個股日成交資訊 (2025/12/25)

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
1141226	0050	0	70,816,194	4556213637	64.20	64.50	64.10	64.40	0
1141226	0051	0	36,754	3351526	90.95	91.45	90.95	91.20	0
1141226	0052	0	26,413,506	972703100	36.80	36.91	36.70	36.89	0
1141226	0053	0	23,106	3188018	137.75	138.25	137.75	138.15	1
1141226	0055	0	251,588	8052899	32.11	32.11	31.96	32.01	0
1141226	0056	0	32,736,860	1196826111	36.59	36.61	36.50	36.61	0
1141226	0057	0	26,268	4950206	187.80	188.65	187.80	188.60	1
1141226	0061	0	329,993	7639916	23.09	23.25	23.09	23.10	0
1141226	006203	0	4,379	511057	117.00	117.00	116.60	116.60	0
1141226	006204	0	3,063	442671	144.75	144.75	144.75	144.75	0
1141226	006205	0	767,413	30307427	39.23	39.70	39.23	39.58	0
1141226	006206	0	102,257	3805725	36.77	37.39	36.77	37.20	0
1141226	006207	0	249,941	7703358	30.76	30.95	30.76	30.90	0
1141226	006208	0	7,322,945	1078132959	147.30	147.55	146.70	147.55	1
1141226	00625K	0	0						0
1141226	00631L	0	3,255,999	1151594238	353.70	355.60	351.70	354.75	5
1141226	00632R	0	40,766,822	680057636	16.70	16.74	16.64	16.65	0
1141226	00633L	0	4,234,028	215230869	50.55	51.20	50.45	50.70	0
1141226	00634R	0	1,116,000	3562770	3.21	3.21	3.19	3.20	0
1141226	00635U	0	4,121,401	199718389	48.56	48.70	48.30	48.45	0
1141226	00636	0	871,104	23667388	27.03	27.27	27.03	27.16	0
1141226	00636K	0	200	1736	8.68	8.68	8.68	8.68	0
1141226	00637L	0	43,526,958	908478399	20.73	21.07	20.73	20.81	0
1141226	00638R	0	645,010	4382267	6.82	6.82	6.77	6.81	0
1141226	00639	0	905,846	13880581	15.22	15.37	15.22	15.30	0
1141226	00640L	0	300,467	23481174	78.05	78.45	77.65	77.75	0
1141226	00641R	0	1,787,881	8149721	4.56	4.56	4.55	4.56	0
1141226	00642U	0	4,709,324	72174738	15.33	15.36	15.28	15.30	0
1141226	00643	0	3,795,513	64651514	16.98	17.15	16.95	17.05	0
1141226	00643K	0	3,000	11460	3.81	3.83	3.81	3.83	0
1141226	00645	0	228,599	10959996	47.97	48.01	47.77	47.77	0
1141226	00646	0	6,527,438	446975149	68.50	68.50	68.40	68.40	0
1141226	00647L	0	81,741	9758191	119.35	119.55	119.00	119.05	0
1141226	00648R	0	543,469	2345296	4.32	4.32	4.31	4.32	0
1141226	00650L	0	3,161,298	56521383	17.72	17.95	17.72	17.90	0
1141226	00651R	0	28,000	147720	5.27	5.29	5.27	5.29	0
1141226	00652	0	203,352	7617128	37.61	37.69	37.39	37.42	0
1141226	00653L	0	96,842	5652507	58.50	58.50	58.25	58.40	0
1141226	00654R	0	40	247					0
1141226	00655L	0	1,086,109	38440408	35.20	35.69	35.16	35.38	0
1141226	00656R	0	209,020	1256700	6.03	6.03	6.00	6.00	0
1141226	00657	0	81,159	4852512	59.90	59.90	59.70	59.70	0
1141226	00657K	0	200	3810	19.05	19.05	19.05	19.05	0
1141226	00660	0	9,339	389679	41.88	41.88	41.52	41.85	0
1141226	00661	0	119,781	7832745	65.30	65.55	65.30	65.30	0
1141226	00662	0	1,942,662	201568608	103.70	103.90	103.65	103.75	0
1141226	00663L	0	8,526,777	393655575	46.15	46.41	45.86	46.36	0
1141226	00664R	0	11,739,839	31642952	2.70	2.71	2.68	2.68	0
1141226	00665L	0	5,953,403	64631344	10.80	10.90	10.80	10.85	0
1141226	00666R	0	8,000	70590	8.81	8.84	8.81	8.83	0
1141226	00668	0	20,901	1168622	55.90	56.00	55.85	55.95	0
1141226	00668K	0	200	3560	17.80	17.80	17.80	17.80	0
1141226	00669R	0	435,233	2457244	5.64	5.65	5.64	5.65	0
1141226	00670L	0	875,983	145728483	166.45	166.65	166.05	166.25	1
1141226	00671R	0	2,938,960	8293512	2.83	2.83	2.81	2.83	0
1141226	00673R	0	2,444,020	68672680	28.09	28.17	28.04	28.14	0
1141226	00674R	0	718,417	4058942	5.63	5.66	5.62	5.66	0
1141226	00675L	0	2,941,527	412895472	140.40	141.10	139.50	140.80	2
1141226	00676R	0	2,365,046	21664890	9.17	9.19	9.14	9.16	0
1141226	00678	0	252,501	8939205	35.42	35.46	35.39	35.42	0
1141226	00680L	0	18,472,637	134655471	7.30	7.30	7.28	7.28	0
1141226	00681R	0	10,050	208425	20.74	20.74	20.74	20.74	0
1141226	00682U	0	2	40					0
1141226	00683L	0	23,248	477569	20.54	20.57	20.53	20.56	0
1141226	00684R	0	18,100	284159	15.70	15.70	15.69	15.70	0
1141226	00685L	0	819,936	103101219	125.60	126.55	125.20	126.50	2
1141226	00686R	0	2,792,589	4578317	1.65	1.65	1.63	1.64	0
1141226	00688L	0	4,875,524	35446573	7.28	7.28	7.26	7.27	0
1141226	00689R	0	5,000	107700	21.54	21.54	21.54	21.54	0
1141226	00690	0	468,368	20593767	43.99	44.05	43.85	44.04	0
1141226	00692	0	1,293,667	73186695	56.50	56.75	56.30	56.65	0
1141226	00693U	0	1,191,120	24521234	20.54	20.63	20.53	20.63	0
1141226	00700	0	385,620	7045609	18.18	18.32	18.18	18.28	0
1141226	00701	0	1,227,891	35921615	29.29	29.31	29.16	29.30	0
1141226	00702	0	11,470	267420	23.32	23.33	23.32	23.32	0
1141226	00703	0	15,555	336006	21.52	21.65	21.52	21.59	0
1141226	00706L	0	1,447,459	29874031	20.60	20.70	20.60	20.64	0
1141226	00707R	0	2,000	62400	31.20	31.20	31.20	31.20	0
1141226	00708L	0	4,412,788	435718509	99.20	99.85	97.95	98.60	0
1141226	00709	0	91,700	3388013	36.91	36.99	36.90	36.99	0
1141226	00710B	0	200,123	3790683	19.00	19.00	18.92	18.95	0
1141226	00711B	0	104,412	1706001	16.35	16.35	16.34	16.34	0
1141226	00712	0	14,673,587	134819635	9.17	9.21	9.17	9.18	0
1141226	00713	0	7,472,077	379793369	50.65	51.00	50.55	50.95	0
1141226	00714	0	234,556	4700926	20.06	20.06	20.03	20.04	0
1141226	00715L	0	20,610,929	415490308	20.11	20.24	20.06	20.08	0
1141226	00717	0	58,891	888158	15.05	15.14	15.05	15.07	0
1141226	00728	0	72,690	2666531	36.56	36.77	36.56	36.71	0
1141226	00730	0	153,908	3583633	23.32	23.39	23.18	23.30	0
1141226	00731	0	845,845	58641657	69.35	69.50	69.10	69.50	0
1141226	00733	0	1,145,035	52664554	45.66	46.13	45.66	46.02	0
1141226	00735	0	850,633	43754685	50.50	51.70	50.50	51.60	1
1141226	00736	0	105,137	2933944	27.89	27.92	27.89	27.92	0
1141226	00737	0	183,736	6640564	36.10	36.20	36.08	36.13	0
1141226	00738U	0	17,784,885	1099002338	61.50	62.20	61.50	61.75	2
1141226	00739	0	96,582	2562220	26.50	26.70	26.41	26.55	0
1141226	00752	0	597,864	15573180	25.95	26.16	25.95	26.11	0
1141226	00753L	0	6,480,921	80273335	12.37	12.44	12.33	12.36	0
1141226	00757	0	3,470,498	415034924	119.85	119.95	119.45	119.55	0
1141226	00762	0	727,937	60950869	83.65	83.95	83.60	83.85	0
1141226	00763U	0	4,234,758	133527059	31.48	31.68	31.35	31.57	0
1141226	00770	0	310,095	18163926	58.50	58.65	58.50	58.55	0
1141226	00771	0	13,044	209675	16.03	16.11	16.03	16.08	0
1141226	00775B	0	1,015	33295	32.80	32.80	32.80	32.80	0
1141226	00783	0	95,907	2450685	25.38	25.66	25.38	25.58	0
1141226	00830	0	7,923,469	464914606	58.40	58.85	58.40	58.85	0
1141226	00850	0	470,949	25708266	54.45	54.70	54.40	54.70	0
1141226	00851	0	16,187	909246	55.95	56.35	55.95	56.30	0
1141226	00852L	0	33,165	1038364	31.35	31.35	31.25	31.30	0
1141226	00861	0	168,763	9385389	55.35	55.70	55.35	55.65	0
1141226	00865B	0	1,865,086	87981979	47.16	47.20	47.15	47.17	0
1141226	00875	0	17,775	696098	39.17	39.17	39.13	39.16	0
1141226	00876	0	325,648	16820217	51.25	51.75	51.25	51.70	0
1141226	00878	0	29,157,524	628640924	21.60	21.62	21.52	21.57	0
1141226	00881	0	7,148,841	230124325	32.23	32.25	32.06	32.22	0
1141226	00882	0	4,036,605	61729589	15.30	15.30	15.27	15.30	0
1141226	00885	0	21,262,523	369327732	17.64	17.70	17.14	17.16	0
1141226	00891	0	6,750,160	131412988	19.43	19.54	19.41	19.48	0
1141226	00892	0	703,366	15216412	21.59	21.72	21.56	21.65	0
1141226	00893	0	1,541,089	50926983	33.00	33.09	33.00	33.05	0
1141226	00894	0	1,463,091	39722383	26.98	27.22	26.98	27.18	0
1141226	00895	0	629,829	24934033	39.59	39.62	39.56	39.60	0
1141226	00896	0	2,486,890	46889502	18.81	18.91	18.81	18.85	0
1141226	00897	0	734,115	6568704	8.92	8.97	8.92	8.95	0
1141226	00898	0	533,654	4277576	8.00	8.04	8.00	8.01	0
1141226	00899	0	122,213	2499499	20.55	20.61	20.38	20.39	0
1141226	00900	0	23,399,288	321636747	13.70	13.79	13.67	13.79	0
1141226	00901	0	493,624	12116202	24.53	24.62	24.49	24.59	0
1141226	00902	0	5,545,240	73922172	13.18	13.48	13.18	13.40	0
1141226	00903	0	47,682	843633	17.66	17.72	17.66	17.68	0
1141226	00904	0	1,407,799	31792857	22.56	22.65	22.53	22.61	0
1141226	00905	0	1,523,636	26157197	17.14	17.21	17.13	17.17	0
1141226	00907	0	684,237	10469474	15.30	15.33	15.28	15.31	0
1141226	00908	0	413,711	5726497	13.82	13.89	13.81	13.82	0
1141226	00909	0	3,074,710	124193847	40.30	40.56	40.29	40.56	0
1141226	00910	0	1,458,050	64902622	44.60	44.60	44.47	44.50	0
1141226	00911	0	478,099	16022742	33.41	33.57	33.36	33.49	0
1141226	00912	0	177,119	3789197	21.34	21.42	21.33	21.37	0
1141226	00913	0	381,291	9358729	24.50	24.65	24.48	24.56	0
1141226	00915	0	3,805,956	87275748	23.05	23.05	22.88	22.90	0
1141226	00916	0	499,597	13790773	27.54	27.65	27.54	27.60	0
1141226	00917	0	145,344	3749831	25.64	25.82	25.64	25.81	0
1141226	00918	0	10,936,511	245994281	22.50	22.54	22.45	22.48	0
1141226	00919	0	41,987,193	943897060	22.55	22.58	22.43	22.48	0
1141226	00920	0	168,486	3087406	18.30	18.34	18.30	18.33	0
1141226	00921	0	239,344	4198024	17.52	17.56	17.52	17.52	0
1141226	00922	0	11,098,317	282565391	25.43	25.52	25.37	25.48	0
1141226	00923	0	2,583,757	66089250	25.58	25.61	25.50	25.60	0
1141226	00924	0	2,101,869	62062387	29.52	29.55	29.50	29.51	0
1141226	00926	0	750,361	17567028	23.46	23.46	23.40	23.41	0
1141226	00927	0	3,143,391	66496549	21.15	21.25	21.09	21.19	0
1141226	00929	0	11,425,512	204612713	17.95	18.01	17.85	17.89	0
1141226	00930	0	543,961	9406143	17.37	17.40	17.22	17.26	0
1141226	00932	0	447,523	6358287	14.23	14.25	14.16	14.19	0
1141226	00934	0	1,648,290	33813395	20.49	20.55	20.46	20.52	0
1141226	00935	0	1,970,161	58412348	29.56	29.73	29.55	29.68	0
1141226	00936	0	1,407,145	22507762	16.02	16.03	15.95	15.97	0
1141226	00938	0	279,121	4829279	17.31	17.35	17.27	17.30	0
1141226	00939	0	7,869,698	115435814	14.67	14.71	14.62	14.65	0
1141226	00940	0	21,528,209	199138280	9.25	9.28	9.23	9.25	0
1141226	00941	0	3,640,801	63685000	17.42	17.51	17.42	17.48	0
1141226	00943	0	56,322	804937	14.30	14.33	14.26	14.28	0
1141226	00944	0	765,754	11087212	14.44	14.52	14.42	14.50	0
1141226	00945B	0	2,993,457	43420865	14.52	14.52	14.49	14.51	0
1141226	00946	0	5,881,249	56539819	9.65	9.66	9.59	9.61	0
1141226	00947	0	933,762	17012729	18.29	18.30	18.16	18.18	0
1141226	00949	0	911,467	16804212	18.38	18.46	18.37	18.38	0
1141226	00951	0	2,182,341	25025745	11.35	11.52	11.35	11.48	0
1141226	00952	0	798,868	9399533	11.79	11.81	11.73	11.75	0
1141226	00953B	0	22,080,003	214945159	9.73	9.74	9.73	9.74	0
1141226	00954	0	1,361,368	16688780	12.19	12.33	12.19	12.28	0
1141226	00956	0	436,192	5011703	11.46	11.51	11.44	11.44	0
1141226	00960	0	1,563,816	22443680	14.30	14.39	14.30	14.37	0
1141226	00961	0	2,505,947	23555053	9.41	9.43	9.37	9.40	0
1141226	00962	0	286,610	3052587	10.64	10.67	10.61	10.64	0
1141226	00963	0	384,603	4392675	11.40	11.43	11.40	11.43	0
1141226	00964	0	1,415,506	16279579	11.50	11.52	11.49	11.50	0
1141226	00965	0	5,220,277	120030436	23.00	23.06	22.94	22.94	0
1141226	00971	0	708,423	11500717	16.23	16.27	16.22	16.23	0
1141226	00972	0	64,535	1161663	18.00	18.02	17.97	18.01	0
1141226	009800	0	1,504,719	16911610	11.22	11.25	11.21	11.22	0
1141226	009801	0	953,836	10800502	11.30	11.34	11.30	11.32	0
1141226	009802	0	3,757,133	41777136	11.13	11.14	11.09	11.13	0
1141226	009803	0	2,258,414	28808421	12.72	12.79	12.71	12.79	0
1141226	009804	0	856,067	12389949	14.48	14.50	14.43	14.50	0
1141226	009805	0	3,993,574	50225902	12.55	12.60	12.55	12.58	0
1141226	009808	0	457,164	8907405	19.41	19.51	19.41	19.51	0
1141226	009809	0	2,311,761	24317194	10.50	10.54	10.49	10.54	0
1141226	00980A	0	10,960,210	165904993	15.10	15.17	15.10	15.13	0
1141226	009810	0	307,899	5754438	18.67	18.70	18.67	18.69	0
1141226	009811	0	4,019,884	47745881	11.87	11.89	11.86	11.87	0
1141226	009812	0	1,843,865	19790034	10.72	10.76	10.68	10.68	0
1141226	009813	0	7,205,416	76940184	10.67	10.70	10.66	10.68	0
1141226	00981A	0	101,602,752	1696956249	16.62	16.78	16.61	16.75	0
1141226	00981T	0	2,414,271	25566404	10.55	10.60	10.55	10.59	0
1141226	00982A	0	61,278,711	874812230	14.18	14.35	14.17	14.34	0
1141226	00982D	0	3,036,809	30883339	10.16	10.18	10.16	10.16	0
1141226	00982T	0	26,217,424	263061915	10.00	10.09	10.00	10.07	0
1141226	00983A	0	4,490,218	54944545	12.24	12.27	12.22	12.24	0
1141226	00983D	0	1,342,542	13768359	10.25	10.27	10.25	10.26	0
1141226	00984A	0	5,477,905	59988608	10.95	10.97	10.93	10.95	0
1141226	00985A	0	7,373,092	97537880	13.18	13.27	13.18	13.26	0
1141226	00985B	0	4,988,605	51431570	10.32	10.32	10.30	10.31	0
1141226	00986A	0	1,333,247	15587102	11.68	11.70	11.68	11.70	0
1141226	00988A	0	27,464,942	281353070	10.23	10.26	10.23	10.24	0
1141226	00989A	0	2,786,879	42879260	15.37	15.40	15.37	15.38	0
1141226	00990A	0	196,023,120	2082411596	10.52	10.73	10.51	10.68	0
1141226	00991A	0	153,796,077	1591120999	10.31	10.39	10.30	10.35	0
1141226	01001T	0	192,000	2212220	11.54	11.54	11.45	11.52	0
1141226	01002T	0	52,000	753170	14.49	14.49	14.48	14.49	0
1141226	01004T	0	229,020	2437462	10.65	10.65	10.62	10.65	0
1141226	01007T	0	158,000	2100240	13.30	13.30	13.28	13.28	0
1141226	01009T	0	42,000	285600	6.80	6.80	6.80	6.80	0
1141226	01010T	0	2,000	19990	9.98	10.01	9.98	10.01	0
1141226	020000	0	0						0
1141226	020011	0	0						0
1141226	020012	0	0						0
1141226	02001L	0	40,000	1891790	48.00	48.00	47.00	47.25	0
1141226	02001R	0	0						0
1141226	020020	0	22,000	337550	15.29	15.35	15.29	15.35	0
1141226	020028	0	24,000	306450	12.75	12.80	12.74	12.80	0
1141226	020029	0	3,000	28830	9.61	9.61	9.61	9.61	0
1141226	020030	0	14,000	123900	8.80	8.88	8.80	8.88	0
1141226	020031	0	3,000	17910	5.97	5.97	5.97	5.97	0
1141226	020032	0	0						0
1141226	020034	0	16,000	117320	7.32	7.34	7.31	7.32	0
1141226	020036	0	0						0
1141226	020037	0	2,000	16840	8.42	8.42	8.42	8.42	0
1141226	020038	0	39,000	289860	7.43	7.44	7.43	7.43	0
1141226	020039	0	51,000	459330	8.99	9.01	8.99	9.01	0
1141226	1101	0	12,661,518	287955998	22.60	22.90	22.50	22.80	0
1141226	1101B	0	8,050	365264	45.35	45.40	45.35	45.40	0
1141226	1102	0	11,127,471	409443937	36.45	37.05	36.40	36.70	0
1141226	1103	0	244,387	3419348	14.00	14.10	13.95	14.00	0
1141226	1104	0	325,804	9784792	30.10	30.10	29.95	30.00	0
1141226	1108	0	52,607	784966	15.00	15.00	14.90	14.95	0
1141226	1109	0	92,008	1427295	15.50	15.55	15.50	15.55	0
1141226	1110	0	52,002	856682	16.55	16.60	16.40	16.55	0
1141226	1201	0	119,496	1750099	14.65	14.70	14.60	14.65	0
1141226	1203	0	8,561	338189	39.45	39.75	39.45	39.75	0
1141226	1210	0	1,589,385	80769321	50.90	51.10	50.70	50.70	0
1141226	1213	0	2,121	22584	10.60	10.70	10.60	10.70	0
1141226	1215	0	4,038,081	547535071	134.50	137.00	134.00	135.50	1
1141226	1216	0	27,059,373	2150984180	77.90	80.50	77.20	80.50	2
1141226	1217	0	187,587	1973546	10.50	10.55	10.50	10.55	0
1141226	1218	0	251,489	4557146	18.15	18.20	18.10	18.10	0
1141226	1219	0	86,555	1167604	13.50	13.55	13.45	13.45	0
1141226	1220	0	91,264	1140439	12.50	12.55	12.45	12.55	0
1141226	1225	0	48,774	1427495	29.30	29.30	29.20	29.30	0
1141226	1227	0	260,684	7946790	30.50	30.60	30.40	30.45	0
1141226	1229	0	632,560	30152860	47.95	47.95	47.55	47.70	0
1141226	1231	0	114,551	11266305	98.00	98.80	98.00	98.50	0
1141226	1232	0	64,385	9306237	144.00	145.00	144.00	144.50	0
1141226	1233	0	3,601	115251	32.05	32.10	32.05	32.10	0
1141226	1234	0	79,760	3005222	37.75	37.75	37.65	37.65	0
1141226	1235	0	2,152	99755	46.50	46.50	46.25	46.25	0
1141226	1236	0	121,194	3151324	26.15	26.30	25.80	26.15	0
1141226	1256	0	18,385	2562095	140.00	140.00	138.50	140.00	1
1141226	1301	0	5,343,576	212449651	40.05	40.05	39.65	39.75	0
1141226	1303	0	37,995,984	2204976767	58.80	59.20	57.50	57.50	0
1141226	1304	0	2,017,692	22507357	11.30	11.40	11.05	11.10	0
1141226	1305	0	1,147,241	12645978	11.25	11.25	10.95	10.95	0
1141226	1307	0	242,670	7941725	32.75	32.90	32.65	32.70	0
1141226	1308	0	915,700	12098295	13.40	13.40	13.10	13.20	0
1141226	1309	0	702,265	7847891	11.35	11.40	11.10	11.20	0
1141226	1310	0	690,670	5803982	8.48	8.49	8.35	8.41	0
1141226	1312	0	6,632,714	73619702	11.50	11.55	10.90	11.00	0
1141226	1312A	0	48,000	1079150	22.50	22.50	22.45	22.45	0
1141226	1313	0	2,280,870	23287216	10.30	10.45	10.05	10.30	0
1141226	1314	0	8,926,899	70272390	7.90	7.93	7.83	7.83	0
1141226	1315	0	17,344	1110327	64.20	64.20	63.90	64.00	0
1141226	1316	0	3,791,960	60561815	16.30	16.30	15.80	15.80	0
1141226	1319	0	1,521,133	146498560	96.00	96.70	95.40	96.60	0
1141226	1321	0	87,000	3042700	35.00	35.10	34.85	35.00	0
1141226	1323	0	28,990	565652	19.50	19.50	19.50	19.50	0
1141226	1324	0	47,413	499269	10.45	10.60	10.45	10.50	0
1141226	1325	0	184,773	5585296	30.30	30.30	30.10	30.20	0
1141226	1326	0	4,927,597	158001425	32.45	32.45	31.95	32.05	0
1141226	1337	0	112,819	548427	4.90	4.90	4.85	4.86	0
1141226	1338	0	51,722	1062335	20.50	20.70	20.35	20.70	0
1141226	1339	0	66,023	2903999	43.75	44.75	43.60	44.30	0
1141226	1340	0	733,144	5934491	7.99	8.20	7.88	8.11	0
1141226	1341	0	7,412	434441	58.60	58.70	58.60	58.60	0
1141226	1342	0	62,227	5473695	87.60	88.30	87.50	88.00	0
1141226	1402	0	3,002,297	83358990	27.90	27.90	27.70	27.70	0
1141226	1409	0	2,972,117	45199548	15.15	15.35	15.10	15.15	0
1141226	1410	0	13,091	446689	34.05	34.65	33.85	33.85	0
1141226	1413	0	10,556	106636	10.20	10.20	10.00	10.00	0
1141226	1414	0	320,088	5484845	17.10	17.40	17.00	17.40	0
1141226	1416	0	186,098	2218783	11.80	12.05	11.80	11.95	0
1141226	1417	0	72,144	647419	9.05	9.05	8.90	9.00	0
1141226	1418	0	10,044	198265	19.80	19.80	19.60	19.80	0
1141226	1419	0	209,256	14212334	68.40	68.40	67.20	68.30	0
1141226	1423	0	17,729	677037	38.00	38.40	38.00	38.30	0
1141226	1432	0	703,081	12894010	18.35	18.95	17.95	18.05	0
1141226	1434	0	1,315,462	20757060	15.95	15.95	15.65	15.70	0
1141226	1435	0	580	11743					0
1141226	1436	0	280,634	18341622	65.10	65.90	64.50	65.70	0
1141226	1437	0	96,732	3338645	34.40	34.60	34.35	34.50	0
1141226	1438	0	48,160	1645079	34.50	34.50	33.60	33.85	0
1141226	1439	0	23,000	683950	29.95	30.00	29.25	29.90	0
1141226	1440	0	1,303,173	17335473	13.45	13.45	13.20	13.25	0
1141226	1441	0	20,958	221163	10.55	10.55	10.50	10.50	0
1141226	1442	0	7,411,673	223108988	30.70	31.10	29.65	30.40	0
1141226	1443	0	3,001	80926	27.00	27.00	26.90	27.00	0
1141226	1444	0	376,549	2286643	6.12	6.12	6.04	6.09	0
1141226	1445	0	14,531	191359	13.20	13.25	13.10	13.20	0
1141226	1446	0	102,972	1891391	18.30	18.45	18.30	18.30	0
1141226	1447	0	464,967	2516733	5.50	5.50	5.39	5.42	0
1141226	1449	0	1,162,765	13083758	11.25	11.70	10.90	11.30	0
1141226	1451	0	34,045	592577	17.40	17.40	17.40	17.40	0
1141226	1452	0	30,472	361457	11.80	11.90	11.80	11.85	0
1141226	1453	0	31,099	397077	12.80	12.90	12.65	12.80	0
1141226	1454	0	46,395	610866	13.15	13.20	13.10	13.10	0
1141226	1455	0	780,434	5986431	7.66	7.79	7.60	7.72	0
1141226	1456	0	2,001	25862	12.90	12.95	12.90	12.95	0
1141226	1457	0	57,400	905237	15.80	15.80	15.75	15.75	0
1141226	1459	0	73,144	868729	11.85	11.90	11.85	11.85	0
1141226	1460	0	1,042,768	6580468	6.32	6.34	6.25	6.34	0
1141226	1463	0	89,405	1741496	19.55	19.65	19.40	19.45	0
1141226	1464	0	222,637	2487792	11.25	11.25	11.10	11.15	0
1141226	1465	0	101,451	1265460	12.55	12.60	12.35	12.45	0
1141226	1466	0	232,351	3281595	14.25	14.35	14.05	14.30	0
1141226	1467	0	95,650	677450	7.06	7.10	7.06	7.09	0
1141226	1468	0	32,000	376250	11.75	11.80	11.75	11.80	0
1141226	1470	0	8,000	185800	23.20	23.30	23.20	23.20	0
1141226	1471	0	190,049	1662176	8.79	8.84	8.70	8.78	0
1141226	1472	0	79,050	7018235	88.50	89.00	88.50	88.60	0
1141226	1473	0	16,060	398637	24.85	25.00	24.70	24.85	0
1141226	1474	0	42,358	466055	11.00	11.05	10.95	10.95	0
1141226	1475	0	48,001	1443880	30.45	30.50	30.00	30.00	0
1141226	1476	0	487,660	187319652	386.50	388.50	382.00	384.00	-2
1141226	1477	0	1,410,491	418509534	299.00	301.50	294.50	294.50	-2
1141226	1503	0	870,660	150612471	173.00	174.00	172.50	173.50	2
1141226	1504	0	26,256,022	2258243134	87.10	87.10	84.90	86.50	0
1141226	1506	0	79,128	912862	11.60	11.65	11.50	11.60	0
1141226	1512	0	54,025	406953	7.48	7.69	7.48	7.59	0
1141226	1513	0	1,094,278	164549718	150.50	151.00	149.50	150.50	1
1141226	1514	0	1,438,883	147460483	102.50	103.50	101.50	103.00	1
1141226	1515	0	172,252	4753756	27.60	27.80	27.35	27.80	0
1141226	1516	0	178,611	4222869	23.30	23.95	23.30	23.30	0
1141226	1517	0	106,158	1174787	11.05	11.15	11.00	11.10	0
1141226	1519	0	2,211,011	1737260529	783.00	794.00	775.00	785.00	2
1141226	1521	0	11,137	266786	23.90	23.95	23.85	23.95	0
1141226	1522	0	1,133,798	52384503	46.60	46.60	45.70	46.55	0
1141226	1522A	0	0						0
1141226	1524	0	585,546	16528407	28.40	28.40	28.10	28.20	0
1141226	1525	0	12,053	767689	63.60	64.10	63.50	64.10	0
1141226	1526	0	49,109	817292	16.85	16.85	16.60	16.70	0
1141226	1527	0	170,016	5527522	32.70	32.70	32.35	32.50	0
1141226	1528	0	17,060,095	338953196	19.50	20.05	19.50	20.05	1
1141226	1529	0	329,253	6317173	19.25	19.50	19.05	19.10	0
1141226	1530	0	31,846	865757	27.20	27.40	27.00	27.35	0
1141226	1531	0	81,170	966387	11.85	11.95	11.85	11.90	0
1141226	1532	0	260,103	6954010	26.65	26.95	26.65	26.65	0
1141226	1533	0	72,545	2332825	32.35	32.45	31.85	32.15	0
1141226	1535	0	18,001	953352	52.70	53.60	52.50	53.00	0
1141226	1536	0	1,150,886	65821641	58.00	58.00	56.80	57.20	0
1141226	1537	0	56,811	7089291	125.00	125.50	124.50	124.50	-1
1141226	1538	0	18,722	498948	24.85	27.60	24.85	26.35	0
1141226	1539	0	34,419	587324	17.00	17.10	16.95	17.05	0
1141226	1540	0	234,008	5445934	23.10	23.35	23.10	23.20	0
1141226	1541	0	1,025	24036	23.45	23.45	23.45	23.45	0
1141226	1558	0	42,204	4350909	103.50	104.00	102.00	102.50	-1
1141226	1560	0	1,809,066	676031068	373.50	377.50	368.50	375.00	4
1141226	1563	0	1,333,325	63927352	47.70	48.95	47.20	47.70	1
1141226	1568	0	101,403	2274374	22.15	22.55	22.15	22.50	0
1141226	1582	0	253,851	16573204	65.80	65.80	64.90	65.60	0
1141226	1583	0	2,357	108026	45.80	45.80	45.80	45.80	0
1141226	1587	0	2,360,393	125192672	52.70	54.00	51.80	53.10	0
1141226	1589	0	735,271	12551548	17.00	17.50	16.85	16.95	0
1141226	1590	0	89,731	84707703	938.00	952.00	938.00	939.00	-10
1141226	1597	0	78,506	5658814	72.70	72.70	71.70	72.10	0
1141226	1598	0	82,585	1718767	21.00	21.00	20.75	20.80	0
1141226	1603	0	639,077	24238473	37.40	38.15	37.40	37.80	0
1141226	1604	0	91,331	2236604	24.50	24.60	24.45	24.45	0
1141226	1605	0	201,756,824	6703778205	32.60	33.70	32.45	33.45	1
1141226	1608	0	35,323,471	1382462734	37.65	40.10	37.60	39.50	2
1141226	1609	0	9,384,298	365804556	38.55	39.30	38.50	38.85	0
1141226	1611	0	2,610,832	34724724	13.15	13.80	13.15	13.20	0
1141226	1612	0	1,238,178	43454038	34.55	35.30	34.50	35.10	0
1141226	1614	0	49,222	1682038	34.50	34.50	34.05	34.15	0
1141226	1615	0	256,433	12724344	48.75	50.10	48.75	49.85	1
1141226	1616	0	2,235,732	65171588	28.45	29.45	28.45	29.05	0
1141226	1617	0	431,346	6348699	14.45	15.00	14.45	14.65	0
1141226	1618	0	1,954,670	84632615	42.30	44.00	42.30	43.65	1
1141226	1626	0	100,123	1129997	11.40	11.40	11.20	11.35	0
1141226	1702	0	206,502	8058035	38.90	39.25	38.85	39.10	0
1141226	1707	0	38,076	4822163	127.00	127.00	126.50	126.50	0
1141226	1708	0	465,369	15408116	33.10	33.40	32.90	33.00	0
1141226	1709	0	144,328	2402592	16.65	16.70	16.60	16.65	0
1141226	1710	0	436,460	5275749	12.10	12.20	12.00	12.10	0
1141226	1711	0	2,282,593	43258794	19.15	19.15	18.75	19.15	0
1141226	1712	0	327,086	14465741	44.30	44.45	44.00	44.10	0
1141226	1713	0	103,738	4586833	43.90	45.00	43.65	44.35	0
1141226	1714	0	1,183,398	9724562	8.28	8.29	8.20	8.21	0
1141226	1717	0	4,167,968	168344349	40.80	40.80	40.20	40.20	0
1141226	1718	0	3,338,204	22864936	6.95	6.96	6.80	6.89	0
1141226	1720	0	187,786	11200594	59.90	59.90	59.50	59.50	0
1141226	1721	0	5,409,262	72478135	12.95	13.95	12.75	13.95	1
1141226	1722	0	1,127,448	53116606	47.30	47.30	47.00	47.20	0
1141226	1723	0	839,101	56479383	68.50	68.50	66.90	67.10	-1
1141226	1725	0	87,102	2346065	27.20	27.40	26.50	26.95	0
1141226	1726	0	12,344	935844	75.80	75.90	75.80	75.80	0
1141226	1727	0	9,121,626	407070627	43.95	45.60	43.65	44.00	0
1141226	1730	0	20,401	1082395	53.00	53.20	52.90	53.00	0
1141226	1731	0	29,180	636010	21.75	21.85	21.75	21.80	0
1141226	1732	0	132,615	3761494	28.65	28.65	28.30	28.35	0
1141226	1733	0	121,892	3758536	30.90	31.05	30.70	30.85	0
1141226	1734	0	88,380	2687331	30.50	30.55	30.30	30.40	0
1141226	1735	0	891,074	17125092	19.00	19.70	18.45	19.20	0
1141226	1736	0	216,024	31234120	144.00	145.00	144.00	145.00	1
1141226	1737	0	63,493	2000425	31.45	31.70	31.45	31.70	0
1141226	1752	0	23,336	875957	37.35	37.70	37.35	37.45	0
1141226	1760	0	78,983	4987611	63.40	63.40	62.90	63.10	0
1141226	1762	0	46,608	1142855	24.45	24.70	24.45	24.65	0
1141226	1773	0	139,672	19265284	138.00	138.50	137.50	137.50	0
1141226	1776	0	34,139	536335	15.45	15.90	15.45	15.70	0
1141226	1783	0	29,352	1248840	42.75	43.40	42.10	42.35	0
1141226	1786	0	477,228	35130683	74.50	74.50	73.10	73.40	-1
1141226	1789	0	226,813	3889729	17.25	17.25	17.10	17.15	0
1141226	1795	0	948,332	265213131	279.00	282.00	278.00	278.50	0
1141226	1802	0	65,610,583	2328546283	35.50	36.20	34.90	35.10	0
1141226	1805	0	123,196	1486792	12.40	12.45	11.85	11.95	0
1141226	1806	0	220,049	2024838	9.25	9.30	9.16	9.18	0
1141226	1808	0	3,338,456	116797496	34.20	35.65	34.20	35.20	1
1141226	1809	0	218,092	3807751	17.55	17.60	17.40	17.45	0
1141226	1810	0	821,229	14245593	17.45	17.50	17.10	17.45	0
1141226	1817	0	6,880	264372	38.45	38.45	38.40	38.40	0
1141226	1903	0	140,201	7689505	54.50	55.30	54.40	55.00	0
1141226	1904	0	761,134	13206080	17.40	17.45	17.30	17.30	0
1141226	1905	0	877,522	10184734	11.70	11.70	11.55	11.60	0
1141226	1906	0	37,202	440907	11.90	12.00	11.75	11.90	0
1141226	1907	0	626,698	16066316	25.60	25.75	25.50	25.55	0
1141226	1909	0	1,213,902	12157319	10.05	10.10	9.96	10.00	0
1141226	2002	0	18,595,368	349183379	18.60	18.85	18.60	18.85	0
1141226	2002A	0	9,000	349200	38.80	38.80	38.80	38.80	0
1141226	2006	0	1,965,486	125383494	64.20	64.20	63.60	63.60	0
1141226	2007	0	119,021	866890	7.32	7.33	7.24	7.30	0
1141226	2008	0	38,955	1102477	28.25	28.70	28.25	28.70	0
1141226	2009	0	36,375,315	1782899743	46.40	49.50	46.35	49.50	4
1141226	2010	0	838,291	17472068	20.85	20.95	20.80	20.80	0
1141226	2012	0	102,970	1590471	15.10	15.65	15.10	15.30	0
1141226	2013	0	51,049	2126576	41.95	41.95	41.40	41.65	0
1141226	2014	0	8,172,716	129862343	15.70	16.00	15.65	15.95	0
1141226	2015	0	433,594	26505048	61.90	61.90	61.00	61.00	0
1141226	2017	0	406,146	3454206	8.39	8.62	8.39	8.51	0
1141226	2020	0	225,193	5301371	23.40	23.65	23.30	23.65	0
1141226	2022	0	250,117	2040832	8.23	8.23	8.09	8.14	0
1141226	2023	0	1,135,476	16774707	14.80	14.80	14.70	14.80	0
1141226	2024	0	5,057	78238	15.35	15.50	15.35	15.50	0
1141226	2025	0	117,591	1090869	9.50	9.50	9.22	9.22	0
1141226	2027	0	29,005,837	1027995519	34.90	35.75	34.80	35.35	0
1141226	2028	0	70,149	1205204	17.00	17.35	17.00	17.05	0
1141226	2029	0	93,486	1963819	20.90	21.15	20.90	21.05	0
1141226	2030	0	443,258	6207599	13.95	14.10	13.95	14.00	0
1141226	2031	0	225,904	8502524	37.55	37.75	37.55	37.65	0
1141226	2032	0	398,358	5794993	14.50	14.65	14.45	14.60	0
1141226	2033	0	296,846	4723067	16.00	16.15	15.65	15.70	0
1141226	2034	0	2,474,383	51780107	20.70	21.05	20.70	20.90	0
1141226	2038	0	257,114	3707693	14.30	14.50	14.25	14.35	0
1141226	2049	0	860,604	168185426	197.50	197.50	194.00	194.50	-2
1141226	2059	0	289,157	1066867005	3740.00	3745.00	3665.00	3690.00	-20
1141226	2062	0	209,268	4384635	21.30	21.30	20.80	20.95	0
1141226	2069	0	248,144	4436763	17.55	18.05	17.55	18.00	0
1141226	2101	0	694,322	26316112	37.60	38.10	37.60	37.80	0
1141226	2102	0	279,164	5480030	19.45	19.75	19.45	19.65	0
1141226	2103	0	670,088	10358631	15.55	15.60	15.35	15.50	0
1141226	2104	0	1,586,625	18048299	11.50	11.55	11.25	11.30	0
1141226	2105	0	4,790,330	141985106	29.75	29.75	29.60	29.60	0
1141226	2106	0	366,671	7300693	20.00	20.00	19.85	19.90	0
1141226	2107	0	89,545	2192281	24.45	24.55	24.40	24.50	0
1141226	2108	0	191,206	4348141	22.70	22.85	22.55	22.80	0
1141226	2109	0	124,089	1859811	15.05	15.05	14.95	15.00	0
1141226	2114	0	3,153	283396	89.90	89.90	89.80	89.80	0
1141226	2115	0	103,432	2527435	24.55	24.55	24.35	24.45	0
1141226	2201	0	4,208,064	145073463	34.90	34.90	34.15	34.15	0
1141226	2204	0	707,835	42651059	61.10	61.10	59.80	60.10	0
1141226	2206	0	789,022	47476368	60.40	60.40	59.90	60.30	0
1141226	2207	0	461,416	259579627	563.00	566.00	561.00	561.00	-1
1141226	2208	0	1,981,655	39672594	20.15	20.20	19.95	20.05	0
1141226	2211	0	5,081,678	524448975	102.00	104.50	101.50	103.00	1
1141226	2227	0	21,079	1169405	55.70	55.90	55.00	55.30	0
1141226	2228	0	1,213,886	130437979	105.50	109.00	105.00	108.50	3
1141226	2231	0	309,017	29141119	95.50	95.90	93.40	94.00	-1
1141226	2233	0	1,139,849	235003743	203.00	210.00	203.00	209.50	7
1141226	2236	0	505,657	57687189	115.50	117.00	111.00	116.50	1
1141226	2239	0	71,178	2559974	36.85	36.85	35.20	35.20	-1
1141226	2241	0	304,341	11235735	37.05	37.20	36.75	36.80	0
1141226	2243	0	148,562	1750435	11.65	11.90	11.65	11.80	0
1141226	2247	0	120,792	34085331	283.50	284.00	280.50	281.50	-2
1141226	2248	0	3,000	147350	49.40	49.40	48.75	48.75	0
1141226	2250	0	79,335	5812433	72.70	73.80	72.70	73.10	1
1141226	2254	0	56,000	3322000	59.00	59.40	59.00	59.40	0
1141226	2258	0	3,976,153	172566931	42.50	44.25	42.40	43.40	2
1141226	2301	0	16,606,801	2691715872	165.50	165.50	160.50	162.50	-3
1141226	2302	0	257,354	4494563	17.45	17.55	17.40	17.40	0
1141226	2303	0	40,876,819	2035954566	49.85	50.10	49.55	49.95	0
1141226	2305	0	335,821	3690347	11.00	11.10	10.95	11.05	0
1141226	2308	0	3,406,520	3258485025	960.00	962.00	952.00	956.00	1
1141226	2312	0	11,291,940	255655534	22.80	22.85	22.50	22.65	0
1141226	2313	0	42,729,888	4248122786	100.50	102.50	97.80	98.80	0
1141226	2314	0	94,992	2148900	23.45	23.45	22.50	22.50	0
1141226	2316	0	1,964,347	203748701	104.50	105.50	102.50	103.00	0
1141226	2317	0	28,935,431	6533625977	225.50	227.50	224.50	225.50	1
1141226	2321	0	9,898	164466	16.85	16.95	16.40	16.40	0
1141226	2323	0	4,225,899	44266649	10.50	10.55	10.40	10.50	0
1141226	2324	0	15,634,578	470112849	30.20	30.45	29.90	30.00	0
1141226	2327	0	7,964,147	1779280736	224.00	225.00	222.00	224.00	1
1141226	2328	0	6,134,436	294862663	48.50	48.55	47.60	48.20	0
1141226	2329	0	38,347,803	2159249509	54.40	56.60	54.40	56.60	5
1141226	2330	0	20,806,344	31326715665	1505.00	1510.00	1495.00	1510.00	15
1141226	2331	0	3,926,236	90036212	23.10	23.20	22.65	22.85	0
1141226	2332	0	4,020,520	61541463	15.60	15.65	15.05	15.25	0
1141226	2337	0	92,195,322	3610523374	39.55	40.10	38.60	39.20	0
1141226	2338	0	936,009	33808305	36.40	36.85	35.75	36.00	0
1141226	2340	0	1,232,881	32926156	26.70	26.95	26.40	26.65	0
1141226	2342	0	891,434	25933998	29.05	29.55	28.70	29.10	0
1141226	2344	0	274,963,547	21273569725	78.00	79.10	76.00	76.50	0
1141226	2345	0	2,702,035	3237164655	1205.00	1215.00	1180.00	1215.00	25
1141226	2347	0	10,935,935	631950900	58.60	58.60	57.60	57.60	0
1141226	2348	0	257,188	21573834	84.30	85.20	83.10	83.50	0
1141226	2348A	0	246	8979					0
1141226	2349	0	4,757,282	70880634	15.00	15.05	14.60	15.00	0
1141226	2351	0	489,635	36923059	75.90	76.00	75.10	75.30	0
1141226	2352	0	5,635,385	134571919	24.30	24.30	23.70	23.80	0
1141226	2353	0	13,179,741	333799026	25.40	25.60	25.20	25.20	0
1141226	2354	0	2,532,050	155597793	61.80	62.00	61.10	61.30	0
1141226	2355	0	998,379	31838723	32.20	32.30	31.60	31.90	0
1141226	2356	0	10,514,784	449828156	43.35	43.35	42.50	42.50	0
1141226	2357	0	8,521,760	4706161403	548.00	556.00	545.00	551.00	7
1141226	2359	0	657,060	82926249	127.50	127.50	125.50	126.50	0
1141226	2360	0	2,549,833	2017129043	780.00	799.00	779.00	789.00	18
1141226	2362	0	957,831	37791696	40.15	40.15	39.00	39.40	0
1141226	2363	0	1,560,606	73903027	47.20	47.70	47.20	47.25	0
1141226	2364	0	175,334	11799948	68.70	68.70	66.80	67.20	0
1141226	2365	0	1,237,761	43299117	35.15	35.35	34.75	35.10	0
1141226	2367	0	17,520,136	490884122	27.65	28.45	27.45	28.35	1
1141226	2368	0	10,017,525	6938720388	672.00	703.00	668.00	697.00	29
1141226	2369	0	23,182,473	544154748	22.60	23.80	22.60	23.40	1
1141226	2371	0	19,893,454	631666981	31.80	32.05	31.55	31.90	0
1141226	2373	0	21,103	1185777	56.20	56.20	56.10	56.20	0
1141226	2374	0	2,618,661	198863610	76.30	76.60	75.60	75.80	0
1141226	2375	0	1,131,542	101628058	90.70	91.00	89.10	89.70	0
1141226	2376	0	1,724,316	403659677	235.00	235.50	233.00	233.50	0
1141226	2377	0	8,684,030	840054129	98.10	98.60	96.00	96.20	-1
1141226	2379	0	1,557,219	758137008	492.00	492.00	485.50	485.50	-5
1141226	2380	0	92,077	458327	4.98	5.00	4.95	4.95	0
1141226	2382	0	16,607,988	4359147506	265.00	265.00	261.00	263.00	-1
1141226	2383	0	1,801,627	3007781820	1685.00	1695.00	1640.00	1640.00	-50
1141226	2385	0	4,985,713	575542419	118.50	118.50	114.50	115.00	-3
1141226	2387	0	318,303	12427054	39.55	39.55	38.85	39.05	0
1141226	2388	0	3,635,227	195434367	55.00	55.00	53.20	53.30	-1
1141226	2390	0	189,206	1872857	9.91	9.99	9.86	9.88	0
1141226	2392	0	2,042,851	75635705	37.50	37.65	36.75	37.15	0
1141226	2393	0	12,164,593	652773575	54.80	55.00	53.10	53.70	-1
1141226	2395	0	648,611	184787039	287.50	288.00	283.50	284.50	-1
1141226	2397	0	129,783	7941445	61.30	61.60	60.80	61.00	0
1141226	2399	0	15,713,697	417370758	26.30	26.95	25.75	26.35	0
1141226	2401	0	1,238,361	24742641	20.05	20.20	19.85	20.05	0
1141226	2402	0	17,886,445	1151451252	65.50	65.70	63.40	63.80	-1
1141226	2404	0	2,293,866	2155312473	934.00	948.00	925.00	941.00	16
1141226	2405	0	1,199,551	21862217	18.40	18.55	18.05	18.10	0
1141226	2406	0	17,150,301	464405231	26.45	27.40	26.45	27.30	0
1141226	2408	0	78,418,819	14843503286	190.50	191.50	187.00	189.00	0
1141226	2409	0	36,099,090	409011985	11.50	11.50	11.20	11.40	0
1141226	2412	0	2,608,396	341731200	130.50	131.50	130.50	131.50	1
1141226	2413	0	23,476,631	964987564	39.10	42.55	38.70	42.55	3
1141226	2414	0	53,159	2180046	41.05	41.25	40.85	41.10	0
1141226	2415	0	96,469	2461882	25.65	25.65	25.45	25.55	0
1141226	2417	0	3,157,578	120776915	37.10	38.90	37.10	38.90	3
1141226	2419	0	1,088,044	26886708	25.10	25.10	24.50	24.70	0
1141226	2420	0	121,819	6099417	50.20	50.20	49.95	50.10	0
1141226	2421	0	4,856,409	782228026	159.00	163.00	157.00	161.00	3
1141226	2423	0	138,078	7737609	55.80	56.50	55.20	56.40	1
1141226	2424	0	85,264	3143250	37.00	38.20	36.50	37.00	-1
1141226	2425	0	165,375	5023802	30.65	30.65	30.30	30.30	0
1141226	2426	0	312,631	5310125	17.00	17.10	16.85	17.05	0
1141226	2427	0	453,326	12128534	26.90	26.90	26.65	26.80	0
1141226	2428	0	388,420	66942872	173.50	174.50	171.00	171.50	-1
1141226	2429	0	496,856	38668803	78.70	78.70	77.00	77.20	-1
1141226	2430	0	87,210	1988071	22.90	22.90	22.75	22.80	0
1141226	2431	0	281,773	3261150	11.65	11.75	11.45	11.55	0
1141226	2432	0	43,008	1110305	26.10	26.10	25.60	25.60	0
1141226	2433	0	13,151	627166	47.60	47.90	47.60	47.60	0
1141226	2434	0	22,501	679220	30.50	30.50	30.10	30.30	0
1141226	2436	0	1,058,919	50975919	48.10	48.70	47.70	48.50	0
1141226	2438	0	32,606	699006	21.45	21.50	21.40	21.40	0
1141226	2439	0	4,576,783	447181978	99.10	99.70	97.20	97.80	0
1141226	2440	0	499,477	7367037	14.45	15.20	14.30	14.80	0
1141226	2441	0	14,391,662	1278648032	87.10	90.40	86.10	88.90	2
1141226	2442	0	346,229	9167096	26.45	26.70	26.30	26.50	0
1141226	2444	0	158,507	1832250	11.50	11.80	11.40	11.65	0
1141226	2449	0	11,160,586	2490799415	220.50	225.50	220.50	223.00	4
1141226	2450	0	61,281	1772221	29.00	29.00	28.85	28.95	0
1141226	2451	0	8,947,835	1615475412	185.00	187.00	177.00	179.00	-3
1141226	2453	0	236,727	12449619	53.00	53.10	52.20	52.60	0
1141226	2454	0	3,219,060	4464817615	1390.00	1395.00	1380.00	1385.00	5
1141226	2455	0	5,974,083	933290986	154.00	158.00	153.50	156.50	2
1141226	2457	0	2,709,916	79040741	29.40	29.45	28.90	29.35	0
1141226	2458	0	4,223,852	520836042	126.50	126.50	122.00	124.50	-1
1141226	2459	0	22,344	1455275	65.10	65.20	65.10	65.10	0
1141226	2460	0	661,556	13719215	20.40	21.00	20.30	20.90	0
1141226	2461	0	216,726	3212359	14.90	15.10	14.70	14.80	0
1141226	2462	0	48,317	1089731	22.55	22.70	22.40	22.70	0
1141226	2464	0	1,292,214	79619400	62.00	62.30	60.70	62.00	0
1141226	2465	0	259,967	15499360	59.80	60.00	59.10	59.90	0
1141226	2466	0	3,900,507	267858377	67.70	70.10	67.00	68.90	1
1141226	2467	0	2,181,506	520412537	238.00	243.00	233.50	237.00	4
1141226	2468	0	417,444	17508491	42.40	42.40	41.60	42.35	0
1141226	2471	0	77,237	3864063	50.00	50.20	49.90	50.20	0
1141226	2472	0	1,415,813	150477261	107.00	107.50	105.00	106.00	0
1141226	2474	0	5,664,849	1176383030	209.50	211.00	205.50	209.50	0
1141226	2476	0	951,833	82848551	88.30	88.30	86.40	87.20	0
1141226	2477	0	131,099	3195605	24.40	24.70	24.10	24.20	0
1141226	2478	0	680,800	38571931	56.30	57.20	56.20	56.40	0
1141226	2480	0	87,718	13144876	150.50	150.50	149.50	149.50	-1
1141226	2481	0	7,752,511	626122407	81.80	82.00	80.30	80.40	-1
1141226	2482	0	85,679	1507406	17.60	17.70	17.50	17.60	0
1141226	2483	0	33,247	616922	18.85	18.85	18.45	18.50	0
1141226	2484	0	429,510	8742580	20.55	20.65	20.15	20.35	0
1141226	2485	0	27,880,846	792689083	28.80	29.30	27.70	28.20	0
1141226	2486	0	2,338,004	215499184	92.00	93.40	91.50	91.70	0
1141226	2488	0	152,408	7002451	45.90	46.25	45.75	45.90	0
1141226	2489	0	1,968,282	28717099	14.70	14.70	14.50	14.60	0
1141226	2491	0	1,424,158	30047566	20.65	21.75	20.30	21.15	0
1141226	2492	0	2,919,100	339137080	116.50	117.00	115.00	116.50	1
1141226	2493	0	3,827,874	413787334	104.00	113.50	101.00	112.50	8
1141226	2495	0	13,729,799	437780605	31.80	32.30	31.05	31.75	0
1141226	2496	0	37,378	2556658	68.40	68.50	68.40	68.50	0
1141226	2497	0	1,056,519	52163297	48.25	50.10	47.70	49.95	2
1141226	2498	0	7,238,561	360231015	51.00	51.00	49.30	49.30	0
1141226	2501	0	1,883,911	45058721	24.20	24.20	23.75	23.90	0
1141226	2504	0	10,919,712	412261873	38.70	38.90	37.05	37.60	0
1141226	2505	0	124,540	2472708	19.95	19.95	19.75	19.75	0
1141226	2506	0	125,723	1171593	9.35	9.38	9.28	9.38	0
1141226	2509	0	242,966	3744965	15.40	15.65	15.30	15.65	0
1141226	2511	0	816,184	6690478	8.20	8.24	8.16	8.23	0
1141226	2514	0	33,579	499532	14.85	14.90	14.85	14.90	0
1141226	2515	0	8,831,939	118591383	13.45	13.60	13.20	13.50	0
1141226	2516	0	112,273	1683735	15.00	15.10	14.95	14.95	0
1141226	2520	0	11,314,734	396923113	35.60	35.85	34.85	35.60	0
1141226	2524	0	92,570	4037752	44.45	44.50	43.20	43.55	0
1141226	2527	0	216,000	6346927	29.15	29.80	29.05	29.10	0
1141226	2528	0	1,113,038	34391322	31.40	31.40	30.60	30.65	0
1141226	2530	0	979,484	28239619	28.65	29.10	28.50	28.50	0
1141226	2534	0	364,320	7535361	20.85	20.85	20.55	20.80	0
1141226	2535	0	1,025,050	64471720	63.00	63.00	62.60	63.00	0
1141226	2536	0	247,120	6549654	26.75	26.75	26.35	26.45	0
1141226	2537	0	3,001,268	36905010	12.25	12.50	12.05	12.40	0
1141226	2538	0	158,034	1797157	11.45	11.50	11.30	11.35	0
1141226	2539	0	380,917	18525431	48.55	49.00	48.10	48.65	0
1141226	2540	0	1,148,737	60554121	52.00	53.40	51.60	52.70	0
1141226	2542	0	3,766,915	150602296	40.20	40.20	39.70	40.05	0
1141226	2543	0	817,210	50748558	62.70	62.80	61.70	62.00	0
1141226	2545	0	298,054	11798010	39.70	39.85	39.35	39.85	0
1141226	2546	0	125,216	11145999	88.30	89.60	88.30	89.00	0
1141226	2547	0	3,482,174	38454955	11.25	11.25	10.95	11.05	0
1141226	2548	0	1,660,037	201107266	122.00	122.50	120.00	120.50	0
1141226	2597	0	197,263	33170947	168.00	169.00	167.00	168.00	0
1141226	2601	0	1,498,318	8170404	5.43	5.50	5.43	5.47	0
1141226	2603	0	14,515,540	2767986027	189.00	192.00	188.00	191.00	2
1141226	2605	0	4,417,559	115512576	26.20	26.40	25.80	26.30	0
1141226	2606	0	6,630,083	408100414	61.00	62.00	60.50	62.00	1
1141226	2607	0	1,970,924	115197759	58.70	58.90	57.60	58.80	0
1141226	2608	0	51,344	1705098	33.25	33.25	33.15	33.25	0
1141226	2609	0	24,393,607	1363966069	55.40	56.20	55.20	56.10	0
1141226	2610	0	25,191,568	506943776	19.95	20.25	19.95	20.05	0
1141226	2611	0	206,502	3052228	14.70	14.90	14.70	14.80	0
1141226	2612	0	891,137	53296113	59.50	60.30	59.30	59.80	0
1141226	2613	0	402,792	9440350	23.45	23.60	23.30	23.45	0
1141226	2614	0	3,052,443	72230561	23.35	23.95	23.20	23.30	0
1141226	2615	0	6,551,229	522129490	79.60	80.30	78.70	79.80	1
1141226	2616	0	125,132	1700621	13.65	13.65	13.50	13.60	0
1141226	2617	0	374,691	11455215	30.90	30.90	30.45	30.50	0
1141226	2618	0	15,289,387	559711169	36.50	36.80	36.45	36.45	0
1141226	2630	0	2,249,040	120362548	54.20	54.50	53.10	53.40	0
1141226	2633	0	1,828,593	50840370	27.95	27.95	27.75	27.90	0
1141226	2634	0	3,690,678	187060274	51.30	51.40	50.40	50.60	0
1141226	2636	0	191,798	12780491	66.60	66.90	66.30	66.60	0
1141226	2637	0	2,939,443	202634559	68.30	69.30	68.20	69.30	1
1141226	2642	0	43,734	1144881	26.30	26.30	26.15	26.15	0
1141226	2645	0	5,043,902	747957437	148.00	150.00	146.00	147.50	1
1141226	2646	0	5,605,890	134781969	23.80	24.20	23.80	24.05	0
1141226	2701	0	14,736	162854	11.10	11.10	11.05	11.05	0
1141226	2702	0	22,381	266637	11.95	12.00	11.80	11.90	0
1141226	2704	0	29,376	1274008	43.45	43.55	43.30	43.35	0
1141226	2705	0	88,188	1466704	16.70	16.70	16.50	16.60	0
1141226	2706	0	39,471	510794	12.95	12.95	12.90	12.90	0
1141226	2707	0	32,801	6215084	189.00	190.00	189.00	189.50	0
1141226	2712	0	9,250	167426	18.15	18.15	18.05	18.15	0
1141226	2722	0	39,779	1041256	26.40	26.40	26.10	26.20	0
1141226	2723	0	224,334	15679486	70.10	70.50	69.40	70.40	0
1141226	2727	0	245,656	53718632	218.50	219.50	217.50	218.00	0
1141226	2731	0	393,861	65218957	164.50	166.50	164.00	166.00	1
1141226	2739	0	31,781	1129893	35.40	35.80	35.40	35.50	0
1141226	2748	0	65,067	2798441	42.80	43.20	42.75	43.15	0
1141226	2753	0	228,775	43378759	191.50	191.50	189.00	190.00	0
1141226	2762	0	18,197	1394866	76.90	76.90	76.50	76.60	0
1141226	2801	0	10,735,822	223127335	20.90	20.90	20.70	20.70	0
1141226	2812	0	9,701,994	203790101	21.05	21.10	20.95	21.00	0
1141226	2816	0	114,190	3355602	29.75	29.75	29.25	29.40	0
1141226	2820	0	525,340	8882045	16.85	16.95	16.85	16.90	0
1141226	2832	0	146,288	7374276	50.30	50.90	50.10	50.20	0
1141226	2834	0	13,991,763	224845626	16.15	16.15	16.05	16.05	0
1141226	2836	0	1,278,440	15771391	12.45	12.45	12.25	12.30	0
1141226	2836A	0	1,001	23923	23.90	23.90	23.90	23.90	0
1141226	2838	0	2,419,850	50167379	19.60	19.70	19.55	19.55	0
1141226	2838A	0	25,029	1362868	54.50	54.50	54.40	54.50	0
1141226	2845	0	2,752,612	35572258	12.90	12.95	12.85	12.90	0
1141226	2849	0	11,927	160155	13.40	13.45	13.40	13.45	0
1141226	2850	0	272,987	31847208	117.00	117.50	116.00	116.00	-1
1141226	2851	0	697,486	18225134	26.05	26.25	26.00	26.20	0
1141226	2852	0	361,745	10071622	27.90	28.00	27.70	27.85	0
1141226	2855	0	2,426,843	58032729	24.00	24.10	23.80	23.90	0
1141226	2867	0	42,197,511	337553618	7.97	8.04	7.89	8.04	0
1141226	2880	0	53,905,017	1731057365	31.80	32.45	31.45	32.35	0
1141226	2881	0	13,026,945	1262700797	98.10	98.30	97.00	97.00	-1
1141226	2881A	0	25,050	1586869	63.40	63.40	63.30	63.30	0
1141226	2881B	0	24,433	1504960	61.60	61.70	61.50	61.70	0
1141226	2881C	0	13,515	722810	53.50	53.50	53.50	53.50	0
1141226	2882	0	34,944,074	2608953251	75.90	75.90	74.30	74.80	-1
1141226	2882A	0	58,231	3533998	60.70	60.70	60.60	60.70	0
1141226	2882B	0	35,497	2125835	60.00	60.00	59.80	60.00	0
1141226	2883	0	32,543,421	566145562	17.65	17.65	17.35	17.35	0
1141226	2883B	0	743,654	5849398	7.88	7.88	7.85	7.88	0
1141226	2884	0	91,774,406	3110186174	33.65	34.15	33.20	34.15	0
1141226	2885	0	23,638,347	944348602	40.10	40.30	39.65	40.00	0
1141226	2886	0	14,331,078	581356786	40.70	40.85	40.40	40.60	0
1141226	2887	0	272,058,869	5646348388	20.80	20.95	20.60	20.60	0
1141226	2887E	0	16,478	822540	49.85	49.95	49.85	49.95	0
1141226	2887F	0	19,533	906992	46.40	46.45	46.40	46.45	0
1141226	2887G	0	68,425	2709856	39.65	39.65	39.60	39.65	0
1141226	2887H	0	70,320	2752453	39.10	39.20	39.10	39.20	0
1141226	2887I	0	5,588,242	52085753	9.34	9.34	9.31	9.32	0
1141226	2887Z1	0	121,530	2020670	16.65	16.65	16.55	16.60	0
1141226	2889	0	2,723,670	44164846	16.20	16.25	16.15	16.20	0
1141226	2890	0	20,168,935	582805928	28.85	29.00	28.65	28.95	0
1141226	2891	0	50,917,330	2527480618	50.30	50.30	49.45	49.80	0
1141226	2891B	0	3,418	217719	63.60	63.80	63.60	63.80	0
1141226	2891C	0	150	8974					0
1141226	2892	0	68,769,012	2020817459	29.45	29.70	29.20	29.50	0
1141226	2897	0	1,861,365	17053845	9.20	9.20	9.14	9.16	0
1141226	2897B	0	45,000	533300	11.90	11.90	11.85	11.85	0
1141226	2901	0	2,408	59832	24.85	24.85	24.85	24.85	0
1141226	2903	0	6,041,189	134359748	22.30	22.35	22.10	22.25	0
1141226	2904	0	27,156	462411	17.00	17.15	17.00	17.10	0
1141226	2905	0	833,192	13211035	16.00	16.00	15.80	15.90	0
1141226	2906	0	82,416	1054866	12.85	12.90	12.75	12.85	0
1141226	2908	0	251,573	5125836	20.50	20.50	20.25	20.30	0
1141226	2910	0	7,107	148679	20.80	20.95	20.80	20.95	0
1141226	2911	0	18,395	84955	4.60	4.68	4.54	4.67	0
1141226	2912	0	2,134,795	479006410	221.50	226.50	221.50	223.00	1
1141226	2913	0	1,001,799	13508018	13.65	13.70	13.40	13.50	0
1141226	2915	0	1,337,578	74459332	56.00	56.00	55.40	55.70	0
1141226	2923	0	4,306	85850	19.80	20.20	19.80	20.20	0
1141226	2929	0	148,161	1174578	7.90	8.07	7.86	7.95	0
1141226	2939	0	14,007	323967	23.00	23.30	23.00	23.20	0
1141226	2945	0	8,118	308645	38.00	38.15	38.00	38.00	0
1141226	3002	0	4,668,058	129981428	27.00	28.45	26.90	27.90	1
1141226	3003	0	98,734	4741464	48.25	48.25	47.75	48.20	0
1141226	3004	0	237,716	24219366	103.50	103.50	101.00	102.50	0
1141226	3005	0	2,628,989	308502343	119.00	119.00	116.50	116.50	-1
1141226	3006	0	57,458,055	5926860410	98.20	106.00	98.00	105.00	8
1141226	3008	0	2,122,196	4970906575	2265.00	2400.00	2260.00	2385.00	135
1141226	3010	0	1,400,837	155928418	113.50	113.50	110.00	111.00	-2
1141226	3011	0	2,134,203	32374624	14.80	15.50	14.70	15.25	0
1141226	3013	0	1,890,549	244364835	130.50	131.00	128.00	129.00	0
1141226	3014	0	533,986	61567955	116.50	117.00	114.50	115.00	-1
1141226	3015	0	268,744	14126083	53.30	53.30	52.30	52.50	0
1141226	3016	0	1,273,308	66202924	51.60	52.80	51.00	52.20	1
1141226	3017	0	2,493,370	3757314985	1505.00	1520.00	1495.00	1520.00	20
1141226	3018	0	69,058	802999	11.50	11.75	11.50	11.75	0
1141226	3019	0	1,523,048	210247107	139.00	139.50	137.00	138.50	0
1141226	3021	0	65,066	1137545	17.55	17.60	17.35	17.55	0
1141226	3022	0	653,788	41810118	64.60	64.60	63.30	64.00	0
1141226	3023	0	662,438	131173810	200.00	200.50	197.00	197.00	-2
1141226	3024	0	670,650	7643022	11.30	11.50	11.30	11.45	0
1141226	3025	0	1,997,640	133815505	67.20	68.00	66.00	66.90	-1
1141226	3026	0	518,288	51881258	100.50	101.00	99.60	100.50	0
1141226	3027	0	614,847	13971404	23.20	23.25	22.50	22.90	0
1141226	3028	0	932,571	35433153	38.15	38.30	37.85	37.95	0
1141226	3029	0	785,340	87233142	111.00	112.00	110.50	110.50	-1
1141226	3030	0	6,717,910	1330437758	195.50	201.00	193.50	199.00	6
1141226	3031	0	170,455	3370390	19.95	20.05	19.65	19.70	0
1141226	3032	0	368,487	28509169	78.40	78.40	76.90	77.40	0
1141226	3033	0	1,066,492	32354973	30.55	30.55	30.10	30.40	0
1141226	3034	0	1,334,862	498949757	379.50	379.50	372.00	373.50	-3
1141226	3035	0	1,149,932	190133239	166.00	167.00	164.00	165.00	0
1141226	3036	0	12,730,459	1799682760	143.00	144.50	140.00	140.00	-2
1141226	3036A	0	176,001	9044451	51.40	51.40	51.30	51.40	0
1141226	3037	0	16,204,155	3592520636	218.50	224.00	216.50	220.50	3
1141226	3038	0	462,665	10868128	23.45	23.65	23.30	23.50	0
1141226	3040	0	55,534	3138307	57.10	57.10	55.90	56.70	0
1141226	3041	0	489,703	12079491	24.70	24.95	24.35	24.65	0
1141226	3042	0	1,902,243	155466375	82.50	82.90	81.30	81.30	-1
1141226	3043	0	88,493	1890123	21.40	21.55	21.30	21.35	0
1141226	3044	0	3,783,687	1228705190	326.00	328.00	322.50	323.00	1
1141226	3045	0	37,964,160	4175237903	107.50	111.50	107.00	111.50	3
1141226	3046	0	105,770	5455571	51.50	52.00	51.20	51.80	0
1141226	3047	0	1,060,451	19833532	18.80	18.90	18.55	18.70	0
1141226	3048	0	7,178,416	298745022	41.55	42.15	40.65	41.60	0
1141226	3049	0	1,030,192	7551070	7.27	7.40	7.27	7.36	0
1141226	3050	0	912,341	12357682	13.50	13.65	13.40	13.60	0
1141226	3051	0	316,061	5766691	18.40	18.55	18.15	18.25	0
1141226	3052	0	1,635,828	20068062	12.25	12.35	12.10	12.25	0
1141226	3054	0	71,767	1999966	28.00	28.00	27.60	27.75	0
1141226	3055	0	2,694,401	218772573	79.10	83.00	78.10	82.50	3
1141226	3056	0	1,911,140	33059586	18.45	18.45	18.15	18.30	0
1141226	3057	0	1,637,192	35411266	22.40	22.45	21.05	21.50	0
1141226	3058	0	640,161	6791860	10.70	10.75	10.50	10.50	0
1141226	3059	0	1,543,926	62478824	40.70	40.85	40.10	40.60	0
1141226	3060	0	16,759,079	575851086	33.70	35.00	33.35	34.50	1
1141226	3062	0	1,391,000	33021094	24.00	24.10	23.60	23.70	0
1141226	3090	0	2,902,407	272226284	93.80	94.70	93.00	93.50	0
1141226	3092	0	1,883,730	37222600	19.40	20.00	19.25	20.00	1
1141226	3094	0	75,638	1809130	23.65	24.30	23.65	24.30	0
1141226	3130	0	13,115	2941560	224.00	225.00	223.50	223.50	0
1141226	3135	0	1,973,851	150093534	74.80	76.70	74.70	76.70	6
1141226	3138	0	774,147	84334910	110.00	110.50	107.00	110.00	1
1141226	3149	0	1,906,123	62948700	33.75	33.95	32.50	32.55	-1
1141226	3150	0	53,055	1054641	19.95	20.20	19.75	19.75	0
1141226	3164	0	83,700	1547075	18.45	18.60	18.30	18.30	0
1141226	3167	0	16,584,522	3934890638	227.00	242.00	226.50	240.00	16
1141226	3168	0	7,092	299365	42.20	42.30	42.10	42.30	0
1141226	3189	0	23,900,388	3637071817	145.50	157.00	144.50	153.00	9
1141226	3209	0	234,531	7389995	31.60	31.65	31.40	31.50	0
1141226	3229	0	406,152	11195786	27.00	28.00	27.00	27.80	0
1141226	3231	0	13,976,922	2040986659	146.00	146.50	145.50	146.50	1
1141226	3257	0	756,623	52855569	70.50	70.50	69.50	69.60	0
1141226	3266	0	15,003	210892	14.00	14.15	14.00	14.15	0
1141226	3296	0	70,282	1766591	25.15	25.30	25.00	25.10	0
1141226	3305	0	5,190,726	572769445	111.00	112.50	109.00	109.00	-1
1141226	3308	0	17,993	282955	15.65	15.85	15.65	15.80	0
1141226	3311	0	603,090	19456981	31.15	32.80	31.15	32.00	0
1141226	3312	0	542,979	19293655	36.25	36.25	35.25	35.55	0
1141226	3321	0	252,960	4560973	18.70	18.70	17.85	17.90	0
1141226	3338	0	174,209	8467507	48.80	49.00	47.35	48.95	0
1141226	3346	0	175,060	3341674	18.90	19.55	18.75	19.10	0
1141226	3356	0	188,217	8759671	47.55	47.55	46.15	46.45	0
1141226	3376	0	1,459,366	295725079	205.00	206.00	200.50	202.00	0
1141226	3380	0	2,318,860	74584454	32.35	32.75	31.65	32.30	0
1141226	3406	0	1,769,381	759899626	426.00	435.00	421.00	430.50	5
1141226	3413	0	1,420,957	402430821	285.50	285.50	282.00	283.50	-2
1141226	3416	0	188,836	28563233	152.00	153.00	150.00	150.50	-1
1141226	3419	0	293,667	3789319	12.75	13.10	12.65	13.10	0
1141226	3432	0	6,080	84926	13.95	14.10	13.90	13.90	0
1141226	3437	0	253,276	3593755	14.45	14.45	14.05	14.25	0
1141226	3443	0	3,230,782	6866083975	2140.00	2160.00	2085.00	2115.00	90
1141226	3447	0	1,188,645	62655009	53.00	53.90	51.70	52.50	-1
1141226	3450	0	21,486,956	5875101927	268.00	280.00	268.00	273.00	7
1141226	3454	0	292,127	28849776	98.80	98.90	98.70	98.80	0
1141226	3481	0	106,335,212	1412305190	13.35	13.70	12.95	13.50	0
1141226	3494	0	747,848	6523207	8.13	8.88	8.10	8.88	0
1141226	3501	0	59,775	2915539	49.05	49.05	48.60	48.75	0
1141226	3504	0	135,916	6999694	52.20	52.20	51.20	51.80	0
1141226	3515	0	423,037	105812909	249.50	252.50	246.50	251.50	4
1141226	3518	0	71,401	1503581	21.40	21.40	20.90	21.05	0
1141226	3528	0	112,226	7547017	67.00	67.80	66.60	67.00	0
1141226	3530	0	179,996	12680168	71.50	71.80	69.70	70.50	0
1141226	3532	0	958,431	89657033	92.90	94.40	91.90	93.70	1
1141226	3533	0	243,099	314123440	1310.00	1310.00	1285.00	1290.00	-15
1141226	3535	0	3,359,440	310577639	92.40	94.40	91.20	91.30	0
1141226	3543	0	4,225,194	189041112	44.50	45.90	43.45	45.10	1
1141226	3545	0	552,694	28304014	51.30	51.60	50.70	51.10	0
1141226	3550	0	606,503	8700675	14.35	14.50	14.15	14.40	0
1141226	3557	0	65,188	2303757	35.85	36.00	34.90	34.90	-1
1141226	3563	0	1,570,198	796158096	507.00	518.00	496.50	500.00	4
1141226	3576	0	23,929,142	225733223	9.31	9.72	9.06	9.41	0
1141226	3583	0	239,181	78556043	331.00	331.00	327.00	327.00	-1
1141226	3588	0	141,467	6799965	48.45	48.85	47.40	48.45	0
1141226	3591	0	265,810	4885322	18.45	18.50	18.25	18.50	0
1141226	3592	0	1,809,307	407723724	230.50	230.50	222.50	225.50	-3
1141226	3593	0	43,022	499053	11.80	11.80	11.55	11.60	0
1141226	3596	0	344,027	61502523	180.00	180.50	178.00	178.00	-1
1141226	3605	0	1,638,961	97447868	60.30	60.30	59.00	59.50	0
1141226	3607	0	1,778,074	26557029	14.50	15.35	14.50	14.90	0
1141226	3617	0	456,972	94642024	211.00	211.50	205.50	207.50	-2
1141226	3622	0	350,004	22286805	63.70	64.10	63.20	63.60	0
1141226	3645	0	784,817	41488655	54.20	54.20	52.40	52.70	0
1141226	3652	0	64,171	1817140	28.50	28.55	28.15	28.55	0
1141226	3653	0	1,287,081	3576283505	2785.00	2830.00	2730.00	2740.00	-10
1141226	3661	0	928,960	2990719135	3215.00	3270.00	3180.00	3215.00	35
1141226	3665	0	1,926,230	2982329085	1565.00	1570.00	1530.00	1545.00	-5
1141226	3669	0	798,991	25405014	29.65	32.10	29.65	32.10	2
1141226	3673	0	1,700,808	70060394	42.00	42.30	40.75	41.30	0
1141226	3679	0	26,727	3031951	113.00	114.00	113.00	114.00	1
1141226	3686	0	360,441	6857122	18.65	19.20	18.35	18.80	0
1141226	3694	0	1,215,986	74525378	62.10	63.00	60.90	61.10	0
1141226	3701	0	34,046,401	1668235639	48.75	52.90	46.80	52.30	3
1141226	3702	0	20,276,891	1166847242	58.00	58.40	57.20	57.20	0
1141226	3703	0	380,847	8804035	23.15	23.25	23.00	23.10	0
1141226	3704	0	1,261,970	41333186	33.20	33.20	32.50	32.70	0
1141226	3705	0	158,374	9016839	57.00	57.20	56.80	56.90	0
1141226	3706	0	7,212,900	598477703	83.50	83.60	82.60	82.60	0
1141226	3708	0	1,011,931	117501778	119.00	119.00	114.50	114.50	-3
1141226	3711	0	17,100,843	4074468275	235.00	240.50	233.50	240.50	6
1141226	3712	0	766,043	19227345	25.55	25.55	24.90	25.25	0
1141226	3714	0	958,632	31501055	33.35	33.35	32.60	32.85	0
1141226	3715	0	39,666,604	4886163489	121.50	126.00	121.00	123.50	4
1141226	3716	0	87,984	2943864	33.70	33.70	33.40	33.45	0
1141226	3717	0	505,436	8667887	16.85	17.30	16.80	17.25	0
1141226	4104	0	123,795	10170066	81.80	82.40	81.80	82.10	0
1141226	4106	0	16,316	359842	22.10	22.10	22.00	22.00	0
1141226	4108	0	160,514	2166989	13.50	13.60	13.40	13.45	0
1141226	4119	0	45,033	2209182	49.00	49.50	48.85	48.95	0
1141226	4133	0	17,908	412256	23.00	23.00	22.80	22.90	0
1141226	4137	0	73,633	7361464	100.50	100.50	99.30	100.00	0
1141226	4142	0	590,839	11445570	19.50	19.50	19.30	19.30	0
1141226	4148	0	17,429	658705	38.15	38.15	37.50	38.10	0
1141226	4155	0	236,005	3439628	14.80	14.85	14.45	14.55	0
1141226	4164	0	251,336	9635546	38.30	38.50	38.20	38.40	0
1141226	4190	0	23,151	693207	30.00	30.10	29.80	29.95	0
1141226	4306	0	388,076	5517856	14.25	14.30	14.15	14.25	0
1141226	4414	0	469,105	5493579	11.75	11.85	11.60	11.65	0
1141226	4426	0	73,038	710769	9.71	9.78	9.69	9.75	0
1141226	4438	0	34,168	2624694	76.60	77.30	76.60	76.70	0
1141226	4439	0	6,042	614295	102.00	102.00	101.50	102.00	0
1141226	4440	0	68,000	1199700	17.45	17.80	17.40	17.55	0
1141226	4441	0	65,682	15721937	238.50	242.00	237.00	240.00	1
1141226	4526	0	3,528,813	108269167	30.20	31.20	29.80	30.65	0
1141226	4532	0	334,261	8189963	24.70	24.70	24.40	24.45	0
1141226	4536	0	194,721	31139647	161.50	161.50	159.00	160.00	-1
1141226	4540	0	277,163	9660451	35.50	35.50	34.55	34.90	0
1141226	4545	0	776,136	31656041	41.40	41.65	40.10	40.25	0
1141226	4551	0	56,786	6492901	114.50	114.50	114.00	114.50	0
1141226	4552	0	41,336	997889	24.20	24.20	24.10	24.10	0
1141226	4555	0	91,937	3546674	38.95	39.10	38.30	38.60	0
1141226	4557	0	392,663	30637887	79.10	79.10	77.00	78.70	0
1141226	4560	0	181,000	5912650	32.80	33.00	32.50	33.00	0
1141226	4562	0	171,149	6164607	36.65	36.65	35.70	35.95	0
1141226	4564	0	625,115	11053913	17.60	17.95	17.45	17.50	0
1141226	4566	0	639,236	37556734	58.60	59.40	58.20	58.40	0
1141226	4569	0	12,863	1936462	152.50	152.50	149.50	149.50	-1
1141226	4571	0	129,955	21134808	162.00	163.50	161.50	163.00	1
1141226	4572	0	96,799	15098869	158.50	158.50	154.00	154.00	-4
1141226	4576	0	219,944	23209607	108.50	108.50	104.50	104.50	-3
1141226	4581	0	9,070	464583	51.20	51.30	51.20	51.20	0
1141226	4583	0	170,083	110526242	639.00	656.00	639.00	654.00	17
1141226	4585	0	156,477	52213944	331.00	338.00	328.00	332.00	1
1141226	4588	0	23,265	1443532	62.40	62.40	61.90	62.10	0
1141226	4720	0	275,729	4159387	15.10	15.20	14.95	15.20	0
1141226	4722	0	3,413,540	634930272	187.00	190.00	182.50	185.00	0
1141226	4736	0	78,503	9463920	120.00	121.00	120.00	121.00	1
1141226	4737	0	200,594	11948049	59.20	60.50	58.10	60.50	1
1141226	4739	0	933,211	64009297	68.70	70.30	67.60	67.60	0
1141226	4746	0	333,345	20477280	62.20	62.20	60.60	60.60	0
1141226	4755	0	74,282	8114279	109.50	110.00	108.00	109.00	0
1141226	4763	0	6,425,305	355674551	54.50	55.70	54.50	55.00	0
1141226	4764	0	2,274,683	264838337	117.50	118.00	113.50	117.50	1
1141226	4766	0	391,419	123135363	317.50	318.50	313.00	313.50	-3
1141226	4770	0	173,659	40598984	234.50	236.50	231.50	233.50	-1
1141226	4771	0	25,061	4370241	176.00	176.00	174.00	174.00	0
1141226	4807	0	26,194	484657	18.45	18.70	18.35	18.35	0
1141226	4904	0	5,281,792	467498230	87.50	89.00	87.20	88.60	1
1141226	4906	0	1,971,140	55103425	28.35	28.35	27.70	28.05	0
1141226	4912	0	122,070	10011559	82.90	82.90	81.30	81.90	0
1141226	4915	0	2,705,117	207355436	77.00	77.50	76.10	76.10	0
1141226	4916	0	5,320,439	315545382	60.00	60.10	58.90	59.20	-1
1141226	4919	0	1,298,521	66882647	51.60	52.00	51.00	51.90	0
1141226	4927	0	20,966,566	734577603	34.50	35.90	34.05	35.25	1
1141226	4930	0	33,524	740905	22.00	22.20	22.00	22.05	0
1141226	4934	0	707,589	10120097	14.10	14.45	14.00	14.20	0
1141226	4935	0	38,142	1562174	41.00	41.15	40.85	40.85	0
1141226	4938	0	11,502,536	788650090	69.50	69.50	68.20	68.70	0
1141226	4942	0	146,257	5748314	39.10	39.50	39.10	39.25	0
1141226	4943	0	11,548	143907	12.65	12.70	12.40	12.40	0
1141226	4949	0	649,567	25081052	38.85	39.40	37.50	39.00	0
1141226	4952	0	154,173	5396643	35.55	35.75	34.75	35.00	0
1141226	4956	0	1,437,044	31824110	22.15	22.60	21.65	22.35	0
1141226	4958	0	10,926,165	1575651793	145.50	146.50	143.00	144.50	-1
1141226	4960	0	553,114	7361132	13.50	13.50	13.25	13.25	0
1141226	4961	0	1,265,634	179276338	145.50	145.50	140.00	142.50	-2
1141226	4967	0	16,416,995	2645296892	164.00	164.50	158.00	159.50	-3
1141226	4968	0	399,701	51135034	129.00	129.50	127.00	128.00	0
1141226	4976	0	1,014,513	30063314	30.40	30.40	29.10	29.55	0
1141226	4977	0	10,381,654	1522472527	148.00	149.50	145.00	145.50	0
1141226	4989	0	59,873,969	2894985624	47.45	50.20	46.15	47.80	1
1141226	4994	0	12,337	1182352	95.10	96.40	95.10	96.20	1
1141226	4999	0	42,965	1002752	23.25	23.40	23.25	23.30	0
1141226	5007	0	31,828	1770562	55.80	55.80	55.50	55.80	0
1141226	5203	0	155,238	13743413	88.80	89.50	88.00	88.50	0
1141226	5215	0	70,502	2431825	35.00	35.10	33.75	35.05	0
1141226	5222	0	280,385	37565396	136.00	136.00	132.00	135.00	0
1141226	5225	0	128,681	12966542	101.50	101.50	100.00	100.00	-1
1141226	5234	0	257,172	87139288	342.50	344.50	334.50	337.00	-3
1141226	5243	0	1,982,225	159416739	82.70	83.00	79.50	79.60	-1
1141226	5244	0	127,328	5101485	40.20	40.50	39.75	39.75	0
1141226	5258	0	281,889	19637736	71.10	71.10	69.30	69.40	-1
1141226	5269	0	543,325	623258665	1160.00	1165.00	1130.00	1160.00	10
1141226	5283	0	124,206	7576103	61.10	61.70	60.50	61.20	0
1141226	5284	0	663,242	190582923	290.00	290.50	285.50	287.00	-1
1141226	5285	0	128,141	6185190	48.50	48.90	47.80	48.90	0
1141226	5288	0	57,466	7477564	130.00	130.50	129.00	130.00	0
1141226	5292	0	369,153	52130327	147.00	152.00	147.00	151.50	4
1141226	5306	0	63,853	5579972	87.00	87.80	86.70	87.70	0
1141226	5388	0	1,921,775	154485588	81.80	81.90	80.00	80.10	-1
1141226	5434	0	642,600	188628242	299.00	299.00	292.00	292.00	-4
1141226	5469	0	3,635,803	351271818	97.00	97.50	95.90	96.30	0
1141226	5471	0	112,721	3708996	33.25	33.25	32.75	32.90	0
1141226	5484	0	181,575	6997477	38.05	39.00	37.40	39.00	0
1141226	5515	0	650,457	22911255	35.20	36.00	34.90	35.05	0
1141226	5519	0	913,121	31163441	33.70	34.55	33.70	33.95	0
1141226	5521	0	6,296,584	161731991	25.80	26.35	24.70	25.30	0
1141226	5522	0	3,539,336	285355325	82.00	82.00	79.00	80.80	0
1141226	5525	0	78,284	2207370	28.40	28.40	28.10	28.25	0
1141226	5531	0	248,716	2264543	9.10	9.14	9.08	9.12	0
1141226	5533	0	300,496	4417537	14.50	14.80	14.50	14.80	0
1141226	5534	0	857,527	74451096	87.80	87.80	86.00	86.70	0
1141226	5538	0	30,000	891000	29.70	29.70	29.70	29.70	0
1141226	5546	0	24,202	541393	22.00	22.80	22.00	22.25	0
1141226	5607	0	163,308	7971998	48.75	49.45	48.60	48.90	0
1141226	5608	0	1,058,554	18827317	17.75	17.95	17.70	17.70	0
1141226	5706	0	56,084	2828635	50.20	50.50	50.20	50.40	0
1141226	5871	0	12,375,530	1375867999	112.00	112.00	109.50	111.50	0
1141226	5871A	0	111,149	11226123	101.00	101.00	101.00	101.00	0
1141226	5876	0	2,997,408	121976664	40.70	40.85	40.60	40.60	0
1141226	5880	0	5,765,519	141206063	24.55	24.60	24.40	24.50	0
1141226	5906	0	0						0
1141226	5907	0	19,194,959	100869207	5.67	5.67	5.50	5.59	0
1141226	6005	0	13,262,602	319606065	24.20	24.25	24.05	24.05	0
1141226	6024	0	202,070	10385871	51.60	51.60	51.30	51.40	0
1141226	6108	0	322,347	4590536	14.30	14.50	14.05	14.45	0
1141226	6112	0	250,241	11678138	47.25	47.25	46.50	46.50	0
1141226	6115	0	43,823	2066262	47.20	47.40	46.90	47.40	0
1141226	6116	0	6,313,980	46122102	7.43	7.43	7.24	7.31	0
1141226	6117	0	370,320	30477522	82.90	83.00	81.50	82.60	0
1141226	6120	0	1,699,895	21461113	12.50	12.80	12.45	12.65	0
1141226	6128	0	48,665	1109548	22.80	22.85	22.75	22.80	0
1141226	6133	0	2,372,757	51598514	21.30	21.95	21.30	21.75	0
1141226	6136	0	154,759	3786910	24.55	24.55	24.30	24.55	0
1141226	6139	0	6,537,398	3776889899	568.00	594.00	554.00	589.00	26
1141226	6141	0	246,626	2690193	10.95	11.00	10.85	10.85	0
1141226	6142	0	399,620	3702307	9.31	9.37	9.21	9.25	0
1141226	6152	0	1,752,237	19787148	11.30	11.85	11.10	11.35	0
1141226	6153	0	2,366,268	37018074	15.40	15.80	15.40	15.65	0
1141226	6155	0	2,974,288	131527834	44.25	45.00	43.90	44.20	0
1141226	6164	0	1,601,649	20194862	12.60	12.95	12.40	12.70	0
1141226	6165	0	402,497	19470669	50.10	50.10	47.60	47.60	-2
1141226	6166	0	249,139	16011273	65.00	65.00	63.50	64.70	0
1141226	6168	0	588,945	11772708	20.35	20.35	19.70	19.90	0
1141226	6176	0	4,059,845	520445896	130.50	131.00	126.50	128.50	-1
1141226	6177	0	3,281,759	175122452	52.80	53.90	52.50	53.30	0
1141226	6183	0	25,486	2435017	96.20	96.40	95.20	95.40	0
1141226	6184	0	37,915	1829421	48.35	48.35	48.10	48.20	0
1141226	6189	0	606,345	27150782	46.10	46.10	44.30	44.90	0
1141226	6191	0	3,366,496	392850866	117.50	118.00	116.00	116.00	0
1141226	6192	0	99,547	10624771	107.00	107.00	106.00	107.00	0
1141226	6196	0	2,302,881	635448370	272.50	278.50	270.50	274.50	2
1141226	6197	0	1,005,039	138092227	137.50	138.50	136.00	138.50	2
1141226	6201	0	2,104	118928	56.50	56.50	56.50	56.50	0
1141226	6202	0	478,608	17858096	37.70	37.90	37.05	37.15	0
1141226	6205	0	399,823	19351422	48.40	48.40	48.40	48.40	4
1141226	6206	0	1,472,959	133180047	92.50	92.50	89.80	90.90	-1
1141226	6209	0	13,707,879	926559485	66.50	68.60	65.80	67.80	1
1141226	6213	0	5,197,318	595693131	115.00	115.50	113.00	115.50	2
1141226	6214	0	851,997	106252426	128.00	128.00	123.00	123.00	-5
1141226	6215	0	477,046	49054895	104.00	104.50	102.00	103.00	0
1141226	6216	0	72,628	1927240	26.50	26.75	26.35	26.65	0
1141226	6224	0	83,534	3521800	43.00	43.00	41.75	41.85	0
1141226	6225	0	11,224	199370	18.30	18.30	17.50	18.20	0
1141226	6226	0	180,555	1387969	7.84	7.84	7.63	7.67	0
1141226	6230	0	19,081	2244283	117.50	118.50	117.00	117.50	0
1141226	6235	0	1,868,993	119987931	63.70	65.20	63.00	65.00	2
1141226	6239	0	33,706,193	5860744817	169.50	180.00	166.50	175.00	10
1141226	6243	0	1,060,134	40366386	38.20	39.10	37.05	38.50	0
1141226	6257	0	29,410,974	3176018447	101.50	111.00	101.50	109.50	8
1141226	6269	0	3,325,118	203955867	61.50	62.90	60.00	60.80	0
1141226	6271	0	3,859,963	518080719	134.00	136.00	132.00	133.50	0
1141226	6272	0	1,958,221	97437709	51.20	51.30	48.70	48.80	-2
1141226	6277	0	42,162	2593567	61.30	61.90	61.10	61.30	0
1141226	6278	0	1,915,001	178603097	94.50	94.60	92.80	92.90	-1
1141226	6281	0	58,149	3648099	62.60	63.80	62.60	62.60	0
1141226	6282	0	10,168,286	414829644	40.90	41.30	40.30	40.70	0
1141226	6283	0	142,609	3615375	25.70	25.70	25.20	25.40	0
1141226	6285	0	2,149,119	219518410	103.00	104.00	101.00	101.00	-1
1141226	6405	0	1,302,870	36808890	28.30	29.00	27.75	28.40	0
1141226	6409	0	528,831	499605678	967.00	972.00	935.00	938.00	-20
1141226	6412	0	1,695,819	155620825	94.50	94.50	90.50	92.80	-2
1141226	6414	0	1,046,413	307078990	297.50	297.50	291.50	293.00	-4
1141226	6415	0	900,531	172959081	193.50	194.50	190.50	192.00	0
1141226	6416	0	168,272	14263371	85.00	85.60	83.60	85.60	1
1141226	6423	0	124,769	10706753	83.00	88.10	82.70	86.40	6
1141226	6426	0	4,066,176	431613114	107.00	108.50	104.00	105.50	0
1141226	6431	0	2,284,770	62072242	29.35	29.55	26.45	27.85	-1
1141226	6438	0	329,085	45303054	137.50	138.50	136.50	138.00	1
1141226	6442	0	3,183,791	4176772310	1320.00	1340.00	1290.00	1315.00	20
1141226	6443	0	22,574,925	643324993	27.60	29.30	27.10	29.10	2
1141226	6446	0	838,569	413244045	493.50	497.50	489.00	489.00	-1
1141226	6449	0	304,487	49499462	162.00	164.00	161.00	162.50	2
1141226	6451	0	1,324,891	221133806	169.00	170.50	164.50	164.50	-4
1141226	6456	0	959,557	40974675	43.50	43.50	42.40	42.50	-1
1141226	6464	0	6	453					0
1141226	6472	0	733,627	367206332	495.00	505.00	495.00	497.50	5
1141226	6477	0	1,304,817	48338446	37.00	37.75	36.45	36.90	0
1141226	6491	0	113,733	31767465	280.50	282.00	278.00	282.00	2
1141226	6504	0	14,427	599438	41.55	41.55	41.55	41.55	0
1141226	6505	0	1,316,127	64138554	48.95	49.10	48.45	48.70	0
1141226	6515	0	1,349,739	3897494560	2840.00	2895.00	2830.00	2895.00	260
1141226	6525	0	109,203	8171112	74.60	75.20	74.30	74.70	0
1141226	6526	0	226,199	97086509	430.00	432.00	427.00	428.00	-4
1141226	6531	0	7,382,313	3046898857	420.00	429.00	402.50	412.00	-5
1141226	6533	0	425,938	101765100	243.00	244.50	236.50	237.00	-3
1141226	6534	0	91,290	8209705	90.50	90.60	89.10	89.10	-1
1141226	6541	0	735,882	42594142	58.00	58.80	57.00	58.00	0
1141226	6550	0	495,986	14907611	30.30	30.30	29.75	30.15	0
1141226	6552	0	42,070	1059613	25.30	25.30	25.00	25.05	0
1141226	6558	0	628,499	24174958	38.75	39.10	38.15	38.20	0
1141226	6573	0	219,396	3380674	15.05	15.80	15.05	15.15	0
1141226	6579	0	45,382	4805339	106.50	106.50	105.00	106.00	-1
1141226	6581	0	8,078	847694	105.00	105.00	104.50	104.50	0
1141226	6582	0	20,266	679252	33.55	33.55	33.45	33.50	0
1141226	6585	0	88,178	7693586	88.60	88.60	86.50	87.30	-1
1141226	6589	0	374,764	23449422	62.70	63.20	62.10	62.40	0
1141226	6591	0	216,177	16861757	79.00	79.00	77.60	77.70	0
1141226	6592	0	206,655	12656305	61.80	61.80	60.90	61.30	0
1141226	6592A	0	231	22283					0
1141226	6592B	0	2,490	242472	97.40	97.40	97.40	97.40	0
1141226	6598	0	90,659	2003011	21.60	22.25	21.60	22.05	0
1141226	6605	0	1,087,576	154148311	144.00	144.50	140.50	141.50	-2
1141226	6606	0	18,208	458409	25.15	25.30	25.00	25.15	0
1141226	6614	0	78,175	3822506	49.05	49.05	48.65	48.80	0
1141226	6625	0	66,779	5407896	80.70	81.60	80.70	80.80	0
1141226	6641	0	21,000	401550	19.15	19.20	19.00	19.10	0
1141226	6645	0	21,647	397723	18.45	18.45	18.30	18.35	0
1141226	6655	0	8,100	962200	119.50	120.00	117.00	117.50	-2
1141226	6657	0	264,016	11016388	41.65	42.90	41.35	41.95	0
1141226	6658	0	1,120,030	60907407	50.70	54.80	50.70	54.80	4
1141226	6666	0	6,070	272390	44.95	44.95	44.85	44.95	0
1141226	6668	0	144,990	5528178	38.00	38.45	37.80	38.45	0
1141226	6669	0	555,112	2377548690	4275.00	4305.00	4235.00	4300.00	60
1141226	6670	0	901,645	233516794	257.00	262.50	257.00	258.00	3
1141226	6671	0	5,064	181200	35.80	35.80	35.70	35.70	0
1141226	6672	0	658,996	61251337	93.50	93.70	91.80	93.60	0
1141226	6674	0	67,100	1381630	21.20	21.20	20.35	20.35	0
1141226	6689	0	122,140	7481982	61.70	61.70	60.90	61.30	0
1141226	6691	0	746,204	422303816	568.00	571.00	558.00	565.00	0
1141226	6695	0	298,277	13584299	46.30	46.80	45.10	45.25	0
1141226	6698	0	119,739	3407469	28.50	28.85	28.15	28.50	0
1141226	6706	0	14,319,007	1960234863	138.00	140.50	134.00	134.00	-5
1141226	6715	0	69,436	6995293	99.00	102.00	98.90	102.00	3
1141226	6719	0	99,841	19524998	196.00	197.00	195.00	195.00	0
1141226	6742	0	104,026	4866783	47.10	47.35	46.30	46.90	0
1141226	6743	0	48,177	1335371	28.00	28.00	27.50	27.90	0
1141226	6753	0	1,581,905	220089719	142.50	142.50	137.00	140.00	-2
1141226	6754	0	6,113	294607	48.20	48.30	48.10	48.30	0
1141226	6756	0	61,381	5037084	83.70	83.70	81.10	81.90	0
1141226	6757	0	827,801	54573352	65.50	66.40	65.50	65.60	0
1141226	6768	0	227,203	25313240	111.00	112.50	110.50	110.50	0
1141226	6770	0	314,496,918	12830700187	41.55	42.20	40.00	40.05	0
1141226	6771	0	5,418	245279	45.30	45.35	45.05	45.35	0
1141226	6776	0	49,748	2437050	49.10	49.10	48.90	48.95	0
1141226	6781	0	2,155,585	2866857600	1295.00	1360.00	1285.00	1350.00	65
1141226	6782	0	86,129	14928289	174.00	175.00	172.50	173.50	0
1141226	6789	0	1,095,384	300805984	274.00	277.00	271.00	276.00	1
1141226	6790	0	52,637	2033234	38.75	38.75	38.55	38.60	0
1141226	6792	0	16,547	829800	50.40	50.40	50.00	50.00	0
1141226	6794	0	163,505	14421026	86.50	89.10	86.50	88.80	3
1141226	6796	0	271,284	28188792	101.00	106.00	101.00	104.50	3
1141226	6799	0	273,672	22570376	83.50	84.30	81.60	81.90	-1
1141226	6805	0	1,349,290	2171313630	1585.00	1640.00	1580.00	1605.00	20
1141226	6806	0	1,738,961	67689337	39.55	39.95	38.20	39.60	0
1141226	6807	0	0						0
1141226	6830	0	485,221	85135290	173.00	178.00	171.50	175.00	2
1141226	6831	0	2,238,773	603611334	259.00	283.00	255.00	283.00	25
1141226	6834	0	145,441	4151218	29.00	29.00	28.20	28.70	0
1141226	6835	0	112,021	4331960	38.75	39.00	38.50	38.50	0
1141226	6838	0	106,890	2805860	26.25	26.40	26.10	26.35	0
1141226	6854	0	148,207	19213242	130.50	131.00	129.00	129.50	0
1141226	6861	0	55,785	3220721	58.30	58.50	57.40	57.70	0
1141226	6862	0	160,197	24969344	157.00	158.50	154.50	154.50	-2
1141226	6863	0	42,577	4881361	115.00	115.50	113.50	115.50	0
1141226	6869	0	1,430,282	135975579	95.90	98.30	92.90	95.30	0
1141226	6873	0	1,358,266	141233869	101.00	111.00	97.30	111.00	10
1141226	6885	0	268,208	7974239	29.20	30.00	29.10	29.80	0
1141226	6887	0	8,054	489731	60.70	61.20	60.50	61.20	0
1141226	6890	0	702,382	181339545	257.50	262.00	255.00	255.00	2
1141226	6901	0	598,857	9706533	16.45	16.45	16.10	16.20	0
1141226	6902	0	18,109	1384691	76.10	77.70	75.10	76.30	0
1141226	6906	0	18,724	1554204	83.20	83.20	82.50	82.50	0
1141226	6909	0	125,695	4969242	38.95	39.90	38.95	39.65	0
1141226	6914	0	16,014	2314050	145.00	145.00	144.00	144.50	0
1141226	6916	0	132,409	2473118	19.20	19.30	18.35	18.35	0
1141226	6918	0	38,471	3347889	86.20	87.80	86.20	86.80	0
1141226	6919	0	5,392,419	880643133	162.00	166.50	161.00	161.50	4
1141226	6921	0	303,771	24615553	90.00	93.10	70.00	81.00	-11
1141226	6923	0	337,837	32866777	96.10	98.50	95.50	97.90	1
1141226	6924	0	52,093	3515467	70.00	70.10	64.00	70.10	0
1141226	6928	0	158,417	8324476	54.10	54.20	51.60	52.00	0
1141226	6931	0	117,543	7315503	63.80	63.80	61.50	62.00	0
1141226	6933	0	45,717	6869350	151.00	151.00	149.00	150.50	1
1141226	6936	0	21,307	765981	36.05	36.05	35.95	36.00	0
1141226	6937	0	124,980	27333718	217.50	220.50	216.00	218.50	1
1141226	6944	0	1,051,429	745567019	690.00	719.00	685.00	710.00	25
1141226	6949	0	106,428	38135214	358.00	365.00	353.00	359.00	0
1141226	6951	0	166,882	12011036	72.70	72.70	71.60	72.00	0
1141226	6952	0	15,000	645200	43.05	43.05	43.00	43.00	0
1141226	6955	0	6,334	952373	150.50	151.00	150.00	151.00	-1
1141226	6957	0	176,439	34953661	198.00	202.50	196.00	196.50	-4
1141226	6958	0	30,847	499529	16.35	16.35	16.10	16.10	0
1141226	6962	0	1,437,917	56731183	39.85	40.20	39.20	39.40	0
1141226	6965	0	80,402	6687393	81.80	84.00	81.80	83.30	1
1141226	6969	0	20,161	589142	29.45	29.45	29.10	29.35	0
1141226	6988	0	3,000	38850	12.95	12.95	12.95	12.95	0
1141226	6994	0	130,550	12016994	92.80	93.50	91.20	92.30	0
1141226	7610	0	1,326,673	173024816	126.00	135.00	126.00	131.50	7
1141226	7631	0	13,163	1699488	128.00	130.50	128.00	128.00	-2
1141226	7705	0	70,017	2800886	40.10	40.10	39.95	40.00	0
1141226	7711	0	272,718	70563732	262.50	263.00	257.50	257.50	-4
1141226	7721	0	86,285	4317914	50.00	50.70	49.50	50.00	0
1141226	7722	0	16,754	9318838	556.00	557.00	555.00	557.00	-3
1141226	7730	0	48,071	4588795	98.80	98.80	94.50	95.40	-3
1141226	7732	0	48,014	1961472	40.95	41.00	40.50	40.90	0
1141226	7736	0	7,001	630689	90.30	90.40	89.50	89.50	0
1141226	7740	0	165,033	25588632	154.00	160.00	151.00	151.00	0
1141226	7749	0	219,895	93373870	434.50	434.50	420.00	420.00	-17
1141226	7750	0	175,112	151745155	861.00	872.00	855.00	871.00	13
1141226	7765	0	46,148	12536361	274.00	274.00	269.50	273.50	0
1141226	7769	0	970,449	3264700135	3290.00	3400.00	3290.00	3390.00	120
1141226	7780	0	125,042	20804721	166.00	167.50	165.00	167.00	3
1141226	7786	0	158,380	24866069	159.00	159.00	156.50	157.00	-1
1141226	7788	0	277,532	36412052	131.50	134.00	128.00	133.50	2
1141226	7791	0	90,443	6519370	72.40	72.40	72.00	72.20	0
1141226	7799	0	935,663	438350804	484.00	484.00	459.50	462.50	-22
1141226	8011	0	613,352	14015881	23.05	23.10	22.65	22.90	0
1141226	8016	0	545,339	97818310	182.50	182.50	178.50	178.50	-3
1141226	8021	0	33,000,437	5666355762	174.50	176.50	168.00	168.50	-1
1141226	8028	0	5,262,163	914276952	176.00	176.00	172.00	172.50	-3
1141226	8033	0	4,715,168	676137474	145.00	146.00	141.00	146.00	1
1141226	8039	0	11,164,686	1022001558	91.40	92.60	90.00	92.30	1
1141226	8045	0	100,292	7711468	77.30	77.50	76.00	76.40	-1
1141226	8046	0	7,270,554	1780302643	241.00	248.00	239.00	246.50	7
1141226	8070	0	5,782,884	238317752	42.20	42.20	40.85	41.30	0
1141226	8072	0	122,382	3662773	30.05	30.20	29.80	29.85	0
1141226	8081	0	223,007	46809802	210.00	211.00	208.00	210.00	0
1141226	8101	0	14,177	237701	16.90	16.90	16.40	16.50	0
1141226	8103	0	1,996,000	173540722	84.90	88.50	84.70	86.70	3
1141226	8104	0	286,715	9167289	32.20	32.20	31.70	32.10	0
1141226	8105	0	657,943	7458665	11.45	11.45	11.25	11.40	0
1141226	8110	0	4,489,934	247970967	55.80	55.80	54.90	55.20	0
1141226	8112	0	31,458,704	2388671696	74.80	77.50	74.10	75.30	1
1141226	8112A	0	8,176	360482	44.15	44.15	44.15	44.15	0
1141226	8114	0	217,575	37518026	173.50	173.50	171.50	171.50	-2
1141226	8131	0	20,696,934	1191965889	56.60	58.90	56.30	57.20	0
1141226	8150	0	49,373,834	2351035377	46.80	48.75	46.25	48.00	2
1141226	8162	0	218,711	7821754	34.70	37.50	34.30	35.40	1
1141226	8163	0	550,796	16834008	30.60	30.85	30.45	30.50	0
1141226	8201	0	45,708	629974	13.80	14.00	13.70	13.75	0
1141226	8210	0	1,282,105	1253110902	980.00	986.00	971.00	973.00	9
1141226	8213	0	462,608	15020828	32.80	32.90	32.25	32.65	0
1141226	8215	0	397,221	7551958	18.90	19.20	18.85	19.05	0
1141226	8222	0	194,663	7931704	41.50	41.50	40.50	40.70	0
1141226	8249	0	372,625	18872735	51.10	51.10	50.30	50.70	0
1141226	8261	0	637,833	58238961	91.20	91.70	90.90	91.20	0
1141226	8271	0	7,542,112	762635387	101.50	103.00	100.00	100.50	0
1141226	8341	0	93,623	7316331	78.00	78.40	77.90	78.10	0
1141226	8367	0	57,690	2516330	43.60	43.70	43.55	43.70	0
1141226	8374	0	143,324	11429936	80.50	80.50	78.80	80.00	0
1141226	8404	0	466,008	11179633	23.95	24.15	23.90	23.90	0
1141226	8411	0	239,950	2908855	12.30	12.30	12.00	12.20	0
1141226	8422	0	64,045,354	1663679387	24.45	26.95	24.35	26.65	2
1141226	8429	0	112,855	871962	7.78	7.78	7.70	7.75	0
1141226	8438	0	508,664	15780054	30.00	31.80	29.60	31.50	1
1141226	8442	0	33,084	2295446	70.20	70.20	69.00	69.20	-1
1141226	8443	0	967,793	11834840	11.15	11.15	11.15	11.15	0
1141226	8454	0	687,962	143346209	214.00	214.00	207.00	207.50	-4
1141226	8462	0	108,241	15879887	145.00	148.00	145.00	148.00	2
1141226	8463	0	22,023	601676	27.70	27.70	27.25	27.25	0
1141226	8464	0	537,706	199622193	378.00	378.00	366.00	366.50	-11
1141226	8466	0	48,171	1046277	21.80	21.90	21.65	21.70	0
1141226	8467	0	379,098	60723613	154.50	165.00	152.50	163.00	11
1141226	8473	0	385,767	13976902	35.75	36.65	35.75	36.65	0
1141226	8476	0	79,279	1443685	18.25	18.45	18.05	18.25	0
1141226	8478	0	529,219	105090032	206.00	209.00	195.50	196.00	-10
1141226	8481	0	13,228	536634	40.90	40.90	40.30	40.85	0
1141226	8482	0	4,000	199550	50.20	50.20	49.50	50.20	0
1141226	8487	0	3,244	254564	78.20	78.90	78.20	78.20	0
1141226	8488	0	0						0
1141226	8499	0	257,651	102645535	404.50	404.50	392.00	398.00	0
1141226	8926	0	554,932	22741280	41.00	41.10	40.90	41.00	0
1141226	8940	0	24,777	500005	20.30	20.30	20.10	20.10	0
1141226	8996	0	4,248,153	2396154171	558.00	580.00	552.00	558.00	5
1141226	9103	0	148,789	681758	4.61	4.61	4.57	4.57	0
1141226	910322	0	3,787	92630	24.40	24.40	24.40	24.40	0
1141226	9105	0	7,007,554	40483525	5.81	5.81	5.75	5.78	0
1141226	910861	0	21,000	110320	5.29	5.30	5.22	5.29	0
1141226	9110	0	25,000	80340	3.20	3.32	3.20	3.20	0
1141226	911608	0	38,000	103530	2.77	2.77	2.70	2.72	0
1141226	911622	0	13,003	50931	3.95	3.96	3.91	3.96	0
1141226	911868	0	160,407	212312	1.32	1.34	1.32	1.34	0
1141226	912000	0	907,000	2507120	2.75	2.79	2.73	2.77	0
1141226	9136	0	249,000	1872460	7.51	7.57	7.49	7.49	0
1141226	9802	0	972,655	100366064	103.50	104.50	102.50	102.50	-1
1141226	9902	0	258,713	4451950	17.25	17.30	17.10	17.25	0
1141226	9904	0	4,957,152	150271303	30.45	30.50	30.20	30.30	0
1141226	9905	0	71,732	1429433	19.95	20.10	19.90	19.90	0
1141226	9906	0	89,799	4817724	54.80	54.80	52.80	53.40	0
1141226	9907	0	10,036,011	183645860	18.40	18.45	18.15	18.20	0
1141226	9908	0	97,104	2908882	29.95	30.00	29.90	29.90	0
1141226	9910	0	877,745	98642334	115.00	115.00	111.00	111.00	-2
1141226	9911	0	141,254	11811197	83.30	84.30	83.20	83.50	0
1141226	9912	0	98,520	1210927	12.25	12.45	12.05	12.35	0
1141226	9914	0	1,411,671	115814879	83.00	83.00	81.40	82.40	0
1141226	9917	0	657,116	70036636	107.00	107.00	106.50	106.50	0
1141226	9918	0	4,248	168598	39.65	39.70	39.65	39.70	0
1141226	9919	0	186,757	3096075	16.60	16.75	16.50	16.55	0
1141226	9921	0	694,591	64450403	93.30	93.30	92.20	93.00	0
1141226	9924	0	60,162	3186637	53.00	53.00	52.90	52.90	0
1141226	9925	0	120,165	4897693	40.80	40.80	40.70	40.75	0
1141226	9926	0	23,045	1141285	49.55	49.60	49.50	49.50	0
1141226	9927	0	26,405	1800989	68.20	68.40	68.00	68.30	0
1141226	9928	0	169,000	3401515	20.20	20.60	19.85	20.20	0
1141226	9929	0	4,000	42850	10.45	10.80	10.45	10.80	0
1141226	9930	0	52,670	3694107	70.00	70.40	70.00	70.10	0
1141226	9931	0	2,374	80543	34.00	34.00	34.00	34.00	0
1141226	9933	0	1,729,750	54744438	31.35	32.00	31.25	31.85	0
1141226	9934	0	204,753	2057049	10.05	10.10	10.00	10.10	0
1141226	9935	0	159,777	3266498	20.55	20.55	20.35	20.35	0
1141226	9937	0	68,574	3894362	56.50	57.60	56.20	56.70	0
1141226	9938	0	1,481,564	75576024	51.30	51.40	50.80	50.90	0
1141226	9939	0	604,540	72452273	121.00	121.00	119.00	119.00	-2
1141226	9940	0	370,259	8420417	22.70	22.85	22.65	22.85	0
1141226	9941	0	1,561,383	141282376	90.90	91.20	90.10	90.10	0
1141226	9941A	0	1,127	56688	50.30	50.30	50.30	50.30	0
1141226	9942	0	46,584	4966435	107.00	107.00	106.00	106.50	0
1141226	9943	0	59,608	3614425	61.10	61.10	60.10	60.60	0
1141226	9944	0	12,178	206979	17.00	17.00	17.00	17.00	0
1141226	9945	0	3,356,469	102963950	30.75	30.90	30.40	30.60	0
1141226	9946	0	136,490	2613679	19.10	19.25	19.05	19.10	0
1141226	9955	0	1,137,237	35936399	31.50	31.85	31.25	31.55	0
1141226	9958	0	572,756	78798381	139.50	139.50	136.50	138.50	0

＊參考自政府開放平台