個股日成交資訊 (2025/11/26)

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
1141126	0050	0	75,793,554	4646516112	61.10	61.50	61.00	61.35	1
1141126	0051	0	62,189	5462078	88.00	88.25	87.50	87.75	0
1141126	0052	0	272,824,460	9641791242	35.38	35.40	35.20	35.35	0
1141126	0053	0	36,651	4820437	131.00	132.40	131.00	131.30	1
1141126	0055	0	98,996	2930582	29.55	29.70	29.55	29.57	0
1141126	0056	0	30,539,036	1087517096	35.40	35.71	35.40	35.69	0
1141126	0057	0	16,425	2957852	180.30	180.65	179.90	179.90	2
1141126	0061	0	228,772	5086137	22.12	22.30	22.12	22.28	0
1141126	006203	0	10,212	1133732	110.60	111.75	110.60	111.05	1
1141126	006204	0	7,370	1016473	138.15	138.15	137.60	137.60	1
1141126	006205	0	416,070	15775293	37.98	38.00	37.83	37.95	0
1141126	006206	0	66,701	2373902	35.52	35.97	35.52	35.63	0
1141126	006207	0	204,155	5998483	29.35	29.51	29.20	29.51	0
1141126	006208	0	5,569,676	781194461	139.45	140.75	139.45	140.60	2
1141126	00625K	0	0						0
1141126	00631L	0	3,585,494	1162992073	322.05	326.45	322.05	325.50	10
1141126	00632R	0	73,757,397	1288340067	17.54	17.54	17.41	17.44	0
1141126	00633L	0	5,153,586	247865268	47.86	48.52	47.68	48.40	0
1141126	00634R	0	788,000	2592180	3.30	3.30	3.27	3.27	0
1141126	00635U	0	6,646,985	297808712	44.60	44.91	44.55	44.84	0
1141126	00636	0	463,525	12136176	26.04	26.28	26.04	26.28	0
1141126	00636K	0	400	3356	8.38	8.40	8.38	8.40	0
1141126	00637L	0	38,230,895	754232465	19.68	19.89	19.54	19.86	0
1141126	00638R	0	424,130	2973438	7.03	7.03	6.97	6.98	0
1141126	00639	0	1,392,779	20277991	14.41	14.69	14.41	14.69	0
1141126	00640L	0	385,688	28952459	74.85	75.30	74.85	75.25	2
1141126	00641R	0	2,667,562	12496013	4.70	4.70	4.68	4.68	0
1141126	00642U	0	2,997,803	45571082	15.19	15.24	15.17	15.22	0
1141126	00643	0	2,517,753	40429310	15.95	16.10	15.87	16.07	0
1141126	00643K	0	2,000	7240	3.62	3.62	3.62	3.62	0
1141126	00645	0	202,192	9471604	46.80	46.90	46.77	46.88	0
1141126	00646	0	1,593,411	106214020	66.70	66.75	66.60	66.70	0
1141126	00647L	0	65,727	7554736	114.65	115.15	114.60	115.15	2
1141126	00648R	0	2,163,557	9520492	4.40	4.41	4.39	4.39	0
1141126	00650L	0	4,384,726	79172816	17.98	18.20	17.95	18.03	0
1141126	00651R	0	336,869	1771988	5.27	5.29	5.24	5.26	0
1141126	00652	0	439,581	16471901	37.50	37.60	37.38	37.58	0
1141126	00653L	0	237,526	13985453	58.50	59.30	58.40	59.30	0
1141126	00654R	0	21,790	135397	6.22	6.22	6.19	6.20	0
1141126	00655L	0	1,758,170	59057897	33.49	33.87	33.25	33.84	0
1141126	00656R	0	293,500	1818595	6.20	6.22	6.15	6.15	0
1141126	00657	0	216,415	12607763	58.15	58.35	58.15	58.30	1
1141126	00657K	0	200	3716	18.58	18.58	18.58	18.58	0
1141126	00660	0	11,350	458924	40.46	40.49	40.37	40.46	0
1141126	00661	0	203,618	13014936	63.50	64.10	63.50	63.95	1
1141126	00662	0	2,682,424	271435047	101.00	101.30	101.00	101.20	0
1141126	00663L	0	8,456,168	358076755	42.07	42.59	42.07	42.45	1
1141126	00664R	0	26,130,641	73814321	2.84	2.84	2.81	2.82	0
1141126	00665L	0	15,463,420	177383669	11.41	11.56	11.39	11.45	0
1141126	00666R	0	79,000	681640	8.67	8.67	8.62	8.62	0
1141126	00668	0	264,501	14269492	53.95	54.00	53.90	53.95	0
1141126	00668K	0	200	3438	17.19	17.19	17.19	17.19	0
1141126	00669R	0	1,578,893	9178931	5.82	5.82	5.80	5.80	0
1141126	00670L	0	1,546,240	248071274	159.85	160.95	159.85	160.95	3
1141126	00671R	0	16,562,504	47693468	2.89	2.89	2.87	2.88	0
1141126	00673R	0	951,861	27045400	28.44	28.45	28.35	28.39	0
1141126	00674R	0	1,379,479	8436434	6.14	6.14	6.10	6.10	0
1141126	00675L	0	3,625,506	466610658	127.85	129.40	127.85	129.05	4
1141126	00676R	0	3,295,543	31597372	9.63	9.63	9.56	9.59	0
1141126	00678	0	539,317	18910858	35.12	35.13	35.01	35.12	0
1141126	00680L	0	35,620,720	272721288	7.67	7.68	7.64	7.65	0
1141126	00681R	0	7,000	141760	20.25	20.26	20.24	20.26	0
1141126	00682U	0	25	512					0
1141126	00683L	0	277,003	5886793	21.32	21.32	21.23	21.25	0
1141126	00684R	0	11,000	168590	15.31	15.36	15.31	15.36	0
1141126	00685L	0	701,225	80982011	114.75	116.10	114.75	115.80	3
1141126	00686R	0	3,420,600	5884003	1.73	1.73	1.71	1.72	0
1141126	00688L	0	11,073,645	84560457	7.65	7.65	7.62	7.63	0
1141126	00689R	0	151,000	3177030	21.03	21.04	21.03	21.04	0
1141126	00690	0	476,014	20021820	41.56	42.18	41.56	42.10	0
1141126	00692	0	1,554,483	84271806	53.90	54.40	53.90	54.20	0
1141126	00693U	0	1,376,906	29880455	21.69	21.72	21.68	21.68	0
1141126	00700	0	346,746	6486176	18.63	18.81	18.63	18.70	0
1141126	00701	0	1,303,612	35983173	27.56	27.67	27.56	27.60	0
1141126	00702	0	109,381	2527761	23.16	23.16	23.10	23.11	0
1141126	00703	0	69,555	1535152	22.00	22.13	22.00	22.08	0
1141126	00706L	0	2,361,932	49244313	20.78	20.92	20.74	20.84	0
1141126	00707R	0	6,000	186210	30.91	31.06	30.91	31.06	0
1141126	00708L	0	3,723,795	314030241	83.75	84.80	83.65	84.70	0
1141126	00709	0	61,284	2140201	34.84	34.98	34.84	34.96	0
1141126	00710B	0	198,952	3785984	18.97	19.06	18.97	19.02	0
1141126	00711B	0	105,475	1751022	16.63	16.63	16.60	16.61	0
1141126	00712	0	41,246,482	377746353	9.16	9.20	9.14	9.16	0
1141126	00713	0	5,927,737	298505529	50.30	50.45	50.25	50.45	0
1141126	00714	0	365,861	7401123	20.21	20.26	20.21	20.23	0
1141126	00715L	0	44,570,316	448059533	10.02	10.10	10.01	10.08	0
1141126	00717	0	56,871	838704	14.77	14.77	14.73	14.73	0
1141126	00728	0	62,392	2237278	35.80	35.96	35.72	35.73	0
1141126	00730	0	390,162	8603668	21.85	22.14	21.85	22.07	0
1141126	00731	0	601,516	39891308	66.35	66.60	66.25	66.45	0
1141126	00733	0	684,609	30984650	45.00	45.37	44.99	45.36	0
1141126	00735	0	209,587	9908260	46.80	47.60	46.80	47.52	0
1141126	00736	0	138,915	3792551	27.35	27.35	27.25	27.32	0
1141126	00737	0	245,348	8607268	34.95	35.15	34.95	35.13	0
1141126	00738U	0	3,469,257	149078881	42.60	43.20	42.54	43.20	0
1141126	00739	0	70,912	1798980	25.28	25.42	25.17	25.40	0
1141126	00752	0	1,050,056	28074451	26.73	26.90	26.65	26.75	0
1141126	00753L	0	15,218,563	195093059	12.85	12.91	12.74	12.84	0
1141126	00757	0	1,685,353	207334673	122.65	123.15	122.65	123.15	0
1141126	00762	0	463,876	38441344	82.50	83.00	82.50	82.80	0
1141126	00763U	0	407,980	11470112	28.10	28.20	28.05	28.20	0
1141126	00770	0	452,578	25780618	56.70	57.00	56.70	56.95	0
1141126	00771	0	15,099	242666	16.09	16.09	16.07	16.08	0
1141126	00775B	0	988	32220					0
1141126	00783	0	32,773	780557	23.79	23.87	23.79	23.85	0
1141126	00830	0	5,673,471	310612170	54.50	54.85	54.45	54.85	0
1141126	00850	0	884,316	46478269	52.05	52.70	52.05	52.60	0
1141126	00851	0	15,269	826582	54.05	54.45	54.05	54.40	0
1141126	00852L	0	807,397	23887466	29.60	29.61	29.51	29.61	0
1141126	00861	0	99,047	5291829	52.90	53.50	52.90	53.50	0
1141126	00865B	0	2,373,024	111290407	47.01	47.01	46.86	46.87	0
1141126	00875	0	61,403	2413117	39.26	39.38	39.26	39.38	0
1141126	00876	0	193,142	9256110	47.34	48.03	47.34	48.03	0
1141126	00878	0	32,852,825	681253255	20.63	20.81	20.63	20.75	0
1141126	00881	0	18,113,555	555030546	30.42	30.75	30.42	30.72	0
1141126	00882	0	5,103,145	78700989	15.49	15.50	15.36	15.40	0
1141126	00885	0	4,203,020	70417728	16.64	16.89	16.64	16.78	0
1141126	00891	0	12,768,494	237802406	18.36	18.73	18.36	18.67	0
1141126	00892	0	1,228,812	25663971	20.74	20.98	20.74	20.90	0
1141126	00893	0	2,477,475	76646725	30.90	31.00	30.87	30.98	0
1141126	00894	0	2,245,105	57900103	25.66	25.84	25.65	25.81	0
1141126	00895	0	883,815	32977104	37.13	37.37	37.13	37.36	0
1141126	00896	0	855,838	16288199	18.95	19.10	18.95	19.06	0
1141126	00897	0	792,247	7117640	8.94	9.00	8.94	8.98	0
1141126	00898	0	1,030,745	8193904	7.92	8.00	7.92	7.94	0
1141126	00899	0	215,265	4268364	19.77	19.87	19.77	19.83	0
1141126	00900	0	12,120,200	159589864	13.15	13.20	13.14	13.16	0
1141126	00901	0	1,548,786	36517661	23.41	23.66	23.41	23.64	0
1141126	00902	0	3,318,356	43250168	12.94	13.14	12.94	13.12	0
1141126	00903	0	205,373	3536150	17.19	17.25	17.19	17.25	0
1141126	00904	0	2,189,434	46221599	21.01	21.25	21.01	21.08	0
1141126	00905	0	1,066,428	17578431	16.39	16.53	16.39	16.51	0
1141126	00907	0	606,051	9220889	15.19	15.25	15.17	15.23	0
1141126	00908	0	687,016	9388753	13.61	13.70	13.61	13.68	0
1141126	00909	0	2,970,255	120316079	40.38	40.60	40.32	40.58	0
1141126	00910	0	603,991	22794411	37.55	37.91	37.55	37.67	0
1141126	00911	0	321,666	9922433	30.76	30.93	30.76	30.85	0
1141126	00912	0	315,061	6452951	20.32	20.55	20.32	20.50	0
1141126	00913	0	231,093	5409240	23.31	23.53	23.31	23.37	0
1141126	00915	0	2,700,125	59389053	21.95	22.06	21.93	22.03	0
1141126	00916	0	151,685	4079117	26.81	26.93	26.81	26.93	0
1141126	00917	0	112,869	2699106	23.85	23.94	23.85	23.91	0
1141126	00918	0	10,321,956	229816955	22.01	22.39	22.01	22.37	0
1141126	00919	0	42,670,898	914543114	21.46	21.53	21.37	21.41	0
1141126	00920	0	115,775	2069906	17.80	17.92	17.80	17.92	0
1141126	00921	0	229,267	3958009	17.20	17.30	17.20	17.27	0
1141126	00922	0	6,728,622	163969217	24.25	24.45	24.25	24.39	0
1141126	00923	0	1,264,986	31036726	24.35	24.60	24.35	24.56	0
1141126	00924	0	7,605,753	219937870	28.74	29.00	28.74	28.93	0
1141126	00926	0	780,841	18924332	24.20	24.27	24.19	24.26	0
1141126	00927	0	2,195,662	44599110	20.23	20.42	20.16	20.21	0
1141126	00929	0	9,053,746	159360048	17.54	17.67	17.54	17.62	0
1141126	00930	0	671,211	11400304	16.88	17.05	16.88	16.99	0
1141126	00932	0	497,804	7017021	14.03	14.12	14.03	14.09	0
1141126	00934	0	987,326	20119279	20.29	20.47	20.29	20.38	0
1141126	00935	0	2,815,140	79492734	27.95	28.36	27.95	28.32	0
1141126	00936	0	1,259,400	19490499	15.42	15.52	15.42	15.49	0
1141126	00938	0	746,721	12234752	16.34	16.42	16.34	16.37	0
1141126	00939	0	3,198,371	44548580	13.86	13.98	13.86	13.93	0
1141126	00940	0	16,911,697	155703638	9.14	9.24	9.14	9.23	0
1141126	00941	0	4,333,551	71401219	16.36	16.50	16.36	16.47	0
1141126	00943	0	44,655	641582	14.30	14.39	14.30	14.34	0
1141126	00944	0	1,256,274	17715114	14.06	14.13	14.06	14.10	0
1141126	00945B	0	4,578,600	66060841	14.44	14.44	14.41	14.43	0
1141126	00946	0	3,021,790	29601332	9.74	9.82	9.74	9.81	0
1141126	00947	0	1,498,328	25364107	16.99	17.11	16.81	16.89	0
1141126	00949	0	975,412	17897183	18.22	18.39	18.22	18.32	0
1141126	00951	0	2,513,699	26462928	10.35	10.57	10.35	10.52	0
1141126	00952	0	1,435,458	16455167	11.40	11.53	11.40	11.46	0
1141126	00953B	0	41,388,648	401309863	9.71	9.71	9.68	9.69	0
1141126	00954	0	1,384,448	15638571	11.26	11.36	11.23	11.30	0
1141126	00956	0	307,387	3378502	10.82	11.01	10.82	11.00	0
1141126	00960	0	666,948	9333538	14.01	14.07	13.95	13.98	0
1141126	00961	0	1,990,212	18730050	9.36	9.45	9.35	9.36	0
1141126	00962	0	827,119	8847652	10.65	10.74	10.65	10.69	0
1141126	00963	0	708,716	7829759	10.99	11.06	10.99	11.06	0
1141126	00964	0	1,200,837	13580025	11.32	11.33	11.28	11.32	0
1141126	00965	0	3,696,494	81998224	22.06	22.21	22.06	22.18	0
1141126	00971	0	641,237	10912834	16.99	17.04	16.99	17.03	0
1141126	00972	0	203,688	3557857	17.43	17.54	17.40	17.45	0
1141126	009800	0	1,887,084	20676632	10.93	10.98	10.93	10.96	0
1141126	009801	0	754,064	8398327	11.10	11.16	11.10	11.16	0
1141126	009802	0	4,599,355	48882262	10.50	10.68	10.50	10.67	0
1141126	009803	0	675,050	8405617	12.35	12.49	12.35	12.46	0
1141126	009804	0	824,264	11415841	13.75	13.89	13.75	13.87	0
1141126	009805	0	3,117,572	39000580	12.50	12.53	12.49	12.53	0
1141126	009808	0	729,037	13563678	18.39	18.67	18.39	18.65	0
1141126	009809	0	980,643	9900515	10.06	10.12	10.05	10.12	0
1141126	00980A	0	11,651,150	167262753	14.30	14.40	14.30	14.40	0
1141126	009810	0	474,180	8697992	18.34	18.36	18.33	18.34	0
1141126	009811	0	3,741,845	43683838	11.65	11.69	11.65	11.68	0
1141126	009812	0	1,134,492	11884296	10.39	10.50	10.39	10.47	0
1141126	009813	0	8,861,484	92853443	10.48	10.49	10.46	10.49	0
1141126	00981A	0	84,802,002	1312903553	15.40	15.60	15.36	15.60	0
1141126	00981T	0	2,635,269	27381135	10.38	10.41	10.37	10.39	0
1141126	00982A	0	37,728,931	503740393	13.29	13.40	13.27	13.39	0
1141126	00982D	0	2,034,487	20690663	10.17	10.19	10.16	10.16	0
1141126	00983A	0	3,071,346	36552387	11.87	11.92	11.86	11.92	0
1141126	00983D	0	960,060	9841274	10.26	10.29	10.24	10.24	0
1141126	00984A	0	3,897,777	40587227	10.36	10.44	10.36	10.43	0
1141126	00985A	0	5,062,237	63178780	12.46	12.52	12.44	12.49	0
1141126	00985B	0	8,717,578	89720355	10.32	10.32	10.28	10.29	0
1141126	00986A	0	775,446	8727124	11.20	11.27	11.20	11.27	0
1141126	00988A	0	12,663,662	122925187	9.68	9.73	9.68	9.73	0
1141126	00989A	0	1,701,867	25389633	14.80	14.95	14.80	14.94	0
1141126	01001T	0	33,000	387090	11.73	11.73	11.73	11.73	0
1141126	01002T	0	1,000	14100	14.10	14.10	14.10	14.10	0
1141126	01004T	0	61,123	663854	10.86	10.86	10.86	10.86	0
1141126	01007T	0	44,000	585140	13.25	13.30	13.25	13.30	0
1141126	01009T	0	7,000	49040	7.00	7.05	6.99	6.99	0
1141126	01010T	0	740,000	7421070	10.03	10.03	10.02	10.03	0
1141126	020000	0	1,000	16680	16.68	16.68	16.68	16.68	0
1141126	020011	0	0						0
1141126	020012	0	0						0
1141126	02001L	0	34,000	1548010	44.84	45.97	44.75	45.78	1
1141126	02001R	0	53,000	48750	0.92	0.92	0.91	0.91	0
1141126	02001S	0	3,000	26880	8.96	8.96	8.96	8.96	0
1141126	020020	0	29,000	428380	14.68	14.84	14.68	14.82	0
1141126	020028	0	2,000	25350	12.68	12.68	12.67	12.67	0
1141126	020029	0	24,000	222870	9.20	9.36	9.20	9.36	0
1141126	020030	0	33,000	274920	8.30	8.36	8.30	8.34	0
1141126	020031	0	285,000	1739140	6.07	6.12	6.07	6.09	0
1141126	020032	0	1,000	7590	7.59	7.59	7.59	7.59	0
1141126	020034	0	39,000	286050	7.26	7.38	7.26	7.36	0
1141126	020036	0	0						0
1141126	020037	0	3,000	23270	7.76	7.76	7.75	7.76	0
1141126	020038	0	16,000	123590	7.70	7.73	7.70	7.73	0
1141126	020039	0	25,000	214970	8.60	8.61	8.59	8.61	0
1141126	1101	0	30,791,526	671687205	21.35	22.05	21.35	21.95	0
1141126	1101B	0	123	5535					0
1141126	1102	0	3,173,774	120416322	38.00	38.30	37.70	37.95	0
1141126	1103	0	312,167	4314746	13.65	13.90	13.65	13.90	0
1141126	1104	0	1,752,110	55828580	31.70	32.05	31.55	31.95	0
1141126	1108	0	153,138	2296179	15.00	15.05	14.95	15.05	0
1141126	1109	0	98,131	1529519	15.55	15.70	15.45	15.65	0
1141126	1110	0	248,383	4127676	16.60	16.70	16.55	16.55	0
1141126	1201	0	308,570	4596917	14.85	14.90	14.85	14.90	0
1141126	1203	0	8,121	322098	39.60	39.80	39.60	39.80	0
1141126	1210	0	1,106,249	57624928	51.80	52.40	51.80	52.30	0
1141126	1213	0	9,001	91410	10.15	10.20	10.15	10.15	0
1141126	1215	0	2,867,696	413662509	139.00	146.50	139.00	145.00	5
1141126	1216	0	7,724,493	580572021	75.10	75.40	74.90	75.20	0
1141126	1217	0	549,407	5707727	10.30	10.50	10.30	10.45	0
1141126	1218	0	347,718	6331649	18.10	18.25	18.10	18.25	0
1141126	1219	0	138,087	1870461	13.55	13.60	13.50	13.60	0
1141126	1220	0	156,115	1950631	12.40	12.55	12.40	12.55	0
1141126	1225	0	134,630	4141725	30.70	30.95	30.60	30.90	0
1141126	1227	0	301,716	9252334	30.40	30.75	30.40	30.75	0
1141126	1229	0	1,284,230	61796295	47.55	48.40	47.55	48.15	0
1141126	1231	0	512,705	51517147	98.00	101.50	98.00	101.00	3
1141126	1232	0	63,938	9194147	144.00	144.50	143.00	144.00	0
1141126	1233	0	31,214	985434	31.65	31.65	31.50	31.55	0
1141126	1234	0	74,230	2815644	37.80	38.10	37.80	38.05	0
1141126	1235	0	4,372	211771	48.30	48.55	48.30	48.55	0
1141126	1236	0	14,717	362313	24.80	24.80	24.45	24.65	0
1141126	1256	0	16,450	2259973	136.50	138.50	136.50	136.50	0
1141126	1301	0	12,828,376	504202980	39.05	39.70	38.90	39.50	0
1141126	1303	0	68,850,257	3512622548	52.30	52.30	50.10	51.10	-1
1141126	1304	0	2,236,497	23147020	10.20	10.45	10.15	10.45	0
1141126	1305	0	455,225	4777601	10.40	10.55	10.40	10.55	0
1141126	1307	0	1,491,113	50813361	33.60	34.45	33.50	34.35	0
1141126	1308	0	875,178	10790174	12.20	12.50	12.20	12.40	0
1141126	1309	0	479,782	5155553	10.65	10.85	10.65	10.70	0
1141126	1310	0	569,359	4878656	8.49	8.61	8.41	8.61	0
1141126	1312	0	2,647,060	27478333	10.15	10.50	10.15	10.50	0
1141126	1312A	0	1,000	21350	21.35	21.35	21.35	21.35	0
1141126	1313	0	1,348,470	13093655	9.50	9.88	9.50	9.70	0
1141126	1314	0	23,314,031	190104107	8.02	8.26	8.02	8.14	0
1141126	1315	0	9,026	585689	64.90	65.30	64.80	64.90	0
1141126	1316	0	4,157,302	63067195	14.60	15.45	14.60	15.45	0
1141126	1319	0	1,455,771	140755123	95.40	97.40	95.40	97.20	2
1141126	1321	0	143,000	5139750	36.25	36.25	35.85	36.00	0
1141126	1323	0	25,178	493725	19.60	19.65	19.60	19.65	0
1141126	1324	0	16,357	171525	10.45	10.55	10.40	10.50	0
1141126	1325	0	513,539	16107767	31.55	31.75	30.90	31.70	0
1141126	1326	0	12,767,779	398780549	31.25	31.60	30.75	31.60	0
1141126	1337	0	256,052	1253294	4.85	4.95	4.85	4.87	0
1141126	1338	0	40,602	824448	20.50	20.50	20.15	20.35	0
1141126	1339	0	63,763	2955257	45.90	47.05	45.75	46.20	1
1141126	1340	0	352,231	2558366	6.95	7.53	6.95	7.16	0
1141126	1341	0	1,001	58958	58.90	58.90	58.90	58.90	0
1141126	1342	0	330,052	28351794	84.20	86.60	84.20	86.50	2
1141126	1402	0	7,764,913	216494090	28.15	28.20	27.75	27.85	0
1141126	1409	0	7,607,553	119624206	15.35	15.90	15.35	15.80	0
1141126	1410	0	11,715	405567	34.60	34.90	34.35	34.90	0
1141126	1413	0	13,309	134303	10.00	10.15	10.00	10.15	0
1141126	1414	0	328,613	5646364	16.80	17.40	16.80	17.40	0
1141126	1416	0	90,117	1060190	11.80	11.85	11.70	11.80	0
1141126	1417	0	291,291	2588887	8.99	8.99	8.82	8.85	0
1141126	1418	0	6,014	122028	20.35	20.35	20.00	20.00	0
1141126	1419	0	1,154,706	82277475	73.20	73.20	69.40	72.10	0
1141126	1423	0	6,720	259436	38.80	38.85	38.80	38.85	0
1141126	1432	0	180,154	3157155	17.65	17.65	17.40	17.55	0
1141126	1434	0	951,456	14932290	15.80	15.90	15.60	15.60	0
1141126	1435	0	54	1360					0
1141126	1436	0	226,946	14151763	62.00	62.90	61.40	62.90	1
1141126	1437	0	268,619	8682528	32.20	32.50	31.85	32.45	0
1141126	1438	0	21,044	707939	33.35	33.85	33.35	33.80	0
1141126	1439	0	9,002	243004	27.05	27.10	26.80	27.00	0
1141126	1440	0	1,193,009	16661033	13.70	14.10	13.70	14.05	0
1141126	1441	0	8,260	89061	10.75	10.75	10.70	10.75	0
1141126	1442	0	948,190	30627165	32.55	32.75	31.30	32.60	0
1141126	1443	0	2,365	64735	27.55	27.55	27.55	27.55	0
1141126	1444	0	874,696	5271134	5.93	6.08	5.93	6.00	0
1141126	1445	0	25,788	361210	13.95	14.10	13.95	14.10	0
1141126	1446	0	140,632	2530476	17.75	18.15	17.75	18.10	0
1141126	1447	0	238,371	1280596	5.27	5.44	5.27	5.38	0
1141126	1449	0	487,313	5035594	10.35	10.45	10.25	10.25	0
1141126	1451	0	133,429	2308722	17.30	17.35	17.25	17.35	0
1141126	1452	0	89,707	1046250	11.90	11.90	11.55	11.75	0
1141126	1453	0	29,343	363701	12.40	12.45	12.35	12.35	0
1141126	1454	0	115,466	1539668	12.95	13.60	12.85	13.30	0
1141126	1455	0	208,987	1616632	7.76	7.77	7.71	7.72	0
1141126	1456	0	113,361	1510235	12.55	13.75	12.55	13.50	0
1141126	1457	0	171,601	2758938	15.95	16.20	15.95	16.20	0
1141126	1459	0	136,159	1606931	11.85	11.90	11.65	11.85	0
1141126	1460	0	266,019	1511834	5.66	5.70	5.66	5.70	0
1141126	1463	0	102,328	1921795	18.95	18.95	18.65	18.90	0
1141126	1464	0	395,767	4366687	10.95	11.10	10.95	11.10	0
1141126	1465	0	71,274	908286	12.80	12.85	12.65	12.80	0
1141126	1466	0	179,188	2638246	14.35	15.00	14.35	15.00	0
1141126	1467	0	206,074	1440343	7.03	7.07	6.95	6.98	0
1141126	1468	0	395,028	4501966	11.30	11.40	11.25	11.40	0
1141126	1470	0	4	92					0
1141126	1471	0	169,030	1479342	8.80	8.81	8.60	8.80	0
1141126	1472	0	59,306	5426473	91.30	92.30	91.30	91.30	0
1141126	1473	0	85,560	2084321	24.25	24.50	24.25	24.50	0
1141126	1474	0	17,092	200025	11.70	11.75	11.70	11.75	0
1141126	1475	0	12,000	445350	37.20	37.50	36.85	37.25	0
1141126	1476	0	671,219	289098125	429.50	433.00	426.50	431.50	11
1141126	1477	0	2,601,496	834786944	317.00	328.50	313.00	321.00	12
1141126	1503	0	1,432,158	237989780	164.00	168.00	163.50	167.00	4
1141126	1504	0	30,647,120	2683545818	88.90	89.20	86.70	87.20	-1
1141126	1506	0	144,053	1689808	11.60	11.85	11.60	11.80	0
1141126	1512	0	49,006	376380	7.67	7.74	7.65	7.70	0
1141126	1513	0	3,122,033	467298154	149.50	150.50	148.50	150.00	1
1141126	1514	0	1,654,541	159843579	95.50	97.20	95.20	97.20	2
1141126	1515	0	282,424	7904002	27.65	28.20	27.65	28.00	0
1141126	1516	0	125,769	2509259	21.00	21.00	19.45	20.10	0
1141126	1517	0	403,827	4703167	11.20	11.90	11.20	11.75	0
1141126	1519	0	3,102,280	2145406818	689.00	704.00	677.00	695.00	14
1141126	1521	0	35,136	853788	24.20	24.50	24.20	24.50	0
1141126	1522	0	1,356,748	65500452	48.50	48.60	47.60	48.50	0
1141126	1522A	0	0						0
1141126	1524	0	662,505	19445860	28.90	29.60	28.90	29.60	0
1141126	1525	0	8,114	527052	64.80	65.30	64.70	65.10	0
1141126	1526	0	82,557	1412223	16.70	17.30	16.70	17.10	0
1141126	1527	0	76,236	2516966	33.00	33.10	32.90	33.05	0
1141126	1528	0	4,260,774	65425783	15.65	15.70	15.05	15.10	0
1141126	1529	0	303,411	5833622	18.90	19.35	18.90	19.25	0
1141126	1530	0	12,354	332735	27.05	27.05	26.90	26.90	0
1141126	1531	0	11,545	134526	11.60	11.70	11.60	11.70	0
1141126	1532	0	1,731,260	47864797	27.30	27.95	27.10	27.95	0
1141126	1533	0	95,202	3040182	31.85	32.10	31.50	31.95	0
1141126	1535	0	29,217	1600083	54.60	55.10	54.60	54.60	0
1141126	1536	0	1,743,164	102385129	56.90	59.70	56.90	59.50	2
1141126	1537	0	92,876	11609428	123.50	126.00	123.50	126.00	2
1141126	1538	0	21,165	539777	23.10	26.25	23.10	24.30	0
1141126	1539	0	149,650	2590748	16.80	17.70	16.80	17.35	0
1141126	1540	0	163,599	3599298	21.70	22.20	21.70	22.10	0
1141126	1541	0	10,135	240823	23.50	23.90	23.50	23.80	0
1141126	1558	0	176,836	17465827	97.50	99.30	97.50	99.30	1
1141126	1560	0	3,460,413	1103751756	311.00	323.50	310.50	318.50	9
1141126	1563	0	216,952	8904509	40.50	41.35	40.50	41.30	0
1141126	1568	0	70,462	1492802	21.20	21.30	21.10	21.30	0
1141126	1582	0	627,640	42710589	67.00	68.50	67.00	68.50	1
1141126	1583	0	21,485	989394	45.90	46.90	45.30	45.85	0
1141126	1587	0	2,611,331	114320272	43.20	44.80	42.75	42.80	0
1141126	1589	0	766,683	13613928	17.10	18.10	17.10	17.90	0
1141126	1590	0	584,303	523468884	893.00	902.00	888.00	895.00	-6
1141126	1597	0	204,190	15008596	72.00	73.90	72.00	73.90	1
1141126	1598	0	125,305	2779206	22.25	22.45	21.90	22.35	0
1141126	1603	0	363,884	13813695	37.75	38.15	37.75	38.05	0
1141126	1604	0	71,064	1755895	24.75	24.80	24.60	24.70	0
1141126	1605	0	41,133,378	1203482068	29.40	30.00	28.85	28.90	0
1141126	1608	0	3,502,193	121192372	34.85	35.20	34.35	34.50	0
1141126	1609	0	4,519,800	177927513	39.10	39.80	39.10	39.20	0
1141126	1611	0	324,365	4010000	12.30	12.45	12.30	12.40	0
1141126	1612	0	727,160	25692254	35.15	35.50	35.15	35.30	0
1141126	1614	0	20,592	703729	34.15	34.30	34.10	34.30	0
1141126	1615	0	56,611	2694578	47.60	48.10	47.50	47.65	0
1141126	1616	0	1,055,989	31509584	29.80	30.15	29.40	30.05	0
1141126	1617	0	84,992	1207614	14.10	14.30	14.10	14.20	0
1141126	1618	0	377,914	15763104	41.50	41.95	41.40	41.90	0
1141126	1626	0	202,317	2480010	12.45	12.45	12.10	12.30	0
1141126	1702	0	323,256	12146244	37.00	38.00	37.00	38.00	0
1141126	1707	0	90,556	11637463	128.50	129.00	127.50	129.00	0
1141126	1708	0	2,287,454	75242101	32.55	33.30	32.50	32.85	0
1141126	1709	0	103,187	1720157	16.60	16.75	16.60	16.70	0
1141126	1710	0	495,817	5879635	11.75	11.95	11.75	11.90	0
1141126	1711	0	1,520,975	27545944	18.05	18.40	17.90	18.05	0
1141126	1712	0	317,132	13547622	42.40	42.90	42.40	42.90	0
1141126	1713	0	175,711	7544254	42.95	43.15	42.70	42.95	0
1141126	1714	0	365,862	2994623	8.13	8.21	8.12	8.17	0
1141126	1717	0	5,128,692	201657416	39.10	39.65	38.90	39.00	0
1141126	1718	0	3,253,864	22209172	6.69	6.88	6.69	6.84	0
1141126	1720	0	475,133	30216153	62.80	63.80	62.80	63.80	0
1141126	1721	0	291,381	3252243	11.20	11.25	11.10	11.15	0
1141126	1722	0	1,402,173	66263953	47.30	47.50	47.10	47.10	0
1141126	1723	0	1,121,139	82455044	72.80	74.20	72.80	73.90	1
1141126	1725	0	48,101	1263913	26.60	26.60	26.10	26.35	0
1141126	1726	0	19,342	1462793	75.90	76.00	75.30	75.90	0
1141126	1727	0	34,439,461	1492653759	45.90	46.40	39.85	39.85	-4
1141126	1730	0	49,240	2606608	52.80	53.40	52.80	53.10	0
1141126	1731	0	180,556	3923777	21.80	21.90	21.70	21.85	0
1141126	1732	0	91,242	2633618	29.10	29.10	28.70	29.00	0
1141126	1733	0	68,895	2110883	30.70	30.75	30.55	30.65	0
1141126	1734	0	367,787	11465279	30.70	31.45	30.70	31.25	0
1141126	1735	0	18,235	265414	14.60	14.70	14.45	14.65	0
1141126	1736	0	1,550,620	254889156	160.50	168.00	159.50	167.00	8
1141126	1737	0	796,047	24752845	30.80	31.85	30.80	31.85	0
1141126	1752	0	44,102	1664055	37.60	38.00	37.50	38.00	0
1141126	1760	0	98,247	6593415	66.80	67.60	66.50	67.20	0
1141126	1762	0	52,356	1292867	24.50	25.00	24.40	24.90	0
1141126	1773	0	268,905	37172766	135.00	140.00	135.00	138.50	4
1141126	1776	0	22,153	334457	15.00	15.20	14.90	15.05	0
1141126	1783	0	90,494	3903075	42.70	43.40	42.70	42.95	0
1141126	1786	0	432,002	35425928	82.00	83.10	81.30	81.50	0
1141126	1789	0	701,928	12429294	17.35	17.85	17.35	17.60	0
1141126	1795	0	11,657,341	3685401495	306.50	328.00	304.00	315.50	13
1141126	1802	0	60,663,032	1944006554	32.70	32.95	31.40	31.40	-1
1141126	1805	0	82,138	988406	12.10	12.15	11.95	12.15	0
1141126	1806	0	253,992	2297905	9.03	9.08	9.02	9.05	0
1141126	1808	0	2,841,801	93038310	34.20	34.20	31.65	32.75	-1
1141126	1809	0	811,450	14509266	17.55	18.05	17.50	17.90	0
1141126	1810	0	5,083,520	93225906	17.25	18.75	17.25	18.75	1
1141126	1817	0	152,163	5866724	38.50	38.80	38.40	38.45	0
1141126	1903	0	501,071	28326372	57.50	57.70	55.90	56.20	0
1141126	1904	0	373,078	6791803	18.30	18.30	18.10	18.30	0
1141126	1905	0	1,500,304	18005548	11.85	12.10	11.85	12.10	0
1141126	1906	0	71,834	875756	12.20	12.40	12.00	12.35	0
1141126	1907	0	564,472	15398999	27.45	27.45	27.10	27.15	0
1141126	1909	0	3,021,455	31062132	10.10	10.45	10.10	10.25	0
1141126	2002	0	30,542,902	554883691	18.00	18.35	18.00	18.15	0
1141126	2002A	0	10,109	390890	38.60	38.75	38.60	38.70	0
1141126	2006	0	2,344,870	156907140	67.50	67.50	66.30	67.30	0
1141126	2007	0	371,085	2676012	7.09	7.30	7.09	7.13	0
1141126	2008	0	31,460	922889	28.50	30.50	28.50	29.35	0
1141126	2009	0	1,863,040	73174356	39.20	39.70	38.50	39.55	0
1141126	2010	0	1,293,122	26219629	20.20	20.45	20.15	20.25	0
1141126	2012	0	49,304	759015	15.15	15.55	15.15	15.55	0
1141126	2013	0	45,809	1874587	40.65	41.05	40.65	41.00	0
1141126	2014	0	7,994,006	122168820	14.75	15.65	14.75	15.20	0
1141126	2015	0	139,697	8704280	62.60	62.90	62.10	62.30	0
1141126	2017	0	430,831	3737926	8.44	8.80	8.44	8.73	0
1141126	2020	0	273,350	6332270	23.15	23.30	23.00	23.15	0
1141126	2022	0	1,311,163	10795494	8.02	8.32	8.02	8.32	0
1141126	2023	0	1,429,973	21390072	14.80	15.10	14.80	14.95	0
1141126	2024	0	1,016	16555	16.30	16.30	16.30	16.30	0
1141126	2025	0	150,387	1376146	9.18	9.22	9.07	9.22	0
1141126	2027	0	24,787,216	948983287	37.50	38.75	37.50	38.45	1
1141126	2028	0	198,619	3184280	15.70	16.30	15.70	16.15	0
1141126	2029	0	217,899	4480819	20.30	20.85	20.30	20.65	0
1141126	2030	0	511,880	7179558	13.80	14.20	13.80	13.85	0
1141126	2031	0	914,803	35810040	38.30	39.50	38.15	39.10	1
1141126	2032	0	848,612	12337786	14.15	14.75	14.15	14.30	0
1141126	2033	0	316,399	4996775	15.70	16.20	15.60	15.60	0
1141126	2034	0	6,307,505	132621113	20.50	21.70	20.50	20.60	0
1141126	2038	0	640,977	8976090	13.70	14.40	13.70	13.75	0
1141126	2049	0	2,044,942	381363791	184.50	188.00	184.50	188.00	4
1141126	2059	0	1,264,894	4320125305	3510.00	3510.00	3360.00	3400.00	-60
1141126	2062	0	378,780	7758644	20.20	20.65	20.20	20.55	0
1141126	2069	0	285,366	4593505	15.85	16.25	15.85	16.00	0
1141126	2101	0	738,095	27239652	36.90	37.15	36.60	37.15	0
1141126	2102	0	240,407	4772715	19.55	20.00	19.55	19.90	0
1141126	2103	0	4,605,969	68688077	14.70	15.20	14.60	14.80	0
1141126	2104	0	2,248,133	21837265	9.50	9.78	9.50	9.73	0
1141126	2105	0	12,615,058	404617627	31.90	32.30	31.70	32.30	0
1141126	2106	0	152,380	3111603	20.35	20.50	20.35	20.50	0
1141126	2107	0	161,424	3841626	23.80	23.85	23.75	23.80	0
1141126	2108	0	337,383	7709077	22.60	23.00	22.60	22.90	0
1141126	2109	0	135,171	2045503	15.10	15.20	15.10	15.20	0
1141126	2114	0	10,709	968537	90.50	90.80	90.30	90.30	0
1141126	2115	0	105,000	2640500	25.05	25.30	25.00	25.30	0
1141126	2201	0	4,513,707	161572231	35.95	36.60	35.35	35.60	0
1141126	2204	0	1,279,802	77580224	60.60	61.00	60.10	61.00	0
1141126	2206	0	441,372	27438023	61.70	62.30	61.70	62.30	0
1141126	2207	0	226,817	136907056	600.00	607.00	597.00	605.00	3
1141126	2208	0	33,898,427	772004241	21.90	23.25	21.65	23.25	2
1141126	2211	0	1,769,728	212467054	121.00	121.00	119.00	120.50	0
1141126	2227	0	27,672	1557361	56.50	56.60	55.90	56.50	0
1141126	2228	0	212,612	19789792	92.30	93.60	92.10	93.10	1
1141126	2231	0	4,805,100	521125951	103.50	112.00	103.50	112.00	10
1141126	2233	0	516,152	103692746	199.00	204.50	198.00	198.50	2
1141126	2236	0	270,346	24674023	88.90	92.50	88.90	92.20	3
1141126	2239	0	112,780	3595470	31.40	32.15	31.40	31.90	0
1141126	2241	0	278,518	10003939	35.90	36.45	35.60	35.75	0
1141126	2243	0	26,327	292054	10.90	11.10	10.90	11.10	0
1141126	2247	0	171,898	50649633	293.00	296.50	291.50	293.50	0
1141126	2248	0	55,492	2760254	49.70	50.00	49.60	50.00	0
1141126	2250	0	108,988	8231680	75.00	76.30	74.60	75.70	2
1141126	2254	0	3,002	178713	59.50	60.00	59.10	60.00	0
1141126	2258	0	425,678	17360410	40.70	41.40	40.35	40.55	0
1141126	2301	0	19,947,221	3170553681	157.00	161.50	156.00	158.50	4
1141126	2302	0	576,568	11042893	19.10	19.55	18.85	18.85	0
1141126	2303	0	37,443,285	1693892008	45.50	45.85	44.85	45.45	0
1141126	2305	0	271,443	2897711	10.50	10.75	10.50	10.75	0
1141126	2308	0	11,426,896	10702402903	928.00	950.00	916.00	945.00	35
1141126	2312	0	20,521,737	458776340	22.40	22.55	22.05	22.55	0
1141126	2313	0	9,288,602	756633088	80.50	82.30	80.10	82.20	2
1141126	2314	0	247,478	5884981	24.00	24.75	22.45	23.00	0
1141126	2316	0	16,130,580	1707692568	101.50	107.00	101.00	107.00	9
1141126	2317	0	68,461,990	15412792724	221.00	228.00	221.00	227.00	8
1141126	2321	0	767	12502					0
1141126	2323	0	2,707,516	25413025	9.33	9.45	9.33	9.35	0
1141126	2324	0	24,495,053	719006309	29.65	29.65	29.15	29.50	0
1141126	2327	0	18,764,898	4324032814	230.50	232.50	227.50	232.00	3
1141126	2328	0	2,490,965	117272236	46.60	47.35	46.60	46.95	0
1141126	2329	0	14,940,762	705770287	48.50	48.55	46.05	46.35	-1
1141126	2330	0	31,659,935	45354786526	1430.00	1440.00	1425.00	1440.00	25
1141126	2331	0	1,135,665	23177177	20.20	20.55	20.20	20.45	0
1141126	2332	0	2,411,210	37462911	15.50	15.70	15.40	15.60	0
1141126	2337	0	99,100,899	3283477734	34.25	34.60	32.30	32.85	-1
1141126	2338	0	579,265	20149302	34.30	34.95	34.30	34.90	0
1141126	2340	0	2,804,104	69398365	24.10	25.90	24.00	24.25	0
1141126	2342	0	1,340,282	38851635	29.45	29.95	28.30	28.55	0
1141126	2344	0	194,948,799	10647881355	57.00	57.80	52.70	53.60	-3
1141126	2345	0	3,873,724	3822523801	985.00	999.00	975.00	999.00	34
1141126	2347	0	8,089,215	500324169	60.80	62.20	60.80	62.20	1
1141126	2348	0	502,361	41310562	81.40	83.10	80.60	82.60	2
1141126	2348A	0	45,495	1657868	36.60	36.60	36.30	36.30	0
1141126	2349	0	1,121,877	9972293	8.81	8.95	8.81	8.83	0
1141126	2351	0	726,370	58258727	80.90	81.30	79.80	79.80	0
1141126	2352	0	3,243,683	90130496	27.40	27.90	27.40	27.90	0
1141126	2353	0	13,996,966	383589657	27.35	27.85	27.25	27.30	0
1141126	2354	0	4,519,955	289896269	63.70	64.40	63.70	64.40	1
1141126	2355	0	821,866	25246394	30.60	30.90	30.50	30.90	0
1141126	2356	0	41,868,130	1810891409	41.95	44.30	41.95	43.40	2
1141126	2357	0	3,697,739	2251806679	594.00	616.00	594.00	612.00	22
1141126	2359	0	3,245,178	417681778	124.00	134.50	124.00	129.00	6
1141126	2360	0	4,757,464	3873207064	848.00	848.00	798.00	800.00	-29
1141126	2362	0	425,369	17203029	40.65	41.00	40.15	40.40	0
1141126	2363	0	3,288,459	160168803	48.30	49.30	48.25	48.30	0
1141126	2364	0	302,748	20830667	69.20	69.80	68.20	68.20	0
1141126	2365	0	1,819,157	62091819	33.55	34.60	33.55	34.05	0
1141126	2367	0	2,429,734	58372926	23.90	24.25	23.85	24.00	0
1141126	2368	0	23,847,965	14319252314	600.00	614.00	582.00	610.00	16
1141126	2369	0	3,096,168	61311978	20.20	20.45	19.35	19.60	0
1141126	2371	0	12,621,536	403535423	32.15	32.35	31.70	31.80	0
1141126	2373	0	20,561	1171129	57.00	57.10	56.80	57.10	0
1141126	2374	0	12,167,503	981527195	78.20	81.90	78.10	81.20	4
1141126	2375	0	4,812,574	440530689	92.80	93.10	89.90	92.10	0
1141126	2376	0	2,992,619	733798218	245.50	247.50	243.50	246.00	3
1141126	2377	0	7,271,998	777509323	107.50	108.00	105.50	108.00	0
1141126	2379	0	2,559,954	1323963155	508.00	522.00	508.00	521.00	10
1141126	2380	0	77,933	356593	4.95	4.95	4.53	4.53	0
1141126	2382	0	9,642,937	2688136980	278.00	281.00	276.50	279.50	4
1141126	2383	0	7,359,314	10919840480	1500.00	1535.00	1445.00	1470.00	20
1141126	2385	0	3,139,282	368838912	117.50	118.50	116.50	118.00	1
1141126	2387	0	410,899	16477322	39.90	40.40	39.85	40.15	0
1141126	2388	0	2,107,787	107700126	49.80	51.60	49.80	51.50	1
1141126	2390	0	298,789	2776890	9.13	9.39	9.13	9.34	0
1141126	2392	0	1,792,719	69926901	38.40	39.35	38.40	39.30	0
1141126	2393	0	2,686,586	137342151	51.20	51.80	50.70	51.20	0
1141126	2395	0	1,811,615	521337590	284.00	289.50	284.00	289.50	4
1141126	2397	0	118,398	7445486	61.80	63.20	61.80	63.10	1
1141126	2399	0	3,417,591	75835085	22.60	22.60	21.90	22.10	0
1141126	2401	0	1,398,663	27920093	19.70	20.20	19.70	19.90	0
1141126	2402	0	4,986,780	242636642	47.90	49.45	47.35	49.20	2
1141126	2404	0	1,455,176	1154738837	787.00	804.00	782.00	799.00	19
1141126	2405	0	795,088	13517282	16.90	17.10	16.90	16.95	0
1141126	2406	0	5,187,104	107852664	20.55	21.05	20.35	20.45	0
1141126	2408	0	165,577,185	22771540062	142.50	145.50	133.00	136.50	-7
1141126	2409	0	59,450,843	671097457	11.15	11.40	11.15	11.30	0
1141126	2412	0	5,541,939	725286524	131.00	131.50	130.50	131.00	0
1141126	2413	0	23,164,713	664296553	29.65	30.60	26.30	26.60	-2
1141126	2414	0	105,751	4349481	40.95	41.35	40.75	41.35	0
1141126	2415	0	133,508	3476848	26.00	26.20	25.85	26.10	0
1141126	2417	0	259,302	9483731	35.80	36.80	35.80	36.70	1
1141126	2419	0	500,593	10929970	21.45	22.00	21.45	21.95	0
1141126	2420	0	150,213	7487566	49.35	50.00	49.35	49.85	0
1141126	2421	0	4,592,285	775861272	172.00	172.50	166.50	168.50	-2
1141126	2423	0	59,296	3138082	52.10	53.50	52.10	52.50	0
1141126	2424	0	57,271	1886318	34.50	34.55	31.70	33.50	-1
1141126	2425	0	86,321	2480416	28.65	28.95	28.50	28.55	0
1141126	2426	0	356,502	5652361	15.80	15.95	15.65	15.95	0
1141126	2427	0	5,464,202	153330525	26.80	28.45	26.70	28.45	1
1141126	2428	0	893,217	165720746	188.00	188.00	184.00	185.50	0
1141126	2429	0	1,068,976	85648038	77.00	82.20	76.40	82.20	7
1141126	2430	0	29,034	683368	23.50	23.65	23.40	23.65	0
1141126	2431	0	519,701	5985045	11.30	11.70	11.30	11.50	0
1141126	2432	0	19,000	504600	26.40	26.75	26.40	26.60	0
1141126	2433	0	23,268	1117449	48.20	48.50	47.85	48.00	0
1141126	2434	0	58,906	1828488	31.15	31.90	30.35	30.35	-1
1141126	2436	0	765,903	34527978	44.75	45.45	44.65	44.85	0
1141126	2438	0	183,670	4641710	24.65	25.75	24.60	25.40	0
1141126	2439	0	1,005,982	104248030	103.00	104.50	103.00	103.00	0
1141126	2440	0	96,460	1200449	12.50	12.60	12.30	12.45	0
1141126	2441	0	1,640,932	114291629	71.20	71.50	68.70	69.00	-2
1141126	2442	0	639,831	15648303	24.20	24.70	24.20	24.50	0
1141126	2444	0	170,157	1841368	10.55	11.10	10.45	10.80	0
1141126	2449	0	31,918,651	6803042821	208.00	218.00	207.50	212.00	7
1141126	2450	0	98,910	2857843	28.85	29.15	28.80	29.00	0
1141126	2451	0	2,192,551	397311342	187.00	187.00	177.00	183.00	-6
1141126	2453	0	312,769	16370637	52.10	52.60	52.10	52.30	0
1141126	2454	0	12,757,928	16410108190	1220.00	1300.00	1215.00	1300.00	115
1141126	2455	0	3,787,659	538866137	141.50	144.00	141.00	142.50	4
1141126	2457	0	1,672,486	48109474	28.60	29.15	28.40	28.60	0
1141126	2458	0	1,534,762	201559254	129.00	133.00	128.50	131.50	3
1141126	2459	0	52,918	3526586	66.60	67.00	66.20	66.70	0
1141126	2460	0	200,662	2959995	14.60	14.85	14.60	14.85	0
1141126	2461	0	264,382	3990741	15.20	15.25	15.05	15.10	0
1141126	2462	0	74,911	1618208	21.40	21.90	21.40	21.65	0
1141126	2464	0	1,016,612	60308512	58.50	59.70	58.50	59.50	1
1141126	2465	0	360,617	19370245	52.70	54.30	52.70	53.80	1
1141126	2466	0	1,076,945	54060284	50.50	50.80	49.00	50.80	0
1141126	2467	0	2,248,418	438563849	195.00	198.50	192.00	193.50	0
1141126	2468	0	950,340	42172469	43.55	44.90	43.55	44.25	0
1141126	2471	0	120,231	6043261	50.90	50.90	49.70	50.20	0
1141126	2472	0	6,317,185	678158015	110.00	110.50	106.00	106.50	-1
1141126	2474	0	4,649,461	927896930	205.00	205.00	197.00	199.50	-6
1141126	2476	0	713,512	62492000	87.20	87.90	87.20	87.90	1
1141126	2477	0	116,447	2753038	23.10	23.85	23.10	23.50	0
1141126	2478	0	1,514,298	91258806	60.90	61.20	59.70	60.00	0
1141126	2480	0	160,971	24025977	148.50	150.00	148.50	149.00	1
1141126	2481	0	44,838,059	3876670172	84.80	87.80	83.60	87.00	4
1141126	2482	0	129,364	2217109	16.95	17.50	16.95	17.00	0
1141126	2483	0	202,436	3847834	19.05	19.20	19.00	19.15	0
1141126	2484	0	188,306	3822438	20.10	20.45	20.05	20.45	0
1141126	2485	0	35,349,605	710522245	19.00	20.90	18.85	19.55	0
1141126	2486	0	17,652,721	1669171532	94.30	98.00	92.50	93.30	0
1141126	2488	0	89,948	4086543	45.00	45.65	45.00	45.40	0
1141126	2489	0	1,675,341	24936838	14.70	15.00	14.70	14.80	0
1141126	2491	0	958,526	14268504	15.25	15.55	14.30	14.60	0
1141126	2492	0	4,889,527	572706321	118.00	118.50	116.00	117.00	0
1141126	2493	0	487,874	45230595	92.50	93.40	92.10	92.60	1
1141126	2495	0	3,861,896	102372304	26.65	26.90	26.15	26.35	0
1141126	2496	0	11,018	755232	68.00	68.60	68.00	68.60	0
1141126	2497	0	118,692	5052449	41.25	42.80	41.25	42.70	0
1141126	2498	0	5,896,567	289324693	48.60	49.35	48.60	49.10	0
1141126	2501	0	1,508,238	32509678	21.20	21.80	21.15	21.80	0
1141126	2504	0	2,576,139	91599502	35.10	35.85	35.00	35.65	0
1141126	2505	0	345,545	6638058	19.40	19.40	19.00	19.25	0
1141126	2506	0	183,846	1764085	9.59	9.64	9.56	9.60	0
1141126	2509	0	93,019	1352586	14.45	14.65	14.45	14.60	0
1141126	2511	0	1,793,654	14995718	8.28	8.41	8.28	8.40	0
1141126	2514	0	103,476	1523940	14.65	14.80	14.60	14.75	0
1141126	2515	0	11,648,677	163157559	13.85	14.25	13.70	14.05	0
1141126	2516	0	85,335	1223850	14.35	14.45	14.20	14.35	0
1141126	2520	0	1,685,505	55108392	32.15	33.00	32.00	33.00	1
1141126	2524	0	305,588	13341434	42.60	44.10	42.60	44.10	1
1141126	2527	0	1,062,672	29342080	27.50	28.10	27.10	27.55	0
1141126	2528	0	1,129,094	33079984	29.25	29.60	29.10	29.10	0
1141126	2530	0	645,583	18166201	28.15	28.40	27.95	28.35	0
1141126	2534	0	421,004	8568257	20.25	20.45	20.25	20.35	0
1141126	2535	0	155,679	9805163	62.20	63.40	62.20	63.40	1
1141126	2536	0	154,431	3985070	26.00	26.10	25.60	25.75	0
1141126	2537	0	582,433	6167166	10.45	10.70	10.40	10.65	0
1141126	2538	0	140,171	1557122	11.15	11.20	11.05	11.15	0
1141126	2539	0	518,651	23107256	44.90	45.00	44.30	44.80	0
1141126	2540	0	885,156	42204193	47.30	48.10	47.10	48.00	0
1141126	2542	0	2,710,896	101488334	37.40	37.65	37.25	37.65	0
1141126	2543	0	1,277,345	78355917	60.90	61.80	60.70	61.80	1
1141126	2545	0	231,334	9045895	38.70	39.25	38.65	39.25	0
1141126	2546	0	79,931	7134716	88.00	89.50	88.00	89.50	0
1141126	2547	0	878,252	9399554	10.55	10.80	10.55	10.75	0
1141126	2548	0	326,392	32635872	99.40	100.50	99.40	100.50	0
1141126	2597	0	441,196	74566654	167.00	170.00	167.00	170.00	3
1141126	2601	0	1,721,390	9650401	5.41	5.68	5.41	5.62	0
1141126	2603	0	9,058,294	1653699443	182.50	184.50	181.00	182.00	1
1141126	2605	0	20,341,560	533714964	26.00	26.85	25.50	25.85	1
1141126	2606	0	23,813,685	1494863306	62.60	64.60	60.40	63.10	3
1141126	2607	0	963,107	56864083	58.20	59.50	58.20	59.10	0
1141126	2608	0	95,715	3228777	33.50	33.90	33.50	33.90	0
1141126	2609	0	25,948,240	1363134312	51.90	53.30	51.70	52.50	1
1141126	2610	0	18,728,463	361997859	19.25	19.45	19.20	19.35	0
1141126	2611	0	377,365	5761263	14.95	15.50	14.95	15.10	0
1141126	2612	0	5,319,432	309731502	58.00	59.60	56.20	57.60	1
1141126	2613	0	890,288	22368251	24.75	25.55	24.75	24.85	0
1141126	2614	0	2,694,102	61201616	22.75	23.00	22.50	22.60	0
1141126	2615	0	28,512,899	2333076095	79.60	83.30	79.40	82.70	4
1141126	2616	0	54,953	746018	13.60	13.65	13.50	13.60	0
1141126	2617	0	3,600,230	112160271	30.85	31.90	30.30	31.00	0
1141126	2618	0	15,712,453	536440385	33.70	34.30	33.70	34.30	0
1141126	2630	0	6,108,314	331954463	52.70	54.60	52.50	54.60	4
1141126	2633	0	1,877,928	52558487	27.85	28.10	27.85	28.05	0
1141126	2634	0	37,822,349	2066195859	52.50	55.40	52.50	55.40	5
1141126	2636	0	304,367	20385721	65.50	67.40	65.50	67.30	1
1141126	2637	0	16,271,610	1103203844	68.40	70.00	65.70	67.70	2
1141126	2642	0	85,192	2272159	26.30	27.10	26.30	26.85	0
1141126	2645	0	20,540,202	3251342871	155.00	163.00	154.00	156.00	6
1141126	2646	0	3,313,613	77057770	23.40	23.50	23.15	23.20	0
1141126	2701	0	170,999	1912596	11.15	11.20	11.15	11.15	0
1141126	2702	0	31,740	366583	11.65	11.65	11.50	11.65	0
1141126	2704	0	36,056	1570240	43.90	43.90	43.30	43.70	0
1141126	2705	0	69,938	1160002	16.50	16.65	16.50	16.65	0
1141126	2706	0	125,365	1641209	13.10	13.15	13.00	13.15	0
1141126	2707	0	57,176	10935061	190.50	192.00	190.50	192.00	1
1141126	2712	0	5,001	93768	18.80	18.80	18.70	18.70	0
1141126	2722	0	68,247	1958986	28.65	29.00	28.45	28.95	0
1141126	2723	0	808,601	54912697	65.30	69.60	65.20	69.60	4
1141126	2727	0	200,787	43445544	215.50	217.00	215.00	217.00	3
1141126	2731	0	733,253	130280265	177.00	179.50	175.50	179.00	0
1141126	2739	0	74,329	2676031	35.90	36.20	35.50	36.20	0
1141126	2748	0	89,701	3887911	43.00	43.70	43.00	43.60	0
1141126	2753	0	180,650	34881471	192.00	194.50	192.00	194.50	4
1141126	2762	0	37,319	3014725	81.40	81.50	79.50	80.60	0
1141126	2801	0	21,627,382	439374965	20.20	20.40	20.15	20.35	0
1141126	2812	0	5,524,736	116282419	21.05	21.15	21.00	21.15	0
1141126	2816	0	120,525	3632971	30.35	30.40	30.00	30.05	0
1141126	2820	0	331,707	5503554	16.65	16.65	16.55	16.60	0
1141126	2832	0	1,097,453	59007452	54.20	54.50	52.60	53.90	0
1141126	2834	0	7,657,530	120049998	15.70	15.75	15.60	15.70	0
1141126	2836	0	458,509	5543502	12.05	12.15	12.05	12.10	0
1141126	2836A	0	26,121	609914	23.35	23.40	23.35	23.40	0
1141126	2838	0	1,083,523	21024502	19.40	19.50	19.25	19.50	0
1141126	2838A	0	30,000	1634900	54.50	54.50	54.40	54.50	0
1141126	2845	0	3,625,456	45430914	12.55	12.60	12.45	12.55	0
1141126	2849	0	44,099	585178	13.20	13.30	13.20	13.30	0
1141126	2850	0	94,303	11053560	117.50	117.50	116.50	117.50	1
1141126	2851	0	972,756	25713884	26.30	26.55	26.30	26.40	0
1141126	2852	0	454,903	12634331	27.80	27.90	27.60	27.90	0
1141126	2855	0	2,337,721	57172993	24.25	24.55	24.25	24.50	0
1141126	2867	0	36,689,652	265298807	7.24	7.27	7.18	7.25	0
1141126	2880	0	7,729,773	225932234	29.15	29.45	29.10	29.20	0
1141126	2881	0	58,023,931	5443826084	93.90	94.60	92.90	93.20	0
1141126	2881A	0	15,270	968644	63.50	63.50	63.40	63.50	0
1141126	2881B	0	11,453	707301	61.80	61.80	61.80	61.80	0
1141126	2881C	0	33,599	1807770	53.90	53.90	53.70	53.70	0
1141126	2882	0	18,611,609	1221802520	65.50	66.00	65.30	65.80	0
1141126	2882A	0	44,420	2697154	60.70	60.80	60.70	60.80	0
1141126	2882B	0	34,700	2082203	60.00	60.10	60.00	60.10	0
1141126	2883	0	29,269,987	462027743	15.70	15.85	15.70	15.85	0
1141126	2883B	0	1,062,893	8154518	7.68	7.69	7.65	7.69	0
1141126	2884	0	30,322,525	922931207	30.45	30.50	30.30	30.50	0
1141126	2885	0	23,410,929	837167012	35.50	36.00	35.45	36.00	0
1141126	2886	0	17,610,261	707006426	40.00	40.30	39.90	40.30	0
1141126	2887	0	30,297,534	564509926	18.70	18.80	18.55	18.55	0
1141126	2887E	0	102,762	5057824	49.10	49.50	49.00	49.05	0
1141126	2887F	0	21,165	974933	46.00	46.10	46.00	46.05	0
1141126	2887G	0	41,001	1570338	38.35	38.45	38.25	38.35	0
1141126	2887H	0	183,541	6984515	38.00	38.10	38.00	38.05	0
1141126	2887I	0	2,377,524	22143904	9.32	9.32	9.31	9.31	0
1141126	2887Z1	0	196,454	3161935	16.10	16.10	16.05	16.10	0
1141126	2889	0	6,629,919	107965630	16.40	16.40	16.10	16.30	0
1141126	2890	0	27,366,158	743615416	27.10	27.30	26.90	27.30	0
1141126	2891	0	33,976,470	1469436019	43.70	43.70	43.05	43.40	0
1141126	2891B	0	51	3238					0
1141126	2891C	0	5,211	313731	60.20	60.30	60.20	60.30	0
1141126	2892	0	11,626,630	327558045	28.40	28.40	28.10	28.10	0
1141126	2897	0	1,988,440	18057008	9.07	9.10	9.07	9.08	0
1141126	2897B	0	21,000	249900	11.90	11.90	11.90	11.90	0
1141126	2901	0	13,093	322679	24.60	24.75	24.60	24.75	0
1141126	2903	0	6,474,090	156905683	23.95	24.45	23.75	24.40	0
1141126	2904	0	10,149	172538	17.00	17.00	17.00	17.00	0
1141126	2905	0	3,324,085	52691874	15.45	16.20	15.45	16.20	0
1141126	2906	0	91,754	1220029	13.25	13.45	13.15	13.45	0
1141126	2908	0	432,520	8832740	20.40	20.45	20.35	20.45	0
1141126	2910	0	68,000	1440750	21.15	21.25	21.15	21.25	0
1141126	2911	0	17,267	75130	4.35	4.35	4.35	4.35	0
1141126	2912	0	2,113,068	496239755	234.50	236.00	233.00	236.00	1
1141126	2913	0	743,931	10142207	13.45	13.70	13.45	13.70	0
1141126	2915	0	1,922,517	105316262	54.20	55.10	54.20	54.60	0
1141126	2923	0	21,502	447569	20.80	21.10	20.40	20.90	0
1141126	2929	0	232,802	1896285	8.04	8.22	8.04	8.15	0
1141126	2939	0	3,000	74850	24.95	24.95	24.95	24.95	0
1141126	2945	0	17,044	638269	37.60	37.60	37.40	37.40	0
1141126	3002	0	2,481,592	59084652	23.25	24.60	23.15	23.30	0
1141126	3003	0	171,583	8238332	47.50	48.50	47.25	48.30	1
1141126	3004	0	914,281	100616146	106.00	112.50	106.00	110.50	5
1141126	3005	0	1,574,205	193228345	122.00	123.50	121.50	123.00	2
1141126	3006	0	4,694,391	377688031	81.70	82.30	79.50	80.10	-1
1141126	3008	0	327,437	722704465	2165.00	2225.00	2165.00	2215.00	50
1141126	3010	0	802,000	85287514	108.00	108.00	105.50	106.50	0
1141126	3011	0	238,096	3013151	12.50	12.75	12.50	12.65	0
1141126	3013	0	2,795,318	350666109	127.00	127.00	124.50	125.50	1
1141126	3014	0	417,155	50338401	120.00	121.50	120.00	120.50	0
1141126	3015	0	353,833	18666694	52.50	53.00	52.40	53.00	1
1141126	3016	0	818,584	40649333	50.00	50.80	48.85	49.20	0
1141126	3017	0	8,361,725	11452737005	1350.00	1390.00	1340.00	1385.00	70
1141126	3018	0	25,104	300765	11.85	12.00	11.85	12.00	0
1141126	3019	0	3,229,576	449080419	136.50	140.50	136.00	140.00	4
1141126	3021	0	27,410	466475	16.90	17.10	16.90	17.05	0
1141126	3022	0	304,891	19802448	64.50	65.30	64.50	65.20	1
1141126	3023	0	1,709,200	372575774	213.50	220.50	213.50	220.50	7
1141126	3024	0	925,531	9688964	10.25	10.55	10.25	10.55	0
1141126	3025	0	538,272	24937782	45.40	46.85	45.40	46.75	1
1141126	3026	0	1,390,152	145057878	104.00	105.00	103.50	105.00	1
1141126	3027	0	97,031	2259449	23.05	23.55	23.05	23.30	0
1141126	3028	0	783,712	27843591	35.60	35.85	35.40	35.70	0
1141126	3029	0	968,854	112340543	114.50	117.00	114.50	115.50	1
1141126	3030	0	2,582,869	394495492	148.50	156.00	148.50	154.00	6
1141126	3031	0	3,177,755	63243377	18.90	20.50	18.85	20.20	1
1141126	3032	0	954,492	80553412	82.80	85.50	82.80	84.30	2
1141126	3033	0	963,994	29140696	30.20	30.40	30.05	30.20	0
1141126	3034	0	2,590,067	1022701231	393.00	399.50	392.50	396.00	3
1141126	3035	0	3,602,697	611944411	168.00	172.00	167.00	171.50	4
1141126	3036	0	8,840,978	1217914349	135.00	140.00	134.50	140.00	6
1141126	3036A	0	36,000	1846800	51.30	51.30	51.30	51.30	0
1141126	3037	0	51,502,697	9212451740	175.00	183.00	174.00	178.50	2
1141126	3038	0	171,870	3555489	20.40	20.80	20.40	20.60	0
1141126	3040	0	81,856	4350139	53.80	53.80	52.80	53.10	0
1141126	3041	0	387,728	9849097	25.20	25.85	25.15	25.25	0
1141126	3042	0	2,091,029	173161743	82.50	84.00	81.50	84.00	2
1141126	3043	0	78,261	1628674	20.50	21.20	20.50	20.90	0
1141126	3044	0	2,250,552	693676737	311.50	312.00	306.00	307.50	0
1141126	3045	0	7,069,877	770097003	108.50	109.50	108.00	109.00	1
1141126	3046	0	114,055	5438280	47.75	48.15	47.25	47.45	0
1141126	3047	0	1,517,169	26489571	17.30	17.65	17.30	17.35	0
1141126	3048	0	5,119,089	198412076	38.15	39.45	38.10	38.50	0
1141126	3049	0	1,277,711	8560132	6.68	6.78	6.60	6.69	0
1141126	3050	0	553,307	6374586	11.45	11.65	11.45	11.55	0
1141126	3051	0	239,474	4449843	18.35	18.75	18.35	18.70	0
1141126	3052	0	559,057	6331641	11.30	11.35	11.25	11.35	0
1141126	3054	0	7,000	164250	23.40	23.95	23.20	23.20	0
1141126	3055	0	203,242	12381174	61.20	61.50	60.30	61.10	0
1141126	3056	0	1,439,599	26597500	18.35	18.60	18.35	18.60	0
1141126	3057	0	139,447	1916049	13.70	14.00	13.60	13.70	0
1141126	3058	0	419,614	4312463	10.10	10.50	10.10	10.20	0
1141126	3059	0	4,387,691	193038038	43.20	44.35	43.15	44.05	1
1141126	3060	0	7,901,208	214499089	28.05	28.10	26.55	26.55	-1
1141126	3062	0	2,382,005	56874892	23.50	24.10	23.50	23.75	0
1141126	3090	0	3,227,083	276439502	84.80	86.90	84.50	85.50	1
1141126	3092	0	357,253	5412400	15.00	15.50	14.60	15.10	0
1141126	3094	0	71,145	1688282	23.50	23.90	23.50	23.70	0
1141126	3130	0	18,208	4100097	225.00	226.00	224.50	225.50	0
1141126	3135	0	2,261,995	121242689	54.00	55.70	51.60	53.40	-1
1141126	3138	0	73,991	6422649	86.10	87.60	86.10	86.80	0
1141126	3149	0	1,012,048	35345556	34.65	35.20	34.60	35.00	0
1141126	3150	0	42,001	750617	17.80	18.10	17.40	17.55	0
1141126	3164	0	75,089	1425128	18.55	19.75	18.50	18.60	0
1141126	3167	0	7,424,488	1472045210	201.50	203.50	193.00	193.50	-4
1141126	3168	0	12,030	542408	44.00	45.65	44.00	44.00	0
1141126	3189	0	13,732,682	1913931386	138.50	143.00	136.00	138.00	0
1141126	3209	0	534,840	17921437	33.50	33.80	33.25	33.25	0
1141126	3229	0	72,203	1115310	15.15	15.70	15.10	15.35	0
1141126	3231	0	27,514,771	3906753117	141.00	143.00	140.50	142.50	3
1141126	3257	0	405,451	24804677	60.70	61.70	60.70	61.20	1
1141126	3266	0	26,000	353100	13.55	13.65	13.50	13.65	0
1141126	3296	0	75,242	1504273	19.70	20.15	19.70	19.95	0
1141126	3305	0	2,063,190	201371785	97.30	98.70	96.50	96.80	0
1141126	3308	0	27,012	397287	14.60	14.85	14.55	14.75	0
1141126	3311	0	146,013	4647005	31.65	32.05	31.55	31.75	0
1141126	3312	0	462,342	17279043	37.30	37.70	37.00	37.05	0
1141126	3321	0	69,881	1232501	17.50	17.85	17.25	17.50	0
1141126	3338	0	146,660	7142256	48.80	49.15	48.40	48.60	1
1141126	3346	0	379,290	7185254	18.50	19.20	18.50	19.05	0
1141126	3356	0	504,428	24371543	47.05	48.80	47.05	48.40	1
1141126	3376	0	5,962,254	1130587314	182.50	194.50	181.00	192.00	11
1141126	3380	0	1,905,053	55456257	28.70	29.70	28.70	29.05	0
1141126	3406	0	1,194,162	548598832	458.50	467.00	453.00	455.00	2
1141126	3413	0	1,241,002	371655994	297.50	304.00	296.00	298.50	5
1141126	3416	0	827,901	125439899	147.00	155.50	146.50	155.50	9
1141126	3419	0	110,332	1388849	12.60	12.65	12.50	12.65	0
1141126	3432	0	17,554	241707	13.85	14.00	13.60	14.00	0
1141126	3437	0	145,609	1994334	13.50	13.90	13.50	13.65	0
1141126	3443	0	5,044,569	10834314053	2180.00	2185.00	2105.00	2170.00	-5
1141126	3447	0	353,269	18495640	52.20	53.40	51.20	51.30	0
1141126	3450	0	23,817,917	5863124156	242.00	252.00	241.00	242.00	5
1141126	3454	0	173,952	14926887	84.90	86.50	84.90	85.70	1
1141126	3481	0	56,491,940	726101414	12.50	13.10	12.50	12.95	0
1141126	3494	0	227,906	1775896	8.00	8.00	7.50	7.75	0
1141126	3501	0	122,179	5831174	47.60	48.00	47.50	47.95	0
1141126	3504	0	84,056	4169372	49.00	50.00	49.00	49.45	0
1141126	3515	0	714,312	181496538	254.50	258.00	252.00	252.50	1
1141126	3518	0	167,737	3372488	19.80	20.35	19.80	20.05	0
1141126	3528	0	102,658	6918722	67.10	67.80	67.10	67.40	0
1141126	3530	0	101,439	6089893	58.50	60.90	58.50	59.90	1
1141126	3532	0	588,144	53084867	90.50	91.00	89.70	90.20	0
1141126	3533	0	1,128,219	1371687925	1215.00	1235.00	1205.00	1230.00	30
1141126	3535	0	3,273,127	245575783	73.70	76.50	73.20	74.00	1
1141126	3543	0	1,637,830	71674335	43.20	44.60	43.00	43.70	1
1141126	3545	0	1,202,795	63229200	52.30	52.90	52.00	52.90	1
1141126	3550	0	100,264	1292956	12.80	13.00	12.75	12.90	0
1141126	3557	0	41,471	1481675	35.50	36.00	35.50	35.80	0
1141126	3563	0	1,084,755	518787630	468.00	484.00	467.00	481.50	18
1141126	3576	0	5,797,672	36325854	6.28	6.38	6.19	6.26	0
1141126	3583	0	343,140	108651142	316.50	319.50	314.50	316.00	6
1141126	3588	0	149,655	6956054	45.65	46.80	45.65	46.35	1
1141126	3591	0	349,544	6314983	17.90	18.15	17.90	18.15	0
1141126	3592	0	274,205	58537760	212.00	215.00	212.00	214.50	5
1141126	3593	0	28,162	203525	7.30	7.30	7.01	7.26	0
1141126	3596	0	332,051	61400852	185.50	187.00	184.00	185.00	0
1141126	3605	0	912,180	57020071	62.00	63.00	62.00	62.50	1
1141126	3607	0	358,565	4839409	13.45	13.60	13.40	13.45	0
1141126	3617	0	272,519	55085513	201.50	203.50	199.50	202.50	3
1141126	3622	0	1,021,167	68305837	68.50	68.50	65.70	65.90	-1
1141126	3645	0	1,305,786	69216381	52.40	53.40	52.20	53.30	1
1141126	3652	0	38,500	1107390	29.30	29.35	28.50	28.95	0
1141126	3653	0	1,020,827	2677758350	2640.00	2665.00	2580.00	2635.00	40
1141126	3661	0	2,424,093	7518844215	3000.00	3160.00	2980.00	3110.00	160
1141126	3665	0	5,740,524	8660559640	1550.00	1560.00	1480.00	1500.00	-45
1141126	3669	0	93,150	2678122	28.30	29.20	28.30	29.10	1
1141126	3673	0	3,795,639	158910624	41.50	42.20	41.35	41.95	0
1141126	3679	0	32,015	3674735	114.50	115.50	114.00	114.50	0
1141126	3686	0	212,122	3784081	17.50	18.20	17.50	18.05	0
1141126	3694	0	1,301,640	85768933	64.90	66.80	64.80	65.90	1
1141126	3701	0	247,389	7705514	30.40	31.50	30.40	31.05	0
1141126	3702	0	15,720,517	1046317137	65.50	67.50	65.20	67.40	2
1141126	3703	0	797,266	18059614	22.25	22.85	22.25	22.80	0
1141126	3704	0	12,132,349	444179356	35.05	37.40	35.05	36.80	2
1141126	3705	0	382,255	21718125	56.40	57.20	56.40	57.00	0
1141126	3706	0	12,609,127	1121819131	89.50	89.80	88.30	88.50	0
1141126	3708	0	688,338	74563221	107.00	109.50	106.50	108.50	2
1141126	3711	0	20,380,365	4446419239	217.00	221.50	214.50	217.50	5
1141126	3712	0	649,691	17391925	26.30	27.00	26.30	27.00	0
1141126	3714	0	769,778	24395745	31.60	31.95	31.50	31.70	0
1141126	3715	0	89,995,581	10905713347	119.50	126.00	117.00	118.50	0
1141126	3716	0	66,745	2276441	34.10	34.20	34.00	34.15	0
1141126	3717	0	434,062	7381301	16.80	17.10	16.80	16.95	0
1141126	4104	0	108,674	8934076	82.00	82.40	82.00	82.30	0
1141126	4106	0	80,279	1766479	21.95	22.05	21.90	22.05	0
1141126	4108	0	99,827	1410555	13.95	14.25	13.95	14.15	0
1141126	4119	0	101,221	5017842	49.45	49.80	49.00	49.80	1
1141126	4133	0	35,757	816557	22.70	22.95	22.70	22.90	0
1141126	4137	0	103,504	10357273	99.10	101.00	99.10	100.00	0
1141126	4142	0	2,518,854	49510759	19.60	19.90	19.45	19.50	0
1141126	4148	0	16,056	639401	39.75	40.20	39.70	39.85	0
1141126	4155	0	145,883	2153129	14.85	14.85	14.70	14.85	0
1141126	4164	0	492,140	19622297	39.20	40.50	39.20	39.75	0
1141126	4190	0	49,073	1498645	31.45	31.45	30.35	30.40	0
1141126	4306	0	831,680	11274956	13.50	13.65	13.45	13.50	0
1141126	4414	0	133,118	1405826	10.60	10.70	10.45	10.50	0
1141126	4426	0	77,544	770338	10.00	10.05	9.80	10.05	0
1141126	4438	0	109,531	8991277	82.80	83.10	81.30	82.30	0
1141126	4439	0	56,725	6009789	108.50	108.50	105.00	106.50	-1
1141126	4440	0	42,589	773049	18.15	18.20	18.10	18.20	0
1141126	4441	0	57,649	15666867	267.00	275.00	266.00	272.50	4
1141126	4526	0	2,076,227	65949611	31.30	32.00	31.25	31.65	0
1141126	4532	0	1,204,557	28651594	23.70	24.00	23.60	23.90	0
1141126	4536	0	304,813	51512347	165.50	170.50	165.50	169.00	4
1141126	4540	0	559,936	19865494	34.75	35.90	34.75	35.50	1
1141126	4545	0	115,840	3758145	33.40	33.40	32.20	32.20	0
1141126	4551	0	251,245	29122119	115.50	117.00	113.50	116.00	2
1141126	4552	0	109,049	2561250	23.45	23.60	23.30	23.50	0
1141126	4555	0	58,377	2421847	41.35	41.80	41.30	41.70	0
1141126	4557	0	164,561	12052610	72.50	73.80	72.50	73.20	1
1141126	4560	0	130,004	4097725	31.80	31.80	31.40	31.55	0
1141126	4562	0	373,137	13661104	35.50	37.20	35.50	36.70	1
1141126	4564	0	3,784,380	66878347	16.45	17.95	16.45	17.60	1
1141126	4566	0	532,730	28899624	53.60	55.70	53.40	53.90	0
1141126	4569	0	67,846	10179687	148.00	153.50	148.00	151.00	3
1141126	4571	0	412,132	68410031	161.50	167.50	161.50	166.50	6
1141126	4572	0	157,911	23941745	151.50	153.50	149.00	151.50	0
1141126	4576	0	464,001	48111791	101.00	104.50	101.00	104.00	3
1141126	4581	0	4,100	219350	53.50	53.50	53.50	53.50	0
1141126	4583	0	181,291	114643465	621.00	650.00	621.00	627.00	13
1141126	4585	0	383,995	117353530	301.50	308.50	301.00	307.00	11
1141126	4588	0	40,643	2456047	60.80	60.80	60.20	60.30	0
1141126	4720	0	146,842	2035612	13.75	14.00	13.75	14.00	0
1141126	4722	0	6,120,515	986262927	153.50	166.00	152.50	158.00	7
1141126	4736	0	120,004	14949392	124.50	125.50	124.00	125.00	1
1141126	4737	0	77,373	4583047	59.90	60.10	58.10	58.70	0
1141126	4739	0	308,105	20134094	64.30	65.80	64.30	65.40	1
1141126	4746	0	566,710	37398769	65.50	66.80	65.20	65.90	1
1141126	4755	0	111,274	11298156	100.50	102.50	100.50	102.00	2
1141126	4763	0	6,750,097	376240033	55.00	56.50	54.90	55.40	0
1141126	4764	0	261,462	16001469	61.20	61.20	61.20	61.20	5
1141126	4766	0	208,367	68148143	323.50	329.00	323.50	329.00	8
1141126	4770	0	169,743	35843358	208.00	212.00	208.00	212.00	5
1141126	4771	0	78,255	14188682	180.50	182.00	180.50	181.50	1
1141126	4807	0	5,718	102091	17.75	17.90	17.70	17.90	0
1141126	4904	0	7,390,770	656136060	89.40	90.00	88.40	89.00	0
1141126	4906	0	1,757,135	46044048	25.80	26.40	25.80	26.30	0
1141126	4912	0	501,543	42836497	84.00	86.70	84.00	86.10	3
1141126	4915	0	1,438,557	120056156	84.00	84.40	82.90	83.50	0
1141126	4916	0	8,777,345	433102418	47.30	50.60	47.30	50.60	4
1141126	4919	0	1,350,896	71602907	52.10	53.40	52.00	53.30	1
1141126	4927	0	1,810,175	37626995	20.95	21.20	20.40	20.65	0
1141126	4930	0	13,684	298815	21.70	21.90	21.70	21.90	0
1141126	4934	0	373,911	4596524	12.30	12.40	12.20	12.20	0
1141126	4935	0	91,351	3859998	41.25	44.00	40.80	43.10	2
1141126	4938	0	7,286,967	514324096	70.50	70.90	70.20	70.80	0
1141126	4942	0	99,378	3804045	38.05	38.45	38.00	38.30	0
1141126	4943	0	18,100	269365	14.55	15.00	14.55	14.95	0
1141126	4949	0	207,916	8037228	38.95	39.20	38.30	38.30	0
1141126	4952	0	78,473	2791052	35.30	35.85	35.30	35.40	0
1141126	4956	0	1,501,716	29634391	18.80	20.00	18.70	20.00	1
1141126	4958	0	9,224,418	1283209446	138.50	141.00	137.00	140.00	1
1141126	4960	0	305,793	4076704	13.30	13.45	13.25	13.35	0
1141126	4961	0	1,041,533	144107419	138.50	140.00	137.50	137.50	0
1141126	4967	0	5,397,203	685768948	133.00	133.00	124.00	124.50	-7
1141126	4968	0	832,726	116578718	138.00	141.00	138.00	140.00	2
1141126	4976	0	753,373	24231871	31.70	32.40	31.70	32.15	1
1141126	4977	0	5,281,373	591057068	109.00	114.00	108.00	113.00	5
1141126	4989	0	17,445,743	682461548	41.00	41.50	37.65	38.25	-2
1141126	4994	0	26,058	2521434	95.70	97.00	95.70	97.00	1
1141126	4999	0	126,777	2967176	23.30	23.55	23.30	23.40	0
1141126	5007	0	45,482	2449221	53.90	53.90	53.80	53.90	0
1141126	5203	0	92,089	9223093	98.50	101.00	98.50	100.50	1
1141126	5215	0	24,081	897074	37.50	37.50	37.00	37.15	0
1141126	5222	0	2,570,759	353286042	132.50	141.50	132.50	138.50	9
1141126	5225	0	880,484	94475507	105.00	109.00	104.50	107.50	3
1141126	5234	0	777,789	259073884	320.00	340.50	320.00	335.00	17
1141126	5243	0	2,571,180	213896698	81.50	84.40	81.50	82.90	2
1141126	5244	0	332,758	13279719	38.80	40.65	38.80	39.55	0
1141126	5258	0	153,322	9983175	64.90	65.40	64.60	65.30	1
1141126	5269	0	592,680	745132910	1240.00	1280.00	1225.00	1265.00	35
1141126	5283	0	72,971	4473950	60.50	62.00	60.50	61.30	1
1141126	5284	0	3,318,880	965049243	279.50	296.00	279.50	291.50	13
1141126	5285	0	251,605	12954777	51.80	52.40	50.70	51.30	0
1141126	5288	0	46,504	6320734	136.00	136.50	135.50	136.50	1
1141126	5292	0	20,725	3019988	144.50	146.00	144.50	146.00	2
1141126	5306	0	210,850	19372606	90.30	92.90	90.30	92.50	2
1141126	5388	0	722,576	59590299	81.30	83.20	81.30	83.20	2
1141126	5434	0	722,224	215423673	295.00	299.50	295.00	299.50	5
1141126	5469	0	16,038,115	1549823204	97.40	98.10	95.20	97.00	0
1141126	5471	0	153,884	5204121	33.50	34.00	33.50	34.00	0
1141126	5484	0	197,382	7021652	35.05	36.20	34.65	35.45	0
1141126	5515	0	617,370	20148012	32.70	33.00	32.10	32.75	0
1141126	5519	0	672,578	21829006	32.25	32.80	31.90	32.80	0
1141126	5521	0	6,985,449	104873717	14.90	15.30	14.65	14.65	0
1141126	5522	0	2,260,894	133747771	58.40	59.90	57.90	59.70	1
1141126	5525	0	55,151	1561097	28.30	28.45	28.15	28.45	0
1141126	5531	0	288,011	2607927	9.04	9.08	9.03	9.07	0
1141126	5533	0	74,329	1074951	14.50	14.55	14.35	14.55	0
1141126	5534	0	436,890	33304904	76.20	76.60	75.80	76.60	0
1141126	5538	0	8,000	233900	29.20	29.30	29.20	29.20	0
1141126	5546	0	13,116	297272	22.95	23.25	22.40	22.50	0
1141126	5607	0	305,750	14671687	47.20	48.40	47.20	48.35	1
1141126	5608	0	9,781,103	180414825	18.30	19.30	17.80	18.30	0
1141126	5706	0	125,726	6535323	52.00	52.30	51.80	52.00	0
1141126	5871	0	8,428,543	869583680	104.50	104.50	102.50	103.50	-1
1141126	5871A	0	869,082	87791821	101.50	101.50	101.00	101.00	-1
1141126	5876	0	8,201,671	323229418	39.80	39.85	39.30	39.35	0
1141126	5880	0	8,606,093	205768914	23.95	24.05	23.85	23.95	0
1141126	5906	0	1,000	50700	50.70	50.70	50.70	50.70	0
1141126	5907	0	195,799	1082052	5.50	5.58	5.47	5.53	0
1141126	6005	0	4,235,031	107055545	25.20	25.40	25.05	25.30	0
1141126	6024	0	220,404	10917653	49.45	49.70	49.40	49.70	0
1141126	6108	0	118,488	1527006	12.95	13.10	12.80	12.95	0
1141126	6112	0	481,883	23112800	47.30	48.50	47.30	47.85	0
1141126	6115	0	33,401	1560549	46.75	46.85	46.60	46.85	0
1141126	6116	0	6,025,029	43188714	7.05	7.25	7.04	7.17	0
1141126	6117	0	4,849,161	409259013	87.50	87.80	82.00	82.60	0
1141126	6120	0	600,937	6305887	10.40	10.55	10.40	10.55	0
1141126	6128	0	80,646	1862445	23.10	23.20	23.05	23.20	0
1141126	6133	0	303,568	4880679	15.95	16.25	15.95	16.00	0
1141126	6136	0	144,178	3372838	23.40	23.65	23.25	23.65	0
1141126	6139	0	3,267,874	1471317293	446.50	456.00	444.00	449.00	8
1141126	6141	0	110,081	1184795	10.60	11.00	10.60	10.75	0
1141126	6142	0	203,322	1888899	9.12	9.40	9.11	9.30	0
1141126	6152	0	228,935	1896938	8.28	8.35	8.25	8.32	0
1141126	6153	0	5,494,013	83815029	14.80	15.60	14.80	15.20	0
1141126	6155	0	671,241	22421831	34.25	34.25	33.00	33.35	0
1141126	6164	0	162,900	1572939	9.60	9.70	9.60	9.68	0
1141126	6165	0	726,048	35995193	48.55	50.70	48.55	50.00	1
1141126	6166	0	1,345,366	81450004	58.20	61.40	58.20	61.20	3
1141126	6168	0	336,141	6487646	18.70	19.50	18.70	19.50	0
1141126	6176	0	1,415,297	166936045	117.50	119.00	117.50	118.50	1
1141126	6177	0	524,781	24262503	46.05	46.85	45.65	46.85	0
1141126	6183	0	8,431	810653	96.00	97.00	95.70	97.00	0
1141126	6184	0	44,895	2109129	46.70	47.25	46.65	47.20	0
1141126	6189	0	467,596	20944383	44.65	45.00	44.50	45.00	0
1141126	6191	0	71,014,882	9070170773	127.00	131.00	124.50	127.50	5
1141126	6192	0	192,142	19564829	101.50	102.00	101.50	102.00	1
1141126	6196	0	1,503,240	354922283	235.00	241.00	230.50	234.50	7
1141126	6197	0	662,086	94444068	140.00	144.00	140.00	143.50	4
1141126	6201	0	8,159	463381	56.50	57.00	56.50	56.80	0
1141126	6202	0	456,758	17080123	36.60	37.60	36.60	37.45	0
1141126	6205	0	130,100	5015480	38.40	38.85	38.10	38.55	0
1141126	6206	0	394,281	37634398	95.00	95.80	95.00	95.30	0
1141126	6209	0	21,468,722	1263249155	59.30	61.90	56.50	57.00	-1
1141126	6213	0	8,369,380	897455803	106.00	109.00	105.00	108.00	3
1141126	6214	0	396,874	48191875	120.50	122.00	120.50	122.00	1
1141126	6215	0	1,500,073	157936227	102.00	107.00	102.00	106.00	5
1141126	6216	0	103,064	2714351	26.25	26.45	26.25	26.35	0
1141126	6224	0	158,706	6521850	41.25	41.50	40.60	41.20	0
1141126	6225	0	3,180	53678	17.05	17.20	16.45	16.45	0
1141126	6226	0	106,517	701970	6.58	6.67	6.57	6.67	0
1141126	6230	0	91,920	10302899	109.00	113.50	109.00	112.00	3
1141126	6235	0	816,867	49355913	60.00	60.90	59.70	60.60	1
1141126	6239	0	4,022,228	616438921	152.50	154.50	151.00	154.50	2
1141126	6243	0	70,235	1968269	28.20	28.40	27.90	27.95	0
1141126	6257	0	1,638,847	157380357	96.10	96.80	95.20	95.60	0
1141126	6269	0	1,255,615	65653830	51.30	53.00	51.30	52.90	2
1141126	6271	0	949,297	116792257	123.00	125.00	121.50	123.00	0
1141126	6277	0	76,460	4743463	61.20	62.40	61.20	62.40	1
1141126	6278	0	1,025,601	103180579	100.00	101.00	100.00	101.00	1
1141126	6281	0	70,959	4556201	63.90	64.50	63.90	64.40	1
1141126	6282	0	10,676,809	412691555	38.45	39.05	38.25	38.60	0
1141126	6283	0	342,436	9010512	26.50	26.50	26.10	26.15	0
1141126	6285	0	2,232,948	225633569	100.00	102.00	100.00	101.50	2
1141126	6405	0	132,605	3298659	24.70	25.25	24.70	24.90	0
1141126	6409	0	1,530,843	1732043490	1080.00	1170.00	1055.00	1155.00	90
1141126	6412	0	530,032	48162109	90.60	92.30	90.00	91.20	1
1141126	6414	0	578,056	169183251	290.50	294.50	290.50	294.00	4
1141126	6415	0	6,434,931	1295393676	195.00	205.50	194.50	204.00	11
1141126	6416	0	83,128	6539513	77.40	79.10	77.40	78.90	1
1141126	6423	0	20,198	1550246	77.30	77.30	76.30	76.60	0
1141126	6426	0	134,939	9309089	68.70	69.80	67.50	68.40	1
1141126	6431	0	1,448,654	30522659	21.35	21.60	20.60	21.30	0
1141126	6438	0	2,346,086	309184281	124.50	135.00	124.50	129.50	6
1141126	6442	0	5,525,268	7337684275	1315.00	1360.00	1295.00	1315.00	5
1141126	6443	0	2,077,909	26119704	12.45	12.65	12.45	12.55	0
1141126	6446	0	2,345,809	1175740553	491.00	505.00	490.00	504.00	16
1141126	6449	0	812,802	136052658	168.50	170.50	165.00	165.50	-3
1141126	6451	0	3,027,397	458652025	148.00	155.50	146.50	150.00	7
1141126	6456	0	707,101	29830356	42.15	42.40	41.80	42.35	0
1141126	6464	0	5,015	392376	77.60	78.40	77.60	78.40	0
1141126	6472	0	578,401	318795035	539.00	558.00	538.00	552.00	18
1141126	6477	0	3,457,304	127172359	34.60	37.30	34.60	37.30	3
1141126	6491	0	134,582	42165763	310.50	316.00	310.50	314.00	3
1141126	6504	0	77,191	3383849	43.70	44.35	43.50	43.85	0
1141126	6505	0	10,981,767	554745012	52.30	52.40	49.90	50.20	-1
1141126	6515	0	1,123,184	2901311140	2540.00	2645.00	2460.00	2645.00	130
1141126	6525	0	143,026	10795265	74.70	75.70	74.70	75.60	0
1141126	6526	0	881,117	399098724	438.50	464.00	438.50	450.50	14
1141126	6531	0	2,516,887	1001859097	400.00	404.50	394.00	397.00	4
1141126	6533	0	913,591	253383588	274.00	282.50	273.00	276.50	5
1141126	6534	0	382,855	33676529	90.50	90.50	86.50	89.00	0
1141126	6541	0	523,134	28145351	52.40	54.80	52.40	53.50	1
1141126	6550	0	469,046	14400606	30.65	31.10	30.35	30.60	0
1141126	6552	0	60,058	1466251	24.25	24.65	24.10	24.55	0
1141126	6558	0	559,388	20505311	36.10	36.90	36.10	36.60	0
1141126	6573	0	416,777	6514860	15.55	16.40	15.20	15.25	0
1141126	6579	0	70,600	7783344	109.50	111.00	109.50	110.50	2
1141126	6581	0	5,019	556090	110.50	111.00	110.50	111.00	1
1141126	6582	0	19,314	632841	32.60	33.20	32.55	33.10	0
1141126	6585	0	85,745	7720415	89.00	90.90	89.00	89.60	1
1141126	6589	0	1,111,623	83706680	74.10	76.30	74.00	75.60	1
1141126	6591	0	612,891	48227657	77.70	79.40	77.70	79.10	2
1141126	6592	0	353,584	22244664	62.80	63.40	62.20	63.40	0
1141126	6592A	0	1,000	97500	97.50	97.50	97.50	97.50	0
1141126	6592B	0	24,085	2359126	97.90	98.00	97.90	98.00	0
1141126	6598	0	62,056	1338762	22.50	22.50	21.35	21.55	0
1141126	6605	0	311,833	43736273	139.00	141.00	139.00	141.00	3
1141126	6606	0	20,570	516249	25.20	25.20	24.90	25.05	0
1141126	6614	0	1,702,618	86432190	47.60	55.00	47.55	55.00	7
1141126	6625	0	662,765	58702801	91.40	91.40	87.00	87.60	-2
1141126	6641	0	19,910	387255	19.50	19.55	19.30	19.30	0
1141126	6645	0	29,101	545029	18.85	18.85	18.65	18.65	0
1141126	6655	0	7,201	753404	102.00	105.50	102.00	105.00	0
1141126	6657	0	484,951	22683614	46.70	47.70	45.80	46.75	0
1141126	6658	0	152,216	7403644	47.55	49.45	47.55	48.65	1
1141126	6666	0	10,111	452840	44.30	45.10	44.25	45.10	0
1141126	6668	0	102,202	3855278	37.25	38.20	37.25	37.60	0
1141126	6669	0	2,406,307	10522691344	4270.00	4465.00	4225.00	4450.00	280
1141126	6670	0	224,897	54942243	241.00	246.50	241.00	245.00	7
1141126	6671	0	32,124	1141702	35.60	35.60	35.50	35.50	0
1141126	6672	0	445,149	39222746	87.50	88.80	87.10	87.30	0
1141126	6674	0	48,016	991727	20.30	21.15	20.05	20.55	0
1141126	6689	0	148,058	9392767	62.50	63.90	62.50	63.50	1
1141126	6691	0	1,611,194	778066627	469.50	488.00	468.00	486.50	21
1141126	6695	0	450,319	19888206	43.35	44.70	43.30	44.15	1
1141126	6698	0	80,144	2449326	30.00	31.00	30.00	30.50	0
1141126	6706	0	8,125,898	667625456	87.60	87.80	78.50	79.70	-6
1141126	6715	0	43,324	3829453	86.60	89.70	86.60	89.20	3
1141126	6719	0	143,928	28579756	198.50	199.50	197.00	199.50	2
1141126	6742	0	318,407	13866223	42.90	44.30	42.90	43.40	0
1141126	6743	0	129,468	3847463	29.95	29.95	29.55	29.70	0
1141126	6753	0	1,936,991	251074321	125.00	131.00	125.00	131.00	11
1141126	6754	0	8,499	394656	46.55	46.60	46.55	46.55	0
1141126	6756	0	158,395	12084612	75.20	77.10	75.20	76.40	1
1141126	6757	0	1,461,602	98866221	67.00	68.40	66.90	68.30	1
1141126	6768	0	979,411	114708223	115.00	119.00	114.50	117.00	3
1141126	6770	0	230,260,670	7396142479	33.75	33.75	31.00	31.65	-1
1141126	6771	0	202,176	9353545	46.25	46.85	46.00	46.05	0
1141126	6776	0	343,476	17956885	51.60	52.80	51.60	52.20	1
1141126	6781	0	1,874,016	2377416965	1250.00	1305.00	1240.00	1255.00	25
1141126	6782	0	98,715	17638499	177.50	179.50	177.50	179.00	2
1141126	6789	0	1,084,646	264046293	241.00	246.50	240.50	243.50	5
1141126	6790	0	101,572	3869358	38.00	38.20	37.95	38.20	0
1141126	6792	0	18,570	952903	51.30	51.50	51.00	51.40	0
1141126	6794	0	146,105	11803273	78.70	82.50	77.60	80.80	2
1141126	6796	0	32,773	3029254	92.00	93.00	91.90	92.10	0
1141126	6799	0	145,574	11118071	75.40	76.90	75.40	76.20	1
1141126	6805	0	1,849,565	2621809320	1395.00	1445.00	1385.00	1445.00	75
1141126	6806	0	2,106,060	83358150	38.50	40.35	38.50	40.35	1
1141126	6807	0	7,000	322250	46.00	46.30	45.45	45.90	0
1141126	6830	0	109,662	16970997	154.00	155.50	153.00	155.00	2
1141126	6831	0	3,620,185	759095410	190.00	238.50	190.00	229.50	51
1141126	6834	0	155,593	4287288	27.70	27.85	27.35	27.35	0
1141126	6835	0	79,022	3109317	39.10	39.70	39.00	39.50	0
1141126	6838	0	227,621	6377966	28.05	28.25	27.85	28.05	0
1141126	6854	0	247,235	32050472	129.50	130.50	129.00	130.00	1
1141126	6861	0	98,494	5711895	57.10	58.90	57.10	57.30	0
1141126	6862	0	390,028	62146470	161.00	163.00	157.00	160.50	2
1141126	6863	0	131,953	14911169	112.00	114.50	112.00	113.00	1
1141126	6869	0	995,176	95847231	94.90	97.30	94.80	97.20	2
1141126	6873	0	871,923	85372388	94.00	100.00	94.00	99.90	6
1141126	6885	0	228,040	6762086	29.30	29.90	29.30	29.50	0
1141126	6887	0	5,534	341008	61.60	62.10	61.30	62.10	0
1141126	6890	0	3,300,415	945603160	283.50	294.00	276.00	289.00	8
1141126	6901	0	802,255	13719528	16.85	17.45	16.85	16.85	0
1141126	6902	0	85,597	6915208	81.60	81.60	78.50	81.20	0
1141126	6906	0	24,450	2176090	88.70	89.80	88.20	89.20	1
1141126	6909	0	74,620	2572390	34.30	34.95	34.20	34.50	0
1141126	6914	0	39,139	5788485	147.50	148.50	147.50	147.50	0
1141126	6916	0	41,001	726467	17.30	18.15	17.30	17.80	0
1141126	6918	0	27,446	2372512	87.00	87.90	86.00	86.90	0
1141126	6919	0	33,804,654	5343505814	158.00	165.00	152.50	156.50	5
1141126	6923	0	525,899	53453641	99.00	104.00	99.00	101.50	2
1141126	6924	0	13,077	724137	57.80	58.00	54.10	56.00	0
1141126	6928	0	359,839	19240286	51.20	54.10	51.00	54.10	4
1141126	6931	0	347,794	21400071	62.80	62.80	60.70	61.80	0
1141126	6933	0	193,046	31152249	164.50	164.50	159.50	161.50	-2
1141126	6936	0	28,418	975767	34.30	34.55	34.30	34.30	0
1141126	6937	0	280,163	61256643	212.50	221.50	212.50	220.00	10
1141126	6944	0	530,476	290256269	558.00	558.00	540.00	543.00	-12
1141126	6949	0	202,120	75592722	354.00	382.00	354.00	380.00	17
1141126	6951	0	7,543	551566	73.30	73.30	72.90	73.00	0
1141126	6952	0	8,542	364852	42.45	43.35	42.45	42.65	0
1141126	6955	0	1,049	170962	163.00	163.00	163.00	163.00	1
1141126	6957	0	85,240	18410870	215.00	218.50	214.00	216.50	-1
1141126	6958	0	46,164	760045	16.25	16.55	16.25	16.50	0
1141126	6962	0	3,239,956	130017271	39.10	40.75	39.10	40.15	1
1141126	6965	0	83,961	6541846	76.20	79.40	76.20	78.40	2
1141126	6969	0	103,293	3174385	29.90	32.80	29.80	32.80	2
1141126	6988	0	3,000	43550	14.60	14.60	14.40	14.55	0
1141126	6994	0	175,432	15812565	87.40	90.80	87.40	90.20	2
1141126	7610	0	108,989	10929420	100.00	101.50	99.60	99.70	0
1141126	7631	0	3,050	386500	125.00	127.50	125.00	127.50	2
1141126	7705	0	20,861	836218	40.15	40.25	40.10	40.25	0
1141126	7711	0	355,082	93035189	263.00	266.50	259.50	261.50	-5
1141126	7721	0	48,478	2258119	46.50	47.40	45.35	47.25	0
1141126	7722	0	59,037	32864382	542.00	562.00	542.00	556.00	12
1141126	7730	0	14,132	1151104	81.30	82.00	81.20	82.00	0
1141126	7732	0	18,001	701439	38.80	39.10	38.80	38.90	0
1141126	7736	0	13,000	1195000	91.50	92.50	91.10	91.80	0
1141126	7740	0	71,811	10365617	137.50	147.00	137.50	146.50	7
1141126	7749	0	532,460	227517295	410.00	438.00	410.00	430.00	23
1141126	7750	0	144,146	105862207	710.00	751.00	710.00	747.00	39
1141126	7765	0	49,024	13609536	278.50	281.00	274.00	276.50	3
1141126	7780	0	156,802	28400323	181.00	184.00	180.00	180.00	0
1141126	7786	0	298,798	49938898	168.50	168.50	166.00	166.00	-3
1141126	7788	0	46,379	5028616	107.50	110.00	106.00	107.00	-1
1141126	7791	0	159,452	11688946	72.90	74.10	72.90	73.70	0
1141126	7799	0	239,546	132110380	537.00	565.00	537.00	545.00	8
1141126	8011	0	1,969,289	42219825	21.10	21.70	21.10	21.60	0
1141126	8016	0	430,140	77302897	178.50	180.50	178.50	179.50	1
1141126	8021	0	70,646,198	9835109559	145.50	147.00	133.00	134.50	-5
1141126	8028	0	1,589,165	247871594	155.00	157.00	154.50	156.50	2
1141126	8033	0	6,420,669	916661822	140.50	143.50	140.50	143.50	13
1141126	8039	0	6,606,711	431902860	66.10	66.60	64.40	65.00	0
1141126	8045	0	277,636	20940502	73.40	77.40	73.00	76.10	2
1141126	8046	0	11,516,651	2955383091	253.00	261.50	250.00	257.00	7
1141126	8070	0	2,032,598	90702033	44.70	44.90	44.30	44.65	0
1141126	8072	0	898,679	28532510	30.80	32.90	30.80	31.20	0
1141126	8081	0	332,240	68261303	202.50	207.50	202.50	205.50	3
1141126	8101	0	20,034	322443	17.00	17.00	15.45	15.65	0
1141126	8103	0	1,713,652	128222122	76.40	76.80	73.30	74.70	0
1141126	8104	0	574,797	17160593	29.35	30.20	29.35	29.80	0
1141126	8105	0	667,137	7084001	10.45	10.70	10.45	10.60	0
1141126	8110	0	10,084,972	338367068	35.40	35.40	32.35	32.55	-3
1141126	8112	0	17,423,372	1147438824	68.10	68.30	64.80	65.50	-2
1141126	8112A	0	2,901	126325	43.70	43.70	43.70	43.70	0
1141126	8114	0	713,143	134011415	184.00	190.00	184.00	189.50	5
1141126	8131	0	2,773,308	107348102	40.20	40.20	38.05	38.25	-1
1141126	8150	0	21,271,044	910199820	44.60	44.70	41.50	42.15	-2
1141126	8162	0	69,113	2392311	33.80	35.15	33.80	34.20	0
1141126	8163	0	498,425	15473293	30.90	31.30	30.85	31.10	0
1141126	8201	0	97,796	1427924	14.30	14.90	14.30	14.40	0
1141126	8210	0	1,714,912	1560399264	896.00	923.00	883.00	920.00	29
1141126	8213	0	297,937	9857550	33.10	33.30	32.95	32.95	0
1141126	8215	0	304,706	6061629	19.40	20.05	19.40	20.00	0
1141126	8222	0	6,768,927	307450506	43.30	46.30	43.30	46.30	4
1141126	8249	0	580,455	30168862	51.30	52.60	51.30	51.70	0
1141126	8261	0	800,224	72751978	90.70	91.60	90.40	90.80	1
1141126	8271	0	8,446,366	823355183	99.90	102.00	95.00	95.90	-4
1141126	8341	0	163,571	13142195	79.70	80.90	79.70	80.50	0
1141126	8367	0	11,103	490057	44.25	44.25	43.90	44.20	0
1141126	8374	0	323,420	25541632	76.80	80.50	76.80	79.00	2
1141126	8404	0	1,929,101	49417687	25.05	26.00	24.85	25.80	0
1141126	8411	0	46,826	580626	12.40	12.45	12.35	12.40	0
1141126	8422	0	52,020,788	1282149932	23.00	25.30	23.00	24.85	1
1141126	8429	0	132,306	1017380	7.66	7.74	7.66	7.70	0
1141126	8438	0	113,254	3223588	28.90	28.95	28.35	28.50	0
1141126	8442	0	60,128	4257958	69.80	72.10	69.80	71.50	1
1141126	8443	0	58,648	640387	11.00	11.05	10.90	11.00	0
1141126	8454	0	384,593	87560295	222.00	229.50	222.00	229.00	7
1141126	8462	0	96,136	15070518	156.50	158.00	155.50	157.00	1
1141126	8463	0	55,053	1436224	26.05	26.15	26.00	26.10	0
1141126	8464	0	694,061	265397951	374.00	386.50	374.00	382.00	10
1141126	8466	0	8,000	181750	22.75	22.85	22.65	22.70	0
1141126	8467	0	263,677	41838561	149.50	163.00	149.50	160.00	11
1141126	8473	0	217,229	7908152	36.50	36.60	36.25	36.40	0
1141126	8476	0	24,910	448173	17.90	18.10	17.90	18.00	0
1141126	8478	0	241,947	46483567	189.50	193.50	189.50	193.50	6
1141126	8481	0	19,528	801944	41.00	41.25	41.00	41.00	0
1141126	8482	0	9,044	424842	46.35	47.75	46.35	47.65	1
1141126	8487	0	14,487	1114576	77.00	77.40	76.60	76.60	0
1141126	8488	0	15,025	152953	10.05	10.35	10.05	10.15	0
1141126	8499	0	22,302	5454041	243.50	247.50	243.50	243.50	0
1141126	8926	0	754,379	31333478	41.10	41.80	41.10	41.50	0
1141126	8940	0	22,686	453706	20.00	20.05	20.00	20.00	0
1141126	8996	0	5,338,986	2750222675	525.00	530.00	499.50	502.00	-23
1141126	9103	0	214,875	977923	4.51	4.61	4.51	4.56	0
1141126	910322	0	145,738	3496600	24.10	24.25	23.50	24.05	0
1141126	9105	0	6,894,937	40532839	5.90	5.92	5.84	5.87	0
1141126	910861	0	7,250	40642	5.60	5.64	5.60	5.64	0
1141126	9110	0	42,000	126920	3.02	3.08	2.90	2.90	0
1141126	911608	0	63,000	170530	2.70	2.83	2.70	2.80	0
1141126	911622	0	75,562	285012	3.77	3.89	3.71	3.89	0
1141126	911868	0	302,929	384531	1.27	1.27	1.26	1.27	0
1141126	912000	0	330,700	954940	2.92	2.93	2.87	2.88	0
1141126	9136	0	98,000	698100	7.11	7.14	7.11	7.14	0
1141126	9802	0	3,606,649	411210768	111.00	116.50	110.50	114.50	4
1141126	9902	0	618,976	10784914	17.50	17.85	17.20	17.25	0
1141126	9904	0	15,448,958	469280216	30.10	30.55	30.10	30.50	0
1141126	9905	0	200,843	4027447	20.00	20.15	19.95	20.15	0
1141126	9906	0	274,033	13218929	46.00	50.30	46.00	48.25	2
1141126	9907	0	2,690,863	49420487	18.25	18.50	18.20	18.50	0
1141126	9908	0	58,370	1753179	30.10	30.10	30.00	30.10	0
1141126	9910	0	762,098	98463521	127.00	130.50	127.00	129.00	3
1141126	9911	0	132,872	11199589	83.90	84.50	83.90	84.40	0
1141126	9912	0	5,682	67153	11.85	11.85	11.80	11.80	0
1141126	9914	0	1,945,228	183901765	91.40	96.50	91.00	96.00	5
1141126	9917	0	467,677	50407017	107.00	108.50	107.00	108.50	1
1141126	9918	0	7,283	287649	39.65	39.70	39.60	39.70	0
1141126	9919	0	286,770	4837481	16.90	17.25	16.70	16.90	0
1141126	9921	0	3,924,909	395003527	95.50	104.00	95.50	103.00	8
1141126	9924	0	190,314	10207286	53.40	53.90	53.30	53.80	0
1141126	9925	0	150,543	6135701	40.75	40.80	40.65	40.80	0
1141126	9926	0	6,006	298997	49.70	49.80	49.70	49.80	0
1141126	9927	0	67,556	4549626	67.50	67.50	67.00	67.50	0
1141126	9928	0	41,422	739197	17.85	18.10	17.75	17.85	0
1141126	9929	0	21,084	222569	10.40	10.75	10.25	10.45	0
1141126	9930	0	159,254	11477179	72.10	72.60	71.60	71.70	0
1141126	9931	0	5,256	177061	33.40	33.80	33.40	33.80	0
1141126	9933	0	13,021,446	436235108	32.00	33.95	32.00	33.55	1
1141126	9934	0	281,585	2752156	9.73	9.81	9.73	9.75	0
1141126	9935	0	567,241	11818485	20.50	21.25	20.45	21.00	0
1141126	9937	0	38,495	2192968	57.00	57.20	56.70	57.10	0
1141126	9938	0	2,210,720	124855268	55.30	57.40	55.30	56.90	2
1141126	9939	0	1,150,795	145755461	125.00	128.00	125.00	127.00	2
1141126	9940	0	527,751	11900128	22.30	22.90	22.00	22.90	0
1141126	9941	0	498,653	46934691	95.30	95.80	93.50	94.00	-1
1141126	9941A	0	10,636	533424	50.20	50.20	50.20	50.20	0
1141126	9942	0	48,371	5051900	104.50	105.00	104.00	104.50	0
1141126	9943	0	17,918	1093663	60.70	61.30	60.70	61.20	0
1141126	9944	0	11,863	199313	16.80	16.85	16.75	16.80	0
1141126	9945	0	4,227,886	127333994	29.70	30.30	29.70	30.25	0
1141126	9946	0	138,564	2360612	17.00	17.20	16.95	17.20	0
1141126	9955	0	1,005,102	30221920	29.35	30.50	29.35	29.90	0
1141126	9958	0	885,355	126140252	141.00	143.50	141.00	142.50	3

＊參考自政府開放平台