16.90	17.20	16.90	17.20	0
1141211	4566	0	3,678,539	210276284	53.00	57.70	53.00	57.70	5
1141211	4569	0	24,642	3572127	147.00	147.00	143.00	144.50	-1
1141211	4571	0	186,277	30433913	164.00	165.50	162.00	162.50	0
1141211	4572	0	20,076	3073815	153.50	154.00	152.50	152.50	0
1141211	4576	0	380,473	41300080	107.50	109.50	107.50	108.00	1
1141211	4581	0	17,119	890510	52.00	52.10	52.00	52.00	0
1141211	4583	0	186,506	127145588	679.00	687.00	676.00	676.00	-3
1141211	4585	0	289,200	97390064	344.00	344.00	329.50	333.00	-3
1141211	4588	0	26,843	1700090	64.10	64.10	63.10	63.10	-1
1141211	4720	0	147,567	2090398	14.20	14.30	14.05	14.20	0
1141211	4722	0	3,378,550	536731339	152.00	164.00	152.00	157.50	6
1141211	4736	0	80,750	9890035	122.50	123.00	122.00	122.50	-1
1141211	4737	0	160,845	9146062	57.20	57.50	56.50	56.80	-1
1141211	4739	0	2,072,893	151177321	71.40	74.40	71.40	72.00	1
1141211	4746	0	349,638	21690818	61.50	62.50	61.50	61.80	0
1141211	4755	0	327,185	33875111	101.00	105.50	101.00	102.00	2
1141211	4763	0	5,715,246	287277931	50.80	51.00	50.00	50.00	0
1141211	4764	0	6,925,781	660953738	90.00	98.40	89.00	92.20	2
1141211	4766	0	335,330	108536457	321.00	327.00	321.00	322.00	2
1141211	4770	0	896,422	213467760	229.50	243.00	229.50	238.00	9
1141211	4771	0	19,460	3456539	178.00	178.00	177.00	177.50	1
1141211	4807	0	11,142	197811	17.75	17.75	17.70	17.70	0
1141211	4904	0	6,808,661	592813966	86.50	87.30	86.40	87.10	1
1141211	4906	0	2,862,866	77515056	26.80	27.30	26.80	27.10	0
1141211	4912	0	259,297	22839503	88.00	89.20	87.10	88.50	1
1141211	4915	0	1,914,450	148827159	77.80	78.30	77.30	77.80	0
1141211	4916	0	5,180,526	268074271	52.20	52.70	50.80	52.20	0
1141211	4919	0	1,975,891	104021316	53.00	54.00	51.80	53.00	0
1141211	4927	0	32,790,725	923476829	28.00	29.40	27.30	27.75	0
1141211	4930	0	16,732	364213	21.70	21.80	21.70	21.75	0
1141211	4934	0	634,954	8458912	13.50	13.60	13.10	13.55	0
1141211	4935	0	69,000	2792600	40.50	40.70	40.30	40.55	0
1141211	4938	0	12,517,468	869035336	70.50	70.60	68.80	69.50	-1
1141211	4942	0	99,643	3894740	39.45	39.45	38.90	38.95	0
1141211	4943	0	10,601	148733	14.55	14.55	13.90	13.95	0
1141211	4949	0	1,106,757	41254001	39.65	39.65	36.30	36.65	-3
1141211	4952	0	50,167	1822220	36.90	37.05	36.00	36.30	0
1141211	4956	0	835,302	17167623	20.50	20.95	20.25	20.30	0
1141211	4958	0	8,123,919	1194578227	147.50	149.50	145.00	146.00	0
1141211	4960	0	415,103	5715538	13.85	13.85	13.65	13.70	0
1141211	4961	0	431,482	60314657	140.50	142.00	138.00	139.50	0
1141211	4967	0	3,610,034	500102489	140.50	141.50	136.50	136.50	-3
1141211	4968	0	873,304	118893842	138.00	139.00	134.50	135.00	-1
1141211	4976	0	327,097	10015733	30.70	30.95	30.25	30.60	0
1141211	4977	0	27,992,760	3946307199	140.00	145.00	137.00	138.00	-3
1141211	4989	0	19,761,609	880858149	44.05	45.70	43.65	43.90	0
1141211	4994	0	39,601	3844176	98.00	98.50	95.30	96.50	-1
1141211	4999	0	18,991	441296	23.30	23.30	23.15	23.20	0
1141211	5007	0	28,185	1567125	55.50	55.80	55.20	55.70	0
1141211	5203	0	180,366	16629374	93.50	93.50	91.60	92.00	0
1141211	5215	0	12,069	432111	35.90	35.90	35.70	35.80	0
1141211	5222	0	221,433	28219371	127.00	128.50	127.00	128.00	1
1141211	5225	0	338,681	33779073	100.00	100.50	99.40	100.00	0
1141211	5234	0	795,356	262309664	330.50	335.50	325.50	326.00	1
1141211	5243	0	1,464,162	121599336	83.20	84.50	81.60	82.70	0
1141211	5244	0	211,752	8961171	42.10	42.90	41.90	41.90	0
1141211	5258	0	890,922	64432292	73.60	73.90	71.40	72.20	-2
1141211	5269	0	537,215	674904975	1275.00	1285.00	1230.00	1230.00	-30
1141211	5283	0	25,363	1619454	64.90	65.50	63.10	63.40	0
1141211	5284	0	2,154,163	669219887	308.50	315.00	305.50	306.50	-1
1141211	5285	0	45,275	2305374	50.70	51.30	50.40	51.30	0
1141211	5288	0	61,411	8209477	134.00	135.00	132.50	133.00	0
1141211	5292	0	66,781	9798804	150.50	150.50	145.00	147.00	-3
1141211	5306	0	111,267	9993852	90.70	90.80	89.10	89.70	-1
1141211	5388	0	815,982	67405058	82.70	83.80	81.70	82.40	0
1141211	5434	0	643,219	197228622	307.50	311.00	303.50	303.50	-2
1141211	5469	0	12,037,186	1181979956	97.60	99.80	96.50	98.00	1
1141211	5471	0	77,741	2605691	33.90	33.90	33.40	33.55	0
1141211	5484	0	203,050	7933294	39.10	39.60	38.65	39.05	0
1141211	5515	0	1,020,931	33442137	32.30	33.10	32.25	32.60	0
1141211	5519	0	336,075	10681962	32.10	32.30	31.55	31.70	0
1141211	5521	0	17,650,667	294693976	15.60	16.95	15.55	16.95	1
1141211	5522	0	1,185,094	71573160	61.60	61.60	59.50	60.50	0
1141211	5525	0	25,438	719580	28.30	28.45	28.20	28.30	0
1141211	5531	0	219,686	1993937	9.08	9.11	9.02	9.11	0
1141211	5533	0	55,373	795107	14.40	14.40	14.30	14.35	0
1141211	5534	0	480,608	37403165	77.20	78.10	77.20	78.10	0
1141211	5538	0	4,060	119377	29.40	29.40	29.40	29.40	0
1141211	5546	0	1,000	22850	22.85	22.85	22.85	22.85	0
1141211	5607	0	264,313	12901200	49.65	49.65	48.40	48.45	0
1141211	5608	0	3,074,241	55566096	17.85	18.25	17.75	18.10	0
1141211	5706	0	486,449	24199235	50.50	50.50	49.30	49.55	-1
1141211	5871	0	7,266,654	737012361	101.50	103.00	100.50	101.50	0
1141211	5871A	0	130,090	13147590	101.50	101.50	101.00	101.50	0
1141211	5876	0	7,332,163	291264465	39.70	39.90	39.50	39.85	0
1141211	5880	0	15,759,988	382859771	24.25	24.40	24.10	24.35	0
1141211	5906	0	1,760	90620	51.10	51.10	51.10	51.10	0
1141211	5907	0	128,140	738842	5.84	5.88	5.74	5.79	0
1141211	6005	0	4,076,421	101205824	25.10	25.10	24.75	24.85	0
1141211	6024	0	282,143	14259679	50.80	50.80	50.40	50.40	0
1141211	6108	0	394,041	5686495	14.55	15.00	14.15	14.20	0
1141211	6112	0	708,852	32754418	47.40	47.45	45.70	45.85	-1
1141211	6115	0	24,716	1167915	47.45	47.45	47.15	47.35	0
1141211	6116	0	3,079,218	22233784	7.31	7.31	7.17	7.22	0
1141211	6117	0	692,977	56814627	81.30	82.70	81.20	81.20	0
1141211	6120	0	9,154,300	124629047	13.75	13.85	13.35	13.85	0
1141211	6128	0	42,351	962168	22.85	22.85	22.60	22.70	0
1141211	6133	0	7,590,524	151391192	19.35	20.05	19.30	20.05	1
1141211	6136	0	207,225	4960789	24.00	24.00	23.85	24.00	0
1141211	6139	0	9,920,955	5296008687	520.00	552.00	519.00	528.00	20
1141211	6141	0	182,399	1977453	10.85	11.00	10.75	10.80	0
1141211	6142	0	312,078	2881665	9.29	9.35	9.18	9.26	0
1141211	6152	0	255,633	2265030	8.86	8.93	8.75	8.93	0
1141211	6153	0	3,365,049	51455156	15.75	15.95	15.05	15.05	0
1141211	6155	0	4,094,381	180746620	44.55	45.95	42.95	43.00	-1
1141211	6164	0	145,278	1461569	10.20	10.20	10.00	10.00	0
1141211	6165	0	984,734	48558725	51.00	51.00	48.60	48.60	-2
1141211	6166	0	799,701	53469706	67.40	67.40	66.00	66.70	0
1141211	6168	0	304,099	6054281	19.70	20.05	19.70	19.80	0
1141211	6176	0	1,919,772	221810574	116.00	117.00	115.00	115.00	0
1141211	6177	0	831,301	39236186	47.15	47.90	46.65	47.50	0
1141211	6183	0	24,714	2363934	97.40	97.40	95.00	95.10	0
1141211	6184	0	36,050	1763156	48.95	49.00	48.80	48.80	0
1141211	6189	0	496,664	22253069	45.00	45.40	44.50	44.75	0
1141211	6191	0	16,247,439	1988694176	121.50	125.00	120.50	120.50	0
1141211	6192	0	206,338	21500497	105.00	105.00	103.50	103.50	0
1141211	6196	0	3,589,415	889252971	244.00	251.00	243.50	245.00	6
1141211	6197	0	673,199	88039011	131.50	132.00	130.00	130.00	-1
1141211	6201	0	26,175	1465952	56.10	56.10	55.90	55.90	0
1141211	6202	0	262,961	10021975	38.00	38.50	37.75	38.20	0
1141211	6205	0	107,208	3977672	37.80	37.80	36.80	37.00	0
1141211	6206	0	644,185	58205902	91.10	91.20	89.60	90.00	-1
1141211	6209	0	19,412,395	1167510131	58.00	62.20	58.00	59.40	1
1141211	6213	0	8,171,169	945587209	116.00	117.50	114.00	114.50	0
1141211	6214	0	589,639	71648819	121.50	123.00	120.50	120.50	0
1141211	6215	0	1,507,494	160476136	107.50	108.50	105.00	106.50	-3
1141211	6216	0	100,798	2685986	27.10	27.15	26.50	26.60	0
1141211	6224	0	132,572	5480410	41.70	41.85	41.00	41.65	0
1141211	6225	0	152,861	2674559	17.50	17.70	17.15	17.15	1
1141211	6226	0	86,641	579148	6.60	6.75	6.60	6.74	0
1141211	6230	0	85,664	10200162	117.00	121.00	117.00	118.00	2
1141211	6235	0	510,482	30225546	58.80	59.90	58.60	58.80	0
1141211	6239	0	6,452,161	1038305890	160.00	164.50	158.50	162.00	3
1141211	6243	0	301,866	9174186	30.80	30.85	30.00	30.50	0
1141211	6257	0	18,282,728	1875162748	99.60	105.50	99.00	103.00	4
1141211	6269	0	1,533,634	90621620	59.50	60.00	58.30	58.70	0
1141211	6271	0	1,369,335	166190680	122.50	123.00	119.50	122.50	0
1141211	6277	0	66,127	4106421	62.30	62.70	61.60	62.10	0
1141211	6278	0	892,166	88865950	100.00	100.00	99.10	99.50	0
1141211	6281	0	140,737	8718115	62.50	62.50	61.70	62.10	0
1141211	6282	0	53,569,300	2248184288	41.30	43.10	41.05	41.35	0
1141211	6283	0	225,286	5602685	25.15	25.30	24.50	25.00	0
1141211	6285	0	1,914,671	190950918	99.60	100.50	98.90	100.00	1
1141211	6405	0	69,589	1778766	25.65	25.70	25.45	25.50	0
1141211	6409	0	716,435	734438925	1030.00	1040.00	1010.00	1025.00	0
1141211	6412	0	392,325	34704882	89.50	89.50	87.80	88.70	0
1141211	6414	0	352,140	103282259	293.00	296.00	291.50	292.50	0
1141211	6415	0	2,345,822	476156519	206.50	208.50	200.00	200.00	-2
1141211	6416	0	219,436	18523382	83.50	84.80	83.40	84.10	0
1141211	6423	0	32,125	2428202	75.80	76.00	74.50	74.50	-1
1141211	6426	0	3,118,459	270360333	80.50	88.70	79.10	88.70	8
1141211	6431	0	1,761,043	53040920	29.85	31.25	29.00	31.20	2
1141211	6438	0	1,079,383	153465581	140.00	144.50	139.50	142.00	0
1141211	6442	0	1,257,837	1602913335	1225.00	1310.00	1225.00	1260.00	10
1141211	6443	0	104,371,203	1751748763	17.45	17.60	15.90	17.50	1
1141211	6446	0	966,205	495829147	520.00	521.00	509.00	509.00	-7
1141211	6449	0	873,883	150667547	175.50	178.00	168.50	168.50	-6
1141211	6451	0	5,085,596	897247271	176.50	179.50	172.50	172.50	0
1141211	6456	0	5,687,866	260105936	48.50	48.50	44.65	44.75	-2
1141211	6464	0	13,559	1062300	78.60	78.80	77.90	78.60	0
1141211	6472	0	543,517	274912078	506.00	512.00	499.00	506.00	0
1141211	6477	0	592,523	20390929	34.75	35.20	34.15	34.20	0
1141211	6491	0	247,780	71721889	289.00	292.00	287.50	289.50	1
1141211	6504	0	5,242	222271	42.50	42.50	42.20	42.50	0
1141211	6505	0	6,513,341	318321556	50.00	50.00	48.50	48.65	-1
1141211	6515	0	668,423	1781018030	2730.00	2730.00	2610.00	2665.00	-20
1141211	6525	0	177,134	13655848	77.40	77.50	76.70	76.80	0
1141211	6526	0	182,233	82639481	458.00	460.00	448.50	448.50	-9
1141211	6531	0	1,934,589	780701518	408.50	409.50	399.50	405.00	2
1141211	6533	0	891,273	235913042	266.00	271.50	260.50	261.50	-10
1141211	6534	0	82,110	7727913	95.00	96.00	92.50	92.50	-3
1141211	6541	0	851,029	49718730	58.90	59.60	57.50	57.60	-1
1141211	6550	0	2,550,474	80037514	29.05	31.90	29.05	31.55	2
1141211	6552	0	59,088	1488799	25.15	25.30	25.10	25.15	0
1141211	6558	0	1,428,096	55082140	38.60	39.30	37.95	38.10	0
1141211	6573	0	306,141	4865565	16.30	16.35	15.65	15.85	0
1141211	6579	0	75,630	8197197	109.00	109.50	108.00	109.50	1
1141211	6581	0	13,652	1448666	106.00	106.50	106.00	106.00	0
1141211	6582	0	21,769	736432	34.15	34.15	33.60	33.60	0
1141211	6585	0	44,293	4038035	92.00	92.00	90.80	90.90	0
1141211	6589	0	428,986	32059747	74.60	75.60	74.10	74.60	0
1141211	6591	0	673,953	52652485	77.60	79.20	77.00	77.10	0
1141211	6592	0	202,760	12303465	60.70	61.00	60.40	60.70	0
1141211	6592A	0	4,254	413279	97.30	97.30	97.10	97.10	0
1141211	6592B	0	10,796	1059709	98.20	98.20	98.20	98.20	0
1141211	6598	0	102,494	2170665	21.25	21.50	21.05	21.40	0
1141211	6605	0	294,527	39972035	135.00	137.00	134.50	135.50	1
1141211	6606	0	62,345	1560926	25.00	25.20	25.00	25.00	0
1141211	6614	0	93,037	4596491	49.80	49.80	49.25	49.35	0
1141211	6625	0	914,553	75114016	84.10	84.50	81.00	81.00	-4
1141211	6641	0	26,328	502710	19.30	19.30	19.00	19.10	0
1141211	6645	0	14,202	261866	18.80	18.80	18.40	18.40	0
1141211	6655	0	10,189	1199968	116.50	118.00	116.50	118.00	1
1141211	6657	0	139,164	5864028	42.35	42.70	41.75	42.10	0
1141211	6658	0	142,909	7103996	49.05	50.50	49.00	49.50	0
1141211	6666	0	29,282	1362181	46.70	46.80	46.40	46.50	0
1141211	6668	0	449,962	17132615	38.60	39.45	37.45	37.60	0
1141211	6669	0	1,346,823	6160340970	4555.00	4620.00	4520.00	4520.00	-5
1141211	6670	0	458,182	117831332	251.00	259.50	251.00	257.00	6
1141211	6671	0	10,032	358148	35.70	35.75	35.65	35.75	0
1141211	6672	0	798,585	71940617	92.40	92.40	88.70	89.00	-2
1141211	6674	0	37,150	753993	20.45	20.55	20.20	20.20	0
1141211	6689	0	126,169	8108059	63.30	64.90	63.30	63.80	0
1141211	6691	0	1,705,385	971042475	577.00	585.00	558.00	565.00	-5
1141211	6695	0	523,430	23671939	44.45	45.80	44.45	44.90	0
1141211	6698	0	72,632	2151701	30.15	30.15	29.30	30.00	0
1141211	6706	0	11,085,130	1227963590	114.50	116.00	107.00	108.00	-10
1141211	6715	0	86,102	8556630	98.70	102.50	97.80	98.20	0
1141211	6719	0	223,155	43969876	197.00	198.50	195.00	197.50	1
1141211	6742	0	239,414	11247569	46.10	47.30	46.10	46.95	0
1141211	6743	0	151,308	4236424	28.00	28.20	27.85	28.20	0
1141211	6753	0	1,278,324	160443629	127.00	127.00	124.00	124.00	-3
1141211	6754	0	12,110	568746	47.10	47.10	46.65	46.65	0
1141211	6756	0	241,189	19956196	82.00	85.20	81.70	81.90	0
1141211	6757	0	1,571,755	107052960	67.70	68.90	67.30	67.60	0
1141211	6768	0	188,175	21675349	115.50	116.00	114.50	115.50	0
1141211	6770	0	149,124,741	5137358383	35.20	35.50	33.80	33.80	0
1141211	6771	0	9,124	418843	45.25	46.35	45.25	46.00	0
1141211	6776	0	131,202	6468293	49.30	49.50	49.05	49.35	0
1141211	6781	0	2,120,646	2804139280	1320.00	1350.00	1295.00	1320.00	25
1141211	6782	0	92,548	16385272	176.00	179.00	175.50	175.50	0
1141211	6789	0	1,993,710	547206191	271.50	279.00	269.50	270.00	0
1141211	6790	0	64,575	2474077	38.40	38.40	38.20	38.20	0
1141211	6792	0	47,368	2356624	50.00	50.30	49.50	49.70	0
1141211	6794	0	74,283	6047074	82.30	82.30	80.80	81.40	0
1141211	6796	0	156,459	15339675	99.40	99.50	97.30	97.40	-1
1141211	6799	0	91,490	7568050	82.50	83.30	82.10	83.10	0
1141211	6805	0	3,411,949	5372719120	1540.00	1610.00	1525.00	1590.00	55
1141211	6806	0	1,826,022	69042973	38.85	38.90	37.35	37.60	-1
1141211	6807	0	4,081	187168	45.85	45.90	45.85	45.90	0
1141211	6830	0	357,716	60719991	169.00	172.00	168.50	169.00	1
1141211	6831	0	1,405,953	333520148	240.50	241.00	232.50	236.50	-1
1141211	6834	0	221,383	6194554	28.70	28.70	27.70	27.75	0
1141211	6835	0	26,260	1029861	39.25	39.90	39.05	39.10	0
1141211	6838	0	87,910	2435600	27.55	27.95	27.55	27.60	0
1141211	6854	0	489,786	66078459	131.00	138.00	130.00	138.00	8
1141211	6861	0	64,783	3756103	59.40	59.40	57.50	57.70	0
1141211	6862	0	230,024	38656944	170.00	173.50	165.00	165.50	0
1141211	6863	0	207,414	23600879	113.00	119.00	111.00	114.50	2
1141211	6869	0	846,580	78266899	94.30	94.30	91.50	91.70	-1
1141211	6873	0	557,845	54290692	99.90	99.90	95.50	96.00	-3
1141211	6885	0	344,035	10234064	29.65	30.50	29.40	29.60	0
1141211	6887	0	5,000	311700	62.10	62.50	62.10	62.50	0
1141211	6890	0	1,315,001	352661809	274.00	274.00	265.50	267.00	-7
1141211	6901	0	848,103	13903341	16.00	16.80	16.00	16.75	0
1141211	6902	0	47,463	3741196	76.50	81.80	76.50	79.80	2
1141211	6906	0	52,914	4371827	82.50	83.60	81.50	83.20	1
1141211	6909	0	89,268	3223855	35.95	36.50	35.90	36.35	0
1141211	6914	0	252,277	36431219	147.50	147.50	143.00	144.50	-3
1141211	6916	0	7,040	122646	17.45	17.50	17.30	17.50	0
1141211	6918	0	19,180	1702661	89.50	89.50	88.10	89.20	0
1141211	6919	0	7,427,426	1257892025	169.00	173.00	164.00	164.00	-3
1141211	6923	0	194,853	19589627	101.50	101.50	100.00	100.00	-1
1141211	6924	0	41,200	2542800	64.90	64.90	59.70	64.00	0
1141211	6928	0	59,220	3018054	51.30	51.40	50.60	50.70	0
1141211	6931	0	193,630	12692361	65.40	67.00	64.90	65.80	0
1141211	6933	0	166,398	26049280	160.00	160.00	155.00	155.50	-4
1141211	6936	0	104,454	3657561	34.80	35.15	34.80	35.15	0
1141211	6937	0	241,018	53924397	221.50	227.50	220.50	222.00	3
1141211	6944	0	2,051,004	1324366199	640.00	668.00	626.00	627.00	-10
1141211	6949	0	82,127	31010671	384.50	384.50	372.50	377.00	5
1141211	6951	0	35,907	2593537	72.90	72.90	72.00	72.00	0
1141211	6952	0	19,089	856497	45.25	45.35	44.10	44.10	0
1141211	6955	0	2,000	305000	152.00	153.00	152.00	153.00	0
1141211	6957	0	132,164	26047033	198.00	200.00	195.00	195.00	-3
1141211	6958	0	23,653	372131	15.80	15.80	15.70	15.70	0
1141211	6962	0	1,561,656	62029656	39.95	40.20	39.45	39.60	0
1141211	6965	0	70,333	5887059	84.40	84.50	83.00	83.10	-1
1141211	6969	0	11,000	346200	31.50	31.65	31.30	31.30	0
1141211	6988	0	117,000	1644050	14.20	14.25	14.00	14.20	0
1141211	6994	0	404,603	39327179	100.50	101.00	95.90	96.50	-2
1141211	7610	0	594,525	69846122	118.00	119.50	115.00	116.00	0
1141211	7631	0	32,000	4112500	129.00	129.00	127.50	127.50	2
1141211	7705	0	104,401	4173673	40.00	40.20	39.85	40.00	0
1141211	7711	0	1,351,023	393896438	282.50	299.50	281.00	294.50	21
1141211	7721	0	58,157	2913753	49.05	51.20	49.05	49.50	0
1141211	7722	0	63,940	36642919	568.00	576.00	567.00	576.00	16
1141211	7730	0	18,940	1554386	81.50	83.00	81.50	82.00	-1
1141211	7732	0	64,006	2639196	40.90	41.40	40.90	41.00	0
1141211	7736	0	13,106	1193076	91.10	91.10	91.00	91.00	0
1141211	7740	0	149,661	23611349	161.00	161.50	155.00	161.50	-4
1141211	7749	0	220,863	94286346	431.50	433.00	420.50	430.00	4
1141211	7750	0	605,610	502155864	793.00	845.00	793.00	841.00	62
1141211	7765	0	49,341	13653449	276.00	278.00	275.00	278.00	2
1141211	7769	0	1,276,686	4054571065	3125.00	3245.00	3100.00	3145.00	0
1141211	7780	0	387,763	68379520	180.00	182.50	173.50	175.00	-2
1141211	7786	0	256,055	40820478	159.50	163.00	156.00	159.00	1
1141211	7788	0	236,910	30921363	132.00	133.00	128.00	128.50	-3
1141211	7791	0	120,138	8659292	72.20	72.50	71.80	72.40	0
1141211	7799	0	638,942	389034092	586.00	626.00	584.00	615.00	40
1141211	8011	0	1,391,036	31477964	22.50	22.90	22.40	22.50	0
1141211	8016	0	607,347	111222253	181.50	184.50	181.50	183.00	2
1141211	8021	0	74,575,796	12014553319	156.00	166.50	154.00	166.50	15
1141211	8028	0	16,841,000	2925300859	170.00	177.50	169.00	171.50	3
1141211	8033	0	1,068,592	146485101	137.00	138.50	136.00	136.50	1
1141211	8039	0	49,809,806	4855216250	94.20	101.00	94.10	96.70	1
1141211	8045	0	156,214	12883237	83.50	84.40	81.10	81.50	-2
1141211	8046	0	12,188,561	3453346311	283.00	289.00	277.50	278.00	-2
1141211	8070	0	3,782,765	171701907	44.70	46.35	44.40	45.40	1
1141211	8072	0	183,691	5505222	30.20	30.30	29.70	30.15	0
1141211	8081	0	431,218	90058324	207.50	211.50	207.00	208.00	3
1141211	8101	0	8	129					0
1141211	8103	0	4,840,497	425393760	85.70	91.20	84.10	88.90	3
1141211	8104	0	3,804,826	122584199	31.00	33.00	30.80	32.25	1
1141211	8105	0	880,941	9644362	11.20	11.20	10.85	10.90	0
1141211	8110	0	102,355,987	5313588193	50.10	54.10	49.25	54.10	4
1141211	8112	0	13,657,636	991338569	72.40	73.60	71.80	72.40	0
1141211	8112A	0	8,318	364211	43.75	43.80	43.75	43.80	0
1141211	8114	0	392,730	69277252	173.50	178.50	173.50	175.00	1
1141211	8131	0	12,113,039	579953286	48.05	49.30	47.10	47.35	0
1141211	8150	0	17,933,423	816620389	45.50	46.30	44.70	45.65	0
1141211	8162	0	39,248	1374512	35.20	35.35	34.80	34.80	0
1141211	8163	0	468,848	14347010	30.45	30.80	30.40	30.65	0
1141211	8201	0	88,095	1274416	14.80	14.80	14.35	14.55	0
1141211	8210	0	2,252,444	2075402120	910.00	934.00	904.00	904.00	5
1141211	8213	0	171,730	5652705	33.00	33.05	32.85	33.00	0
1141211	8215	0	458,628	8627068	18.95	19.05	18.70	18.80	0
1141211	8222	0	281,444	11577163	41.35	41.60	40.95	40.95	0
1141211	8249	0	1,351,336	68548549	52.20	52.20	50.00	50.60	-1
1141211	8261	0	1,108,948	99335020	89.90	90.40	88.50	88.60	0
1141211	8271	0	4,229,821	390671522	93.30	95.10	91.20	91.80	-1
1141211	8341	0	171,426	13411487	78.70	79.10	77.80	78.20	0
1141211	8367	0	45,252	1997238	44.35	44.35	44.10	44.10	0
1141211	8374	0	361,556	28962065	81.00	81.70	79.00	79.20	0
1141211	8404	0	687,900	16773136	24.25	24.65	24.15	24.40	0
1141211	8411	0	36,334	442477	12.10	12.25	12.05	12.25	0
1141211	8422	0	8,886,132	197434546	22.35	22.50	22.00	22.15	0
1141211	8429	0	254,932	1922525	7.66	7.66	7.52	7.55	0
1141211	8438	0	15,007	438954	29.25	29.30	29.20	29.25	0
1141211	8442	0	41,887	2961861	70.30	71.30	70.30	70.70	0
1141211	8443	0	3,943	43784	11.10	11.10	11.10	11.10	0
1141211	8454	0	396,428	84455344	215.50	216.50	211.00	213.50	-2
1141211	8462	0	235,152	35487801	154.50	154.50	150.00	150.00	-3
1141211	8463	0	37,826	1030092	27.15	27.35	27.15	27.20	0
1141211	8464	0	2,730,408	1056852810	395.00	395.00	384.00	386.50	-6
1141211	8466	0	24,567	545818	22.50	22.50	22.10	22.25	0
1141211	8467	0	377,057	55689304	149.50	152.50	145.50	145.50	-15
1141211	8473	0	488,367	17542426	36.80	36.80	35.60	35.80	0
1141211	8476	0	227,350	3945786	17.50	17.50	17.10	17.40	0
1141211	8478	0	510,003	101541217	200.50	203.00	194.00	196.00	-3
1141211	8481	0	37,282	1510245	40.75	40.75	40.35	40.40	0
1141211	8482	0	3,000	149800	49.95	49.95	49.90	49.90	0
1141211	8487	0	13,169	1023253	77.50	78.20	76.90	76.90	-1
1141211	8488	0	265,000	2707850	10.20	10.45	10.05	10.10	0
1141211	8499	0	1,052,427	408730235	375.00	397.00	370.00	396.00	35
1141211	8926	0	1,030,282	42169403	41.10	41.20	40.70	41.10	0
1141211	8940	0	18,169	368399	20.35	20.40	20.20	20.20	0
1141211	8996	0	481,886	241007794	505.00	506.00	497.00	497.00	-13
1141211	9103	0	148,881	676066	4.56	4.60	4.50	4.55	0
1141211	910322	0	36,126	839870	23.20	23.35	23.20	23.20	0
1141211	9105	0	9,993,425	57447308	5.80	5.82	5.72	5.72	0
1141211	910861	0	11,051	60002	5.40	5.44	5.40	5.42	0
1141211	9110	0	20,000	61550	3.07	3.22	3.07	3.22	0
1141211	911608	0	75,000	206950	2.76	2.83	2.72	2.83	0
1141211	911622	0	13,000	50040	3.90	3.90	3.82	3.90	0
1141211	911868	0	453,070	608101	1.33	1.36	1.33	1.35	0
1141211	912000	0	447,000	1227910	2.70	2.81	2.70	2.71	0
1141211	9136	0	147,003	1018770	7.04	7.04	6.90	6.98	0
1141211	9802	0	744,880	80836278	110.00	110.50	107.50	108.50	-1
1141211	9902	0	319,766	5483205	17.25	17.30	17.00	17.15	0
1141211	9904	0	7,845,019	243898168	31.00	31.35	30.90	31.00	0
1141211	9905	0	52,051	1041180	20.00	20.05	20.00	20.00	0
1141211	9906	0	41,877	2055111	49.05	49.45	48.60	49.40	0
1141211	9907	0	3,444,788	62412067	18.20	18.35	18.00	18.20	0
1141211	9908	0	36,766	1102632	30.00	30.05	29.95	30.05	0
1141211	9910	0	711,713	85597875	123.50	123.50	119.50	119.50	-3
1141211	9911	0	89,024	7453303	83.80	84.00	83.30	83.90	0
1141211	9912	0	55,289	673511	12.15	12.30	11.95	12.15	0
1141211	9914	0	1,284,637	113522295	89.70	89.90	88.00	88.10	-1
1141211	9917	0	254,876	27481324	108.00	108.50	107.50	107.50	0
1141211	9918	0	41,009	1626203	39.65	39.70	39.65	39.65	0
1141211	9919	0	144,418	2386005	16.55	16.65	16.45	16.55	0
1141211	9921	0	1,174,831	113080776	98.20	98.20	95.10	96.20	-2
1141211	9924	0	109,182	5922602	54.10	54.50	53.90	54.50	0
1141211	9925	0	93,505	3804832	40.70	40.80	40.60	40.75	0
1141211	9926	0	6	297					0
1141211	9927	0	83,507	5685294	68.50	68.70	67.50	67.80	0
1141211	9928	0	34,294	612670	18.00	18.00	17.70	17.85	0
1141211	9929	0	2,360	24606	10.45	10.45	10.45	10.45	0
1141211	9930	0	43,237	3079209	71.20	71.50	71.00	71.10	0
1141211	9931	0	2,567	88498	34.55	34.55	34.50	34.50	0
1141211	9933	0	2,580,262	82551386	31.75	32.35	31.60	32.00	0
1141211	9934	0	204,356	2027611	9.92	9.98	9.89	9.92	0
1141211	9935	0	194,632	4021000	20.45	20.90	20.45	20.70	0
1141211	9937	0	35,297	2073248	58.60	59.10	58.20	58.70	0
1141211	9938	0	756,088	39918473	53.00	53.20	52.40	52.70	0
1141211	9939	0	3,637,481	421611248	118.00	118.00	114.50	117.00	-2
1141211	9940	0	497,427	11518050	22.85	23.30	22.85	23.20	0
1141211	9941	0	544,231	49653778	91.40	91.70	90.80	91.20	0
1141211	9941A	0	18,000	907200	50.40	50.40	50.40	50.40	0
1141211	9942	0	40,717	4289785	106.00	106.00	105.00	105.50	0
1141211	9943	0	31,498	1941148	61.90	61.90	61.60	61.70	0
1141211	9944	0	22,372	373493	16.65	16.80	16.65	16.80	0
1141211	9945	0	4,797,119	141950966	29.70	29.95	29.30	29.55	0
1141211	9946	0	357,174	6320624	17.85	17.85	17.50	17.65	0
1141211	9955	0	740,436	23403610	31.95	32.00	31.20	31.20	0
1141211	9958	0	543,604	75373611	140.00	140.50	137.50	139.00	0

＊參考自政府開放平台