個股日成交資訊 (2025/12/30)

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
1141231	0050	0	71,868,485	4709518474	65.10	65.85	64.90	65.60	0
1141231	0051	0	84,303	7725560	91.55	91.90	91.50	91.50	0
1141231	0052	0	62,432,257	2358375572	37.31	37.97	37.29	37.89	0
1141231	0053	0	19,740	2784607	140.65	141.40	140.65	140.90	1
1141231	0055	0	131,457	4196872	32.07	32.07	31.86	31.95	0
1141231	0056	0	30,418,269	1116858243	36.69	36.76	36.65	36.73	0
1141231	0057	0	43,348	8235872	189.70	191.10	189.60	191.10	0
1141231	0061	0	251,752	5820245	23.20	23.29	23.01	23.05	0
1141231	006203	0	3,076	365171	118.70	119.60	118.70	119.60	1
1141231	006204	0	12,254	1791469	146.15	146.75	146.15	146.75	0
1141231	006205	0	333,326	13137568	39.36	39.65	39.29	39.43	0
1141231	006206	0	89,154	3318792	37.24	37.35	37.00	37.20	0
1141231	006207	0	151,861	4651283	30.50	30.90	30.50	30.72	0
1141231	006208	0	11,001,227	1646105325	148.40	150.35	148.35	150.10	0
1141231	00625K	0	0						0
1141231	00631L	0	3,228,506	1168210893	358.35	364.00	358.30	362.90	2
1141231	00632R	0	29,217,067	481621194	16.57	16.57	16.44	16.46	0
1141231	00633L	0	8,246,089	412902986	50.60	50.85	49.56	49.92	0
1141231	00634R	0	452,000	1449970	3.20	3.22	3.20	3.22	0
1141231	00635U	0	7,516,072	350146769	46.56	46.84	46.39	46.44	0
1141231	00636	0	1,422,461	38569782	27.10	27.28	26.97	27.05	0
1141231	00636K	0	200	1734	8.67	8.67	8.67	8.67	0
1141231	00637L	0	42,047,066	865898885	20.76	20.89	20.39	20.47	0
1141231	00638R	0	329,000	2254900	6.83	6.86	6.83	6.85	0
1141231	00639	0	964,052	14685822	15.21	15.36	15.15	15.23	0
1141231	00640L	0	165,057	12828711	77.80	77.80	77.55	77.80	0
1141231	00641R	0	592,100	2701031	4.57	4.57	4.55	4.55	0
1141231	00642U	0	1,549,568	23535017	15.20	15.26	15.16	15.20	0
1141231	00643	0	3,873,994	66147392	17.10	17.20	16.99	17.10	0
1141231	00643K	0	2,000	7680	3.84	3.84	3.84	3.84	0
1141231	00645	0	61,803	2954955	47.80	47.83	47.79	47.79	0
1141231	00646	0	2,157,690	146539660	67.90	68.00	67.65	67.90	0
1141231	00647L	0	68,127	8017385	117.35	117.85	117.35	117.65	0
1141231	00648R	0	244,354	1061485	4.34	4.35	4.34	4.35	0
1141231	00650L	0	6,053,419	106063212	17.73	17.75	17.41	17.45	0
1141231	00651R	0	677,849	3612528	5.27	5.34	5.27	5.34	0
1141231	00652	0	247,521	9222683	37.14	37.29	37.14	37.27	0
1141231	00653L	0	307,270	17753135	57.40	58.10	57.40	58.10	0
1141231	00654R	0	16,100	100736	6.26	6.26	6.25	6.25	0
1141231	00655L	0	1,917,990	66839753	35.11	35.35	34.51	34.79	0
1141231	00656R	0	151,000	915760	6.03	6.07	6.03	6.07	0
1141231	00657	0	18,713	1108164	59.25	59.25	59.20	59.20	0
1141231	00657K	0	200	3774	18.87	18.87	18.87	18.87	0
1141231	00660	0	32,093	1339752	41.84	41.85	41.73	41.74	0
1141231	00661	0	44,913	2914059	64.85	64.95	64.80	64.80	0
1141231	00662	0	1,961,199	201309646	102.40	102.80	102.35	102.65	0
1141231	00663L	0	7,882,363	372028929	46.79	47.53	46.78	47.37	0
1141231	00664R	0	9,376,141	24987932	2.68	2.69	2.65	2.66	0
1141231	00665L	0	19,113,516	205592519	10.90	10.91	10.66	10.71	0
1141231	00666R	0	10,040	89366	8.88	8.91	8.88	8.90	0
1141231	00668	0	234,563	13000584	55.40	55.50	55.40	55.40	0
1141231	00668K	0	200	3532	17.66	17.66	17.66	17.66	0
1141231	00669R	0	995,010	5667126	5.69	5.70	5.68	5.68	0
1141231	00670L	0	1,220,931	198928819	163.10	163.15	162.65	162.85	-1
1141231	00671R	0	4,037,400	11489868	2.85	2.85	2.84	2.85	0
1141231	00673R	0	1,272,169	36000931	28.28	28.37	28.16	28.28	0
1141231	00674R	0	1,833,659	10749941	5.86	5.89	5.83	5.88	0
1141231	00675L	0	2,572,123	369230974	142.30	144.50	142.25	144.10	0
1141231	00676R	0	2,754,816	24950708	9.10	9.10	9.03	9.06	0
1141231	00678	0	533,620	18447967	34.44	34.63	34.43	34.55	0
1141231	00680L	0	10,590,211	76950986	7.27	7.28	7.26	7.26	0
1141231	00681R	0	10,000	207500	20.75	20.75	20.75	20.75	0
1141231	00682U	0	1,000	20160	20.16	20.16	20.16	20.16	0
1141231	00683L	0	13,298	275119	20.67	20.70	20.67	20.70	0
1141231	00684R	0	117,000	1831260	15.66	15.66	15.65	15.66	0
1141231	00685L	0	815,963	105209520	127.65	129.60	127.60	129.20	0
1141231	00686R	0	1,960,255	3176242	1.63	1.63	1.61	1.63	0
1141231	00688L	0	6,646,655	48178113	7.24	7.26	7.24	7.24	0
1141231	00689R	0	4,000	86220	21.55	21.56	21.55	21.56	0
1141231	00690	0	400,299	17860513	44.50	44.80	44.43	44.73	0
1141231	00692	0	2,170,009	124691656	56.95	57.60	56.90	57.55	0
1141231	00693U	0	2,337,776	47340383	20.30	20.32	20.20	20.21	0
1141231	00700	0	609,450	11082252	18.33	18.33	18.10	18.15	0
1141231	00701	0	2,306,408	67495760	29.36	29.38	29.20	29.22	0
1141231	00702	0	106,243	2479171	23.34	23.35	23.33	23.34	0
1141231	00703	0	88,701	1900525	21.48	21.51	21.38	21.51	0
1141231	00706L	0	1,110,864	22804209	20.57	20.57	20.50	20.50	0
1141231	00707R	0	0						0
1141231	00708L	0	5,716,625	519573179	90.80	91.90	90.10	90.55	-1
1141231	00709	0	33,958	1255248	36.85	37.00	36.85	37.00	0
1141231	00710B	0	184,755	3499077	18.92	18.98	18.92	18.93	0
1141231	00711B	0	103,115	1682708	16.32	16.33	16.32	16.33	0
1141231	00712	0	10,032,874	91474736	9.13	9.13	9.11	9.12	0
1141231	00713	0	9,067,292	459453783	50.75	50.80	50.55	50.55	0
1141231	00714	0	362,943	7294539	20.02	20.12	20.02	20.11	0
1141231	00715L	0	10,304,297	203595586	19.70	19.94	19.68	19.79	0
1141231	00717	0	116,571	1750914	14.98	15.04	14.98	15.03	0
1141231	00728	0	207,893	7720434	37.10	37.20	37.06	37.18	0
1141231	00730	0	141,678	3281327	23.11	23.23	23.07	23.15	0
1141231	00731	0	560,144	38745865	69.30	69.30	69.00	69.00	0
1141231	00733	0	497,008	22837610	45.85	46.17	45.72	45.85	0
1141231	00735	0	248,192	13139782	52.80	53.10	52.80	52.95	0
1141231	00736	0	112,921	3155723	27.92	28.01	27.92	27.97	0
1141231	00737	0	36,141	1290615	35.67	35.73	35.67	35.73	0
1141231	00738U	0	35,175,312	2127106393	61.40	62.30	58.60	59.35	-1
1141231	00739	0	54,162	1436984	26.55	26.62	26.33	26.39	0
1141231	00752	0	1,863,636	48261918	26.09	26.09	25.80	25.86	0
1141231	00753L	0	13,052,655	158723717	12.33	12.33	12.09	12.12	0
1141231	00757	0	1,251,275	147756843	117.90	118.30	117.90	118.15	0
1141231	00762	0	271,587	22555342	83.05	83.15	82.80	83.10	0
1141231	00763U	0	5,309,141	166982743	31.40	31.75	31.18	31.21	0
1141231	00770	0	305,966	17764452	57.80	58.15	57.80	58.10	0
1141231	00771	0	25,647	410897	16.03	16.03	16.02	16.02	0
1141231	00775B	0	0						0
1141231	00783	0	94,268	2415860	25.52	25.69	25.49	25.58	0
1141231	00830	0	3,233,574	187390544	57.75	58.05	57.70	57.85	0
1141231	00850	0	853,989	47275980	55.15	55.50	55.05	55.35	0
1141231	00851	0	4,318	243574	56.50	56.55	56.50	56.55	0
1141231	00852L	0	10,746	330969	30.77	30.82	30.77	30.81	0
1141231	00861	0	47,162	2631035	56.00	56.00	55.70	55.85	0
1141231	00865B	0	1,694,197	79924100	47.10	47.21	47.10	47.15	0
1141231	00875	0	106,630	4117826	38.48	38.62	38.48	38.62	0
1141231	00876	0	53,061	2724228	51.00	51.35	51.00	51.30	0
1141231	00878	0	42,629,396	925289421	21.70	21.75	21.63	21.71	0
1141231	00881	0	12,199,354	398503875	32.45	32.82	32.45	32.62	0
1141231	00882	0	7,812,764	118498158	15.18	15.23	15.13	15.16	0
1141231	00885	0	10,312,420	185446032	17.88	18.07	17.87	18.03	0
1141231	00891	0	13,291,619	265641159	19.88	20.05	19.85	19.96	0
1141231	00892	0	1,612,898	35313417	21.85	21.95	21.81	21.88	0
1141231	00893	0	1,717,545	55748135	32.61	32.61	32.42	32.42	0
1141231	00894	0	2,254,543	62216311	27.50	27.74	27.49	27.66	0
1141231	00895	0	1,093,642	42712127	39.13	39.13	38.90	39.11	0
1141231	00896	0	3,043,015	57909077	18.98	19.08	18.98	19.00	0
1141231	00897	0	741,704	6450000	8.73	8.73	8.67	8.71	0
1141231	00898	0	361,081	2830708	7.88	7.88	7.83	7.84	0
1141231	00899	0	197,138	3955939	20.03	20.09	20.03	20.05	0
1141231	00900	0	10,208,155	140537647	13.77	13.80	13.73	13.76	0
1141231	00901	0	942,636	23665247	24.96	25.16	24.96	25.08	0
1141231	00902	0	1,443,463	18865308	13.13	13.14	13.01	13.06	0
1141231	00903	0	252,536	4409307	17.45	17.48	17.44	17.45	0
1141231	00904	0	1,999,780	46493042	23.08	23.34	23.08	23.26	0
1141231	00905	0	1,713,955	29765283	17.32	17.42	17.29	17.40	0
1141231	00907	0	670,974	10232601	15.28	15.30	15.21	15.24	0
1141231	00908	0	518,412	7193511	13.87	13.89	13.86	13.87	0
1141231	00909	0	4,177,265	162359871	38.87	38.92	38.63	38.86	0
1141231	00910	0	1,082,488	47516788	43.50	43.94	43.50	43.93	0
1141231	00911	0	228,194	7584805	33.28	33.29	33.09	33.13	0
1141231	00912	0	483,309	10465587	21.59	21.77	21.58	21.76	0
1141231	00913	0	297,266	7436584	24.90	25.07	24.90	24.93	0
1141231	00915	0	2,846,698	65100561	22.91	22.96	22.81	22.81	0
1141231	00916	0	124,409	3409289	27.40	27.44	27.38	27.40	0
1141231	00917	0	304,670	7805354	25.68	25.68	25.60	25.61	0
1141231	00918	0	15,099,514	341104476	22.58	22.62	22.53	22.61	0
1141231	00919	0	59,552,172	1334868944	22.47	22.50	22.34	22.40	0
1141231	00920	0	107,513	1952697	18.16	18.20	18.15	18.16	0
1141231	00921	0	497,089	8681165	17.54	17.54	17.43	17.53	0
1141231	00922	0	16,544,579	427816244	25.73	25.96	25.70	25.90	0
1141231	00923	0	3,211,420	83367658	25.79	26.07	25.76	26.00	0
1141231	00924	0	1,643,653	48039192	29.18	29.26	29.16	29.24	0
1141231	00926	0	643,954	15018288	23.30	23.33	23.26	23.31	0
1141231	00927	0	7,318,154	159946471	21.70	21.94	21.70	21.84	0
1141231	00929	0	28,273,335	510411936	18.00	18.10	17.98	18.07	0
1141231	00930	0	1,143,310	19827391	17.31	17.38	17.27	17.33	0
1141231	00932	0	637,560	9078569	14.21	14.30	14.17	14.21	0
1141231	00934	0	4,279,000	88575996	20.66	20.76	20.60	20.70	0
1141231	00935	0	3,889,223	117146334	30.04	30.29	29.97	30.17	0
1141231	00936	0	5,379,177	87110822	16.20	16.23	16.12	16.19	0
1141231	00938	0	864,946	15066759	17.41	17.46	17.38	17.44	0
1141231	00939	0	11,775,157	173330819	14.70	14.74	14.68	14.70	0
1141231	00940	0	24,470,529	226672498	9.25	9.28	9.24	9.26	0
1141231	00941	0	1,453,077	25269754	17.41	17.41	17.37	17.37	0
1141231	00943	0	631,087	9045173	14.31	14.36	14.28	14.36	0
1141231	00944	0	1,414,680	20557834	14.49	14.56	14.48	14.53	0
1141231	00945B	0	5,420,295	78560719	14.48	14.51	14.46	14.50	0
1141231	00946	0	6,002,508	57656887	9.59	9.63	9.58	9.60	0
1141231	00947	0	1,884,592	35856728	19.01	19.14	18.84	18.96	0
1141231	00949	0	378,576	6926718	18.33	18.33	18.28	18.29	0
1141231	00951	0	771,732	8767443	11.36	11.38	11.33	11.35	0
1141231	00952	0	3,200,646	37941698	11.80	11.89	11.77	11.86	0
1141231	00953B	0	26,801,868	260976614	9.73	9.75	9.72	9.74	0
1141231	00954	0	399,758	4855986	12.15	12.17	12.13	12.15	0
1141231	00956	0	327,410	3745412	11.40	11.46	11.40	11.44	0
1141231	00960	0	676,744	9755207	14.46	14.46	14.40	14.41	0
1141231	00961	0	3,916,725	37032637	9.46	9.49	9.42	9.45	0
1141231	00962	0	1,054,378	11315652	10.73	10.79	10.69	10.74	0
1141231	00963	0	962,700	11064143	11.42	11.51	11.42	11.50	0
1141231	00964	0	872,964	10211108	11.70	11.72	11.67	11.69	0
1141231	00965	0	2,577,532	58948137	22.88	22.90	22.83	22.85	0
1141231	00971	0	602,943	9698020	16.08	16.11	16.06	16.09	0
1141231	00972	0	54,911	985669	17.95	17.95	17.94	17.94	0
1141231	009800	0	2,215,535	24597324	11.08	11.12	11.07	11.11	0
1141231	009801	0	638,078	7159035	11.21	11.24	11.20	11.21	0
1141231	009802	0	4,931,195	55617112	11.23	11.30	11.23	11.26	0
1141231	009803	0	2,843,636	36976686	12.93	13.05	12.93	13.02	0
1141231	009804	0	1,229,245	18013954	14.60	14.72	14.59	14.69	0
1141231	009805	0	8,139,474	101005666	12.47	12.47	12.39	12.41	0
1141231	009808	0	1,459,871	28756965	19.62	19.78	19.61	19.77	0
1141231	009809	0	3,572,106	37917486	10.55	10.64	10.55	10.60	0
1141231	00980A	0	7,825,604	119539496	15.27	15.33	15.22	15.29	0
1141231	009810	0	251,673	4685206	18.65	18.65	18.61	18.62	0
1141231	009811	0	2,915,407	34304303	11.75	11.79	11.74	11.77	0
1141231	009812	0	969,294	10366075	10.72	10.72	10.66	10.69	0
1141231	009813	0	7,007,944	74132265	10.58	10.60	10.56	10.58	0
1141231	00981A	0	89,140,028	1507657872	16.88	16.98	16.84	16.91	0
1141231	00981T	0	4,537,655	48353452	10.63	10.67	10.63	10.65	0
1141231	00982A	0	51,230,726	749053051	14.56	14.67	14.56	14.61	0
1141231	00982D	0	1,592,445	16206133	10.16	10.18	10.16	10.17	0
1141231	00982T	0	8,153,968	83338658	10.15	10.26	10.15	10.25	0
1141231	00983A	0	5,609,976	66566205	11.87	11.89	11.84	11.88	0
1141231	00983D	0	875,534	8994344	10.28	10.28	10.26	10.26	0
1141231	00984A	0	5,649,947	62604559	11.05	11.11	11.03	11.08	0
1141231	00985A	0	8,181,781	109790556	13.45	13.45	13.38	13.41	0
1141231	00985B	0	5,247,404	54120939	10.30	10.33	10.30	10.32	0
1141231	00986A	0	1,507,587	17378388	11.55	11.56	11.50	11.53	0
1141231	00987A	0	64,127,212	650165945	10.09	10.19	10.08	10.11	0
1141231	00988A	0	17,557,085	177088731	10.10	10.10	10.07	10.08	0
1141231	00989A	0	1,970,786	29848620	15.17	15.17	15.10	15.15	0
1141231	00990A	0	73,102,147	747813387	10.25	10.26	10.21	10.21	0
1141231	00991A	0	72,101,369	754610336	10.45	10.51	10.42	10.47	0
1141231	00992A	0	175,585,495	1834729885	10.46	10.52	10.39	10.43	0
1141231	01001T	0	298,000	3396530	11.42	11.45	11.39	11.45	0
1141231	01002T	0	117,221	1686972	14.40	14.40	14.39	14.40	0
1141231	01004T	0	337,000	3535470	10.52	10.52	10.48	10.50	0
1141231	01007T	0	237,000	3124910	13.18	13.20	13.18	13.19	0
1141231	01009T	0	13,000	90160	6.88	7.04	6.88	7.04	0
1141231	01010T	0	19,209	192460	10.01	10.03	10.00	10.03	0
1141231	020000	0	15,000	261570	17.34	17.50	17.34	17.50	0
1141231	020011	0	0						0
1141231	020012	0	0						0
1141231	02001L	0	74,000	3651550	48.71	50.05	48.64	49.79	1
1141231	02001R	0	0						0
1141231	020020	0	32,000	498860	15.50	15.66	15.50	15.66	0
1141231	020028	0	7,000	90640	12.93	12.99	12.93	12.99	0
1141231	020029	0	13,000	125840	9.66	9.69	9.66	9.69	0
1141231	020030	0	69,000	615610	8.92	8.94	8.92	8.92	0
1141231	020031	0	6,000	36410	6.06	6.07	6.06	6.07	0
1141231	020032	0	8,000	62260	7.78	7.79	7.78	7.79	0
1141231	020034	0	70,000	524110	7.50	7.53	7.47	7.50	0
1141231	020036	0	0						0
1141231	020037	0	4,000	33580	8.39	8.40	8.39	8.40	0
1141231	020038	0	27,000	201760	7.47	7.49	7.46	7.49	0
1141231	020039	0	30,000	273410	9.07	9.16	9.07	9.14	0
1141231	1101	0	20,538,944	479950291	23.65	23.70	23.20	23.20	0
1141231	1101B	0	6,187	280470	45.30	45.40	45.30	45.40	0
1141231	1102	0	25,961,498	964011269	37.15	37.50	36.75	37.20	0
1141231	1103	0	240,301	3357382	13.95	14.05	13.90	13.95	0
1141231	1104	0	321,862	9653787	30.05	30.15	29.90	30.00	0
1141231	1108	0	112,658	1680621	14.90	14.95	14.90	14.95	0
1141231	1109	0	44,184	684001	15.50	15.50	15.45	15.50	0
1141231	1110	0	403,125	6621698	16.55	16.60	16.30	16.55	0
1141231	1201	0	127,048	1852695	14.60	14.65	14.55	14.55	0
1141231	1203	0	3,330	132106	39.60	39.75	39.60	39.75	0
1141231	1210	0	1,046,342	53400237	51.00	51.30	50.90	50.90	0
1141231	1213	0	8,713	89913	10.60	10.60	10.20	10.55	0
1141231	1215	0	567,794	74816441	131.50	132.50	131.00	131.50	0
1141231	1216	0	8,191,283	633845184	77.60	77.80	77.00	77.10	0
1141231	1217	0	121,989	1275378	10.50	10.50	10.40	10.40	0
1141231	1218	0	554,827	10090277	18.15	18.30	18.05	18.20	0
1141231	1219	0	199,515	2679543	13.50	13.50	13.40	13.45	0
1141231	1220	0	122,979	1529202	12.55	12.55	12.40	12.45	0
1141231	1225	0	455,879	13045686	29.10	29.10	28.40	28.50	0
1141231	1227	0	411,082	12430280	30.20	30.45	30.20	30.20	0
1141231	1229	0	898,222	42749346	47.90	47.90	47.50	47.55	0
1141231	1231	0	210,782	20628549	98.50	98.50	97.50	97.60	0
1141231	1232	0	53,732	7770439	144.50	145.00	144.00	144.50	0
1141231	1233	0	12,279	393752	32.00	32.10	32.00	32.10	0
1141231	1234	0	37,556	1417497	38.05	38.05	37.65	38.00	0
1141231	1235	0	3,551	160647	45.25	45.25	45.25	45.25	0
1141231	1236	0	101,888	2625779	25.90	26.25	25.45	25.45	0
1141231	1256	0	81,568	12097463	148.00	152.00	146.00	148.50	1
1141231	1301	0	10,619,995	413715218	39.20	39.40	38.80	39.00	0
1141231	1303	0	90,915,325	5358599052	58.40	61.30	56.80	60.20	1
1141231	1304	0	3,856,830	42783245	11.20	11.40	10.95	11.10	0
1141231	1305	0	438,491	4832408	11.15	11.25	10.95	10.95	0
1141231	1307	0	835,376	26807736	32.40	32.40	31.85	32.30	0
1141231	1308	0	1,021,857	13534683	13.30	13.55	13.10	13.15	0
1141231	1309	0	701,033	7835196	11.35	11.40	11.10	11.15	0
1141231	1310	0	2,588,132	22952365	9.00	9.00	8.79	8.86	0
1141231	1312	0	3,903,604	46103066	11.85	12.15	11.65	11.75	0
1141231	1312A	0	0						0
1141231	1313	0	2,016,219	20251689	10.10	10.20	10.00	10.00	0
1141231	1314	0	14,063,350	109650970	7.86	7.91	7.75	7.77	0
1141231	1315	0	9,000	576088	64.10	64.50	63.90	64.50	0
1141231	1316	0	2,670,733	40414046	15.30	15.35	15.00	15.30	0
1141231	1319	0	6,647,548	648936384	98.00	99.00	96.60	97.00	0
1141231	1321	0	124,300	4340645	34.85	35.20	34.70	35.15	0
1141231	1323	0	13,388	260188	19.45	19.45	19.40	19.45	0
1141231	1324	0	83,712	859857	10.40	10.40	10.20	10.30	0
1141231	1325	0	320,301	9612715	30.10	30.30	29.85	29.95	0
1141231	1326	0	7,302,104	233799008	32.30	32.40	31.75	32.10	0
1141231	1337	0	184,470	882703	4.80	4.82	4.77	4.80	0
1141231	1338	0	27,114	556784	20.70	20.80	20.35	20.60	0
1141231	1339	0	28,025	1224400	43.55	44.25	43.50	43.90	0
1141231	1340	0	747,534	5715139	7.81	8.10	7.48	7.48	0
1141231	1341	0	13,052	778090	59.50	59.80	59.50	59.80	0
1141231	1342	0	82,026	7308379	89.00	89.50	88.60	89.20	0
1141231	1402	0	3,621,056	100283397	27.70	27.80	27.55	27.80	0
1141231	1409	0	4,032,530	60491657	15.20	15.25	14.80	15.00	0
1141231	1410	0	67,331	2305994	33.70	34.80	33.70	34.30	0
1141231	1413	0	15,591	155745	9.98	10.00	9.93	10.00	0
1141231	1416	0	108,933	1301492	11.90	12.00	11.90	11.95	0
1141231	1417	0	186,501	1676542	9.00	9.04	8.92	8.96	0
1141231	1418	0	24,215	480856	20.20	20.20	19.45	19.85	0
1141231	1419	0	173,972	11587388	67.00	67.20	66.10	66.60	0
1141231	1423	0	15,625	593530	38.50	38.50	37.90	37.90	0
1141231	1432	0	348,124	6299822	18.05	18.25	17.85	18.25	0
1141231	1434	0	1,918,906	30742860	15.95	16.25	15.90	15.90	0
1141231	1435	0	124	2900					0
1141231	1436	0	127,013	8200288	64.80	65.00	64.00	64.90	0
1141231	1437	0	108,348	3738562	34.60	34.60	34.40	34.55	0
1141231	1438	0	5,000	168400	34.05	34.05	33.55	33.60	0
1141231	1439	0	56,010	1637282	30.00	30.00	28.45	29.90	0
1141231	1440	0	640,491	8512241	13.30	13.35	13.25	13.25	0
1141231	1441	0	12,818	133309	10.45	10.45	10.35	10.40	0
1141231	1442	0	1,714,746	51016297	30.50	30.50	29.45	29.55	0
1141231	1443	0	6,695	176867	27.25	27.25	27.25	27.25	0
1141231	1444	0	325,754	1964656	6.02	6.07	6.01	6.02	0
1141231	1445	0	72,130	946109	13.30	13.30	13.05	13.05	0
1141231	1446	0	42,258	769858	18.20	18.30	18.15	18.30	0
1141231	1447	0	337,536	1822064	5.43	5.43	5.38	5.40	0
1141231	1449	0	434,637	4892380	11.25	11.40	11.10	11.10	0
1141231	1451	0	124,251	2151162	17.30	17.40	17.25	17.30	0
1141231	1452	0	20,592	241911	11.75	11.75	11.70	11.75	0
1141231	1453	0	48,495	608404	12.75	12.75	12.50	12.50	0
1141231	1454	0	79,798	1037906	13.10	13.10	12.90	13.05	0
1141231	1455	0	159,267	1215810	7.66	7.66	7.61	7.65	0
1141231	1456	0	19,291	253311	13.00	13.35	13.00	13.20	0
1141231	1457	0	90,958	1431382	15.80	15.80	15.70	15.80	0
1141231	1459	0	253,677	3063706	12.35	12.35	11.90	12.10	0
1141231	1460	0	811,947	5144327	6.35	6.38	6.25	6.38	0
1141231	1463	0	74,498	1397747	18.95	18.95	18.55	18.55	0
1141231	1464	0	890,581	9865166	11.20	11.20	11.00	11.05	0
1141231	1465	0	34,679	434894	12.50	12.65	12.50	12.50	0
1141231	1466	0	148,587	2077184	13.90	14.20	13.80	14.20	0
1141231	1467	0	146,477	1043918	7.17	7.17	7.09	7.13	0
1141231	1468	0	46,000	546200	11.90	12.00	11.80	12.00	0
1141231	1470	0	4,101	93439	22.75	22.80	22.75	22.80	0
1141231	1471	0	152,095	1335862	8.80	8.80	8.76	8.78	0
1141231	1472	0	18,084	1585560	87.80	88.00	87.50	88.00	0
1141231	1473	0	34,064	841295	24.75	24.80	24.65	24.80	0
1141231	1474	0	116,359	1228084	10.55	10.65	10.50	10.65	0
1141231	1475	0	22,334	677029	30.35	30.40	30.10	30.35	0
1141231	1476	0	546,824	210937628	389.50	389.50	382.50	384.50	-3
1141231	1477	0	1,478,931	429827264	299.00	299.00	288.50	288.50	-10
1141231	1503	0	777,239	132515004	172.50	172.50	169.50	170.00	-2
1141231	1504	0	8,824,737	746264280	85.10	85.70	84.00	84.00	0
1141231	1506	0	188,028	2161720	11.55	11.65	11.35	11.65	0
1141231	1512	0	32,206	241578	7.58	7.58	7.45	7.52	0
1141231	1513	0	1,555,928	233319324	151.00	151.00	149.50	149.50	-1
1141231	1514	0	1,039,508	103735524	101.00	101.00	99.40	99.50	-1
1141231	1515	0	175,873	4827569	27.65	27.65	27.35	27.40	0
1141231	1516	0	96,688	2267853	24.10	24.10	22.90	22.90	-1
1141231	1517	0	176,550	1954749	11.15	11.20	11.00	11.05	0
1141231	1519	0	1,961,707	1506889155	773.00	780.00	764.00	765.00	-8
1141231	1521	0	27,784	658249	23.80	23.80	23.60	23.75	0
1141231	1522	0	881,030	40526874	46.25	46.65	45.65	45.95	0
1141231	1522A	0	1,000	49200	49.20	49.20	49.20	49.20	0
1141231	1524	0	694,245	19383888	28.30	28.40	27.75	27.80	0
1141231	1525	0	18,018	1154253	64.50	64.50	63.50	64.50	0
1141231	1526	0	43,602	734031	17.00	17.00	16.65	16.80	0
1141231	1527	0	95,486	3122205	32.60	32.95	32.50	32.70	0
1141231	1528	0	52,558,533	1266607105	24.40	25.00	23.25	23.75	0
1141231	1529	0	293,277	5530247	19.00	19.10	18.80	18.80	0
1141231	1530	0	5,589	152675	27.20	27.25	27.20	27.25	0
1141231	1531	0	59,771	729908	12.30	12.30	12.10	12.20	0
1141231	1532	0	1,096,642	28624411	26.40	26.50	25.90	26.25	0
1141231	1533	0	109,531	3599943	33.00	33.20	32.45	32.45	0
1141231	1535	0	33,790	1787627	52.70	53.20	52.70	53.20	0
1141231	1536	0	1,172,449	65680794	56.70	56.90	55.80	55.80	0
1141231	1537	0	51,930	6486069	124.50	126.00	124.50	125.00	0
1141231	1538	0	10,214	266907	25.60	27.50	24.85	25.40	-1
1141231	1539	0	16,558	286757	17.65	17.65	17.20	17.30	0
1141231	1540	0	156,653	3572049	22.85	22.95	22.70	22.90	0
1141231	1541	0	10,299	241272	23.75	23.75	23.30	23.30	0
1141231	1558	0	34,047	3497591	103.00	103.00	102.00	102.50	-1
1141231	1560	0	5,569,941	2223424674	408.00	414.00	392.00	396.50	-2
1141231	1563	0	908,025	44216616	48.80	49.10	48.30	49.00	0
1141231	1568	0	53,463	1198169	22.40	22.55	22.30	22.55	0
1141231	1582	0	429,038	28498905	66.50	66.90	66.00	66.40	0
1141231	1583	0	31,226	1379186	44.20	44.25	44.15	44.15	0
1141231	1587	0	2,023,666	100930566	51.50	52.00	49.25	49.40	-1
1141231	1589	0	384,549	6539572	17.05	17.30	16.85	16.85	0
1141231	1590	0	167,548	156319209	933.00	941.00	928.00	930.00	-12
1141231	1597	0	113,821	8228961	72.70	73.00	71.50	72.00	0
1141231	1598	0	83,214	1721595	20.55	20.85	20.55	20.70	0
1141231	1603	0	298,509	11044012	37.35	37.35	36.90	37.00	0
1141231	1604	0	380,413	9275420	24.40	24.55	24.30	24.40	0
1141231	1605	0	75,139,115	2431391809	32.80	33.10	31.80	31.80	0
1141231	1608	0	7,775,922	296753191	38.40	38.65	37.60	38.35	0
1141231	1609	0	5,434,679	206165331	38.40	38.45	37.70	37.95	0
1141231	1611	0	464,866	6026281	13.05	13.10	12.90	12.95	0
1141231	1612	0	491,104	16924143	34.45	34.70	34.30	34.40	0
1141231	1614	0	67,313	2304992	34.50	34.50	34.15	34.30	0
1141231	1615	0	58,718	2912639	49.95	49.95	49.45	49.60	0
1141231	1616	0	632,350	18039586	28.50	28.75	28.25	28.65	0
1141231	1617	0	98,471	1456124	15.00	15.00	14.65	14.75	0
1141231	1618	0	502,207	21295448	42.85	42.95	42.15	42.25	0
1141231	1626	0	247,573	2756920	11.20	11.20	11.00	11.00	0
1141231	1702	0	141,580	5534070	39.00	39.30	38.90	39.20	0
1141231	1707	0	45,430	5761288	127.50	127.50	126.50	126.50	0
1141231	1708	0	916,344	29565759	32.70	32.70	32.15	32.15	0
1141231	1709	0	160,452	2678492	16.75	16.75	16.65	16.65	0
1141231	1710	0	2,324,255	28814861	12.35	12.55	12.25	12.45	0
1141231	1711	0	1,872,078	35906318	19.30	19.50	19.05	19.15	0
1141231	1712	0	464,893	20405871	44.10	44.10	43.75	43.75	0
1141231	1713	0	104,856	4717683	45.10	45.30	44.65	45.25	0
1141231	1714	0	1,791,888	14532736	8.13	8.19	8.08	8.08	0
1141231	1717	0	3,860,221	157722857	41.05	41.20	40.60	40.90	0
1141231	1718	0	2,787,923	19217932	6.85	6.97	6.82	6.86	0
1141231	1720	0	290,281	17043651	59.00	59.00	58.50	58.90	0
1141231	1721	0	15,034,722	257883195	17.95	18.00	16.40	16.50	0
1141231	1722	0	1,533,609	73115818	47.20	47.90	47.20	47.80	0
1141231	1723	0	316,850	21662826	68.10	69.10	67.80	68.10	0
1141231	1725	0	22,193	593092	26.80	26.85	26.60	26.60	0
1141231	1726	0	5,534	423033	76.30	76.50	76.30	76.50	0
1141231	1727	0	5,791,476	254589982	43.35	45.20	43.10	43.35	0
1141231	1730	0	33,585	1777278	52.80	53.00	52.80	52.80	0
1141231	1731	0	116,177	2519496	21.70	21.75	21.65	21.75	0
1141231	1732	0	104,053	2917086	28.20	28.20	28.00	28.00	0
1141231	1733	0	209,103	6369171	30.65	30.90	30.25	30.45	0
1141231	1734	0	114,860	3501252	30.55	30.60	30.35	30.50	0
1141231	1735	0	1,038,517	19630087	19.20	19.85	18.20	18.50	0
1141231	1736	0	555,441	84166425	150.00	153.00	150.00	151.00	1
1141231	1737	0	123,935	3931260	31.60	32.00	31.60	31.70	0
1141231	1752	0	28,736	1072975	37.40	37.40	37.30	37.30	0
1141231	1760	0	59,315	3742116	63.50	63.50	62.90	63.00	0
1141231	1762	0	45,328	1110821	24.60	24.60	24.45	24.50	0
1141231	1773	0	320,340	44216898	138.50	139.00	137.00	138.00	0
1141231	1776	0	23,582	361345	15.40	15.45	15.25	15.30	0
1141231	1783	0	80,964	3470523	42.50	43.15	42.50	42.80	0
1141231	1786	0	266,766	19554487	73.70	74.00	72.60	72.60	-1
1141231	1789	0	595,321	10042327	16.90	17.00	16.75	16.75	0
1141231	1795	0	1,725,335	482492104	279.00	283.00	276.00	283.00	3
1141231	1802	0	32,236,916	1114977852	35.05	35.05	34.35	34.55	0
1141231	1805	0	124,720	1515650	12.30	12.30	12.05	12.10	0
1141231	1806	0	964,208	8699446	9.13	9.14	8.96	8.98	0
1141231	1808	0	3,714,022	127784452	34.70	34.95	34.05	34.10	0
1141231	1809	0	1,010,044	17770570	17.80	17.95	17.45	17.45	0
1141231	1810	0	1,687,692	29776859	17.90	17.90	17.40	17.55	0
1141231	1817	0	37,000	1417367	38.35	38.50	38.20	38.30	0
1141231	1903	0	270,101	14536349	53.90	54.20	53.60	53.90	0
1141231	1904	0	1,016,483	17590454	17.40	17.50	17.20	17.30	0
1141231	1905	0	812,076	9479218	11.70	11.80	11.60	11.60	0
1141231	1906	0	61,929	727765	11.75	11.85	11.70	11.85	0
1141231	1907	0	1,636,865	42699210	26.35	26.55	25.75	26.15	0
1141231	1909	0	2,275,801	22452112	9.94	9.99	9.81	9.86	0
1141231	2002	0	24,063,141	459449579	19.30	19.35	19.00	19.00	0
1141231	2002A	0	27,562	1073409	38.90	39.10	38.85	38.95	0
1141231	2006	0	1,418,979	90819765	64.10	64.70	63.60	63.60	0
1141231	2007	0	1,407,577	11189586	7.45	8.17	7.45	7.99	0
1141231	2008	0	13,008	377730	29.05	29.10	29.00	29.10	0
1141231	2009	0	26,710,033	1317779040	50.70	51.10	48.20	48.25	-1
1141231	2010	0	1,032,448	21379106	20.70	20.85	20.55	20.65	0
1141231	2012	0	239,333	4019562	16.95	17.00	16.45	16.95	0
1141231	2013	0	67,874	2836758	41.90	42.00	41.60	41.90	0
1141231	2014	0	6,123,422	97398606	16.30	16.35	15.70	15.75	0
1141231	2015	0	152,000	9333900	61.90	61.90	61.20	61.30	0
1141231	2017	0	383,112	3268759	8.54	8.60	8.48	8.48	0
1141231	2020	0	153,163	3644889	23.85	23.95	23.70	23.80	0
1141231	2022	0	375,804	3099767	8.21	8.30	8.20	8.25	0
1141231	2023	0	1,867,147	27879272	15.00	15.05	14.75	15.05	0
1141231	2024	0	36,790	644459	17.55	17.60	17.40	17.50	0
1141231	2025	0	1,110,390	11395969	9.54	10.30	9.54	10.30	0
1141231	2027	0	23,667,482	842732570	36.15	36.35	35.30	35.60	0
1141231	2028	0	60,589	1064147	17.80	17.80	17.30	17.50	0
1141231	2029	0	118,596	2526447	21.40	21.40	21.20	21.25	0
1141231	2030	0	1,305,656	19272791	14.75	15.25	14.55	14.80	0
1141231	2031	0	798,845	30690173	38.20	38.85	37.95	38.00	0
1141231	2032	0	1,399,245	21791643	15.70	16.00	15.25	15.35	0
1141231	2033	0	166,107	2634345	15.85	15.95	15.80	15.80	0
1141231	2034	0	4,042,660	88301287	22.40	22.60	21.40	21.40	0
1141231	2038	0	727,605	10816561	14.90	15.40	14.55	14.55	0
1141231	2049	0	725,007	141073293	195.00	196.00	193.00	194.00	0
1141231	2059	0	308,785	1164553140	3785.00	3835.00	3735.00	3750.00	-35
1141231	2062	0	156,413	3203216	20.60	20.60	20.35	20.55	0
1141231	2069	0	606,566	11426729	18.95	19.15	18.45	18.45	0
1141231	2101	0	585,588	21897557	37.55	37.70	37.25	37.25	0
1141231	2102	0	158,579	3102645	19.50	19.70	19.50	19.55	0
1141231	2103	0	1,931,912	30216772	16.00	16.00	15.50	15.50	0
1141231	2104	0	1,690,253	19487771	11.60	11.70	11.45	11.50	0
1141231	2105	0	8,676,577	257252751	29.40	30.00	29.40	29.50	0
1141231	2106	0	568,903	11228052	19.85	19.90	19.65	19.70	0
1141231	2107	0	276,527	6792681	24.45	24.65	24.45	24.65	0
1141231	2108	0	431,567	10183548	23.90	23.95	23.40	23.45	0
1141231	2109	0	37,928	566909	14.95	15.00	14.90	14.95	0
1141231	2114	0	10,802	977490	90.50	90.60	90.40	90.50	0
1141231	2115	0	50,794	1238817	24.45	24.50	24.30	24.40	0
1141231	2201	0	3,797,184	126830002	33.75	33.85	33.15	33.15	0
1141231	2204	0	1,261,746	74168025	59.90	59.90	58.50	58.60	0
1141231	2206	0	721,687	44389295	61.50	61.70	61.30	61.40	0
1141231	2207	0	382,330	210711023	557.00	559.00	548.00	550.00	-6
1141231	2208	0	1,991,667	39996118	20.25	20.35	20.00	20.00	0
1141231	2211	0	1,481,383	143323441	98.10	98.10	96.00	96.60	-1
1141231	2227	0	17,462	962966	55.80	55.80	54.90	55.50	0
1141231	2228	0	690,430	73108166	106.00	107.00	105.00	105.50	0
1141231	2231	0	568,023	52568747	94.10	94.10	91.10	92.90	-1
1141231	2233	0	659,024	144224476	220.00	223.50	216.50	219.00	2
1141231	2236	0	193,046	22477991	117.00	117.50	115.50	116.00	0
1141231	2239	0	132,047	4860395	35.70	37.45	35.35	37.40	1
1141231	2241	0	246,890	8965909	36.10	36.70	35.90	36.65	0
1141231	2243	0	91,789	1053326	11.40	11.55	11.40	11.45	0
1141231	2247	0	81,421	23019731	282.50	284.00	281.50	281.50	-1
1141231	2248	0	7,000	341800	48.85	48.90	48.75	48.75	0
1141231	2250	0	49,142	3584912	73.60	74.00	72.10	72.10	-1
1141231	2254	0	81,000	4787400	59.90	59.90	58.00	59.90	0
1141231	2258	0	990,713	42414048	42.30	43.25	42.25	43.10	0
1141231	2301	0	14,463,579	2346821744	164.00	164.00	160.50	163.50	1
1141231	2302	0	519,251	9117840	17.80	17.85	17.35	17.60	0
1141231	2303	0	25,921,295	1278246932	49.60	49.70	49.05	49.25	0
1141231	2305	0	426,582	4719276	10.95	11.15	10.95	11.00	0
1141231	2308	0	9,297,343	8987169692	959.00	974.00	950.00	963.00	2
1141231	2312	0	13,001,124	294069420	22.55	22.95	22.35	22.40	0
1141231	2313	0	48,114,650	4542280784	98.00	98.30	92.00	93.10	-4
1141231	2314	0	207,265	4719788	22.50	23.50	22.50	22.65	0
1141231	2316	0	1,920,102	198394029	103.00	104.50	102.00	103.00	0
1141231	2317	0	41,319,239	9518671728	228.50	231.50	228.00	230.50	2
1141231	2321	0	240	3516					0
1141231	2323	0	12,523,867	135180308	10.75	11.00	10.65	10.80	0
1141231	2324	0	13,838,815	423022299	30.40	30.80	30.40	30.40	0
1141231	2327	0	34,451,930	7876735057	225.50	232.50	222.50	231.00	5
1141231	2328	0	13,456,107	661756165	48.85	49.75	48.20	49.70	1
1141231	2329	0	51,737,148	2962824911	56.20	59.50	55.50	56.00	0
1141231	2330	0	31,389,568	48402721875	1520.00	1550.00	1515.00	1550.00	30
1141231	2331	0	3,133,749	69855544	22.35	22.60	22.10	22.15	0
1141231	2332	0	1,492,453	22539347	15.10	15.25	15.00	15.05	0
1141231	2337	0	257,961,788	10474167899	39.15	42.25	39.15	39.45	0
1141231	2338	0	977,219	34961297	36.15	36.80	35.35	35.35	0
1141231	2340	0	1,779,252	47129958	26.60	27.10	26.10	26.10	0
1141231	2342	0	1,573,337	45551991	29.00	29.65	28.40	28.40	0
1141231	2344	0	340,682,906	28631841016	84.10	86.50	82.20	82.60	-1
1141231	2345	0	3,320,103	3924799740	1190.00	1195.00	1165.00	1185.00	-5
1141231	2347	0	6,937,540	402136886	58.70	58.70	57.70	57.90	0
1141231	2348	0	350,137	28370377	81.60	82.50	80.40	80.80	-1
1141231	2348A	0	12,000	439800	36.65	36.65	36.65	36.65	0
1141231	2349	0	6,306,569	95578671	15.30	15.35	14.95	15.30	0
1141231	2351	0	749,274	58352317	77.70	78.80	77.40	77.60	0
1141231	2352	0	4,422,578	104459665	23.75	23.85	23.50	23.50	0
1141231	2353	0	58,349,870	1530635438	26.60	26.60	25.80	26.40	0
1141231	2354	0	3,037,609	187073576	61.50	61.90	61.20	61.70	0
1141231	2355	0	1,538,342	47561899	31.10	31.45	30.65	30.70	0
1141231	2356	0	16,774,016	722437425	42.60	43.40	42.55	42.90	0
1141231	2357	0	2,714,103	1489127622	542.00	553.00	541.00	548.00	8
1141231	2359	0	574,656	72139415	126.50	127.00	125.00	125.50	-1
1141231	2360	0	2,385,687	1860824050	792.00	795.00	771.00	775.00	-15
1141231	2362	0	366,168	14253065	38.95	39.45	38.70	38.70	0
1141231	2363	0	1,739,427	81127794	46.60	47.15	46.40	46.60	0
1141231	2364	0	111,019	7385174	66.80	66.90	66.20	66.50	0
1141231	2365	0	1,080,697	37652759	35.30	35.45	34.60	34.60	0
1141231	2367	0	7,965,527	219863127	27.95	28.10	27.20	27.20	0
1141231	2368	0	5,219,892	3579845000	696.00	698.00	676.00	687.00	-5
1141231	2369	0	19,887,610	468148229	23.10	24.45	22.70	22.70	0
1141231	2371	0	11,170,108	355209059	32.00	32.30	31.55	31.55	0
1141231	2373	0	16,749	940299	56.30	56.30	56.10	56.20	0
1141231	2374	0	7,234,960	565749665	79.40	79.60	77.50	77.60	-1
1141231	2375	0	3,361,893	302766513	88.40	91.90	87.30	91.00	3
1141231	2376	0	9,217,069	2270469122	244.00	249.50	240.50	249.50	3
1141231	2377	0	3,394,186	326616799	96.00	97.20	95.50	96.10	0
1141231	2379	0	1,206,212	588659161	484.50	490.00	483.00	489.00	8
1141231	2380	0	133,827	618844	4.71	4.72	4.56	4.68	0
1141231	2382	0	24,493,074	6593075424	263.50	272.50	263.50	272.00	9
1141231	2383	0	2,439,589	4023024285	1680.00	1680.00	1615.00	1645.00	0
1141231	2385	0	4,410,819	515856580	118.50	118.50	116.00	117.00	-1
1141231	2387	0	285,481	11004987	38.50	38.90	38.40	38.50	0
1141231	2388	0	2,966,391	155559319	53.40	53.60	52.00	52.10	0
1141231	2390	0	199,372	1953995	9.84	9.91	9.73	9.83	0
1141231	2392	0	956,726	35401114	37.15	37.30	36.80	36.90	0
1141231	2393	0	4,289,855	236700309	55.10	55.90	54.60	55.20	0
1141231	2395	0	858,392	247438001	289.50	290.50	286.00	288.00	1
1141231	2397	0	91,829	5633045	61.30	62.10	60.80	60.80	0
1141231	2399	0	10,776,951	275430325	24.45	26.25	24.40	26.15	1
1141231	2401	0	2,187,502	44136538	20.35	20.65	19.90	19.90	0
1141231	2402	0	12,343,889	792829828	65.50	65.80	63.00	63.00	-2
1141231	2404	0	4,603,944	4317623428	920.00	957.00	909.00	949.00	41
1141231	2405	0	1,441,899	25987795	18.10	18.30	17.80	17.80	0
1141231	2406	0	8,846,821	225860242	26.10	26.15	25.25	25.25	-1
1141231	2408	0	115,478,826	22500427783	196.50	201.00	189.50	193.00	-1
1141231	2409	0	222,138,081	2758772406	12.05	12.80	12.05	12.25	0
1141231	2412	0	3,577,446	468472712	131.50	132.00	130.50	130.50	0
1141231	2413	0	22,581,443	1075666485	47.25	50.20	45.30	45.60	-2
1141231	2414	0	65,775	2691349	40.90	41.05	40.85	40.90	0
1141231	2415	0	119,510	3054331	25.60	25.80	25.50	25.60	0
1141231	2417	0	1,368,033	53456891	39.60	39.70	38.80	38.85	-1
1141231	2419	0	863,422	20742948	23.80	24.40	23.70	24.15	0
1141231	2420	0	249,384	12619904	50.80	50.90	50.10	50.60	0
1141231	2421	0	2,356,090	379201656	160.00	162.50	159.50	160.50	1
1141231	2423	0	203,213	11327244	58.30	58.30	55.00	55.00	-3
1141231	2424	0	26,064	923703	36.10	36.10	35.30	35.40	0
1141231	2425	0	201,456	6212542	30.60	31.25	30.45	30.45	0
1141231	2426	0	868,311	15004041	17.50	17.55	17.20	17.20	0
1141231	2427	0	545,112	14522118	26.70	26.80	26.55	26.60	0
1141231	2428	0	379,834	65824096	172.00	175.50	171.00	174.50	2
1141231	2429	0	324,432	25913319	80.50	80.50	79.40	80.20	0
1141231	2430	0	25,347	577868	22.80	22.85	22.75	22.85	0
1141231	2431	0	611,873	7011218	11.40	11.60	11.35	11.35	0
1141231	2432	0	20,025	509490	25.50	25.55	25.35	25.50	0
1141231	2433	0	7,010	333176	47.55	47.55	47.50	47.50	0
1141231	2434	0	70,356	2213218	30.70	31.80	30.70	31.75	1
1141231	2436	0	2,063,721	100258131	49.30	49.65	47.65	47.65	-1
1141231	2438	0	75,258	1616857	21.40	21.55	21.40	21.45	0
1141231	2439	0	883,932	86651377	98.30	98.90	97.50	97.70	0
1141231	2440	0	242,186	3518982	14.85	14.85	14.25	14.60	0
1141231	2441	0	16,637,237	1504483694	88.70	92.60	88.70	89.00	0
1141231	2442	0	1,286,383	32099872	25.70	25.70	24.30	25.00	0
1141231	2444	0	231,629	2648311	11.50	11.60	11.35	11.35	0
1141231	2449	0	63,445,168	15920227882	246.00	261.50	244.00	247.50	4
1141231	2450	0	98,072	2831760	28.85	28.95	28.80	28.95	0
1141231	2451	0	24,495,503	4872156011	198.00	208.00	193.50	196.00	0
1141231	2453	0	157,660	8327433	52.60	53.30	52.50	53.00	0
1141231	2454	0	6,748,078	9686222450	1420.00	1450.00	1415.00	1430.00	10
1141231	2455	0	2,276,519	346943831	154.00	155.00	151.00	151.50	-2
1141231	2457	0	6,061,612	177287674	29.20	30.25	28.50	28.50	0
1141231	2458	0	2,317,346	274888672	120.00	120.00	118.00	118.50	-1
1141231	2459	0	40,517	2684894	66.00	66.50	66.00	66.10	0
1141231	2460	0	246,101	4869073	20.00	20.10	19.50	20.10	0
1141231	2461	0	282,260	4230991	15.10	15.15	14.90	14.90	0
1141231	2462	0	217,144	4780854	22.30	22.30	21.85	21.95	0
1141231	2464	0	1,189,995	74209741	63.80	63.80	61.70	61.90	-1
1141231	2465	0	200,295	11603838	58.10	58.80	57.60	58.00	0
1141231	2466	0	1,781,374	119065921	65.50	67.80	65.50	66.40	0
1141231	2467	0	6,797,125	1719651070	250.00	259.50	245.00	250.50	5
1141231	2468	0	282,341	11717078	41.90	41.90	41.05	41.40	0
1141231	2471	0	78,684	3924210	50.00	50.20	49.70	49.85	0
1141231	2472	0	3,535,298	378412292	106.00	108.50	105.00	107.00	1
1141231	2474	0	4,687,393	973038089	208.00	209.50	206.50	208.00	0
1141231	2476	0	700,544	60695655	86.50	87.50	86.20	86.60	0
1141231	2477	0	128,827	3060803	23.90	23.95	23.70	23.75	0
1141231	2478	0	1,153,652	65744452	56.50	58.00	55.80	57.20	1
1141231	2480	0	115,634	17527989	152.00	152.50	151.00	151.00	-1
1141231	2481	0	3,915,982	314811383	80.80	81.30	79.90	80.10	0
1141231	2482	0	93,555	1627915	17.55	17.55	17.35	17.40	0
1141231	2483	0	97,703	1854898	19.05	19.30	18.85	18.90	0
1141231	2484	0	316,138	6389037	20.40	20.45	20.10	20.25	0
1141231	2485	0	25,898,257	699023164	27.45	28.00	26.35	26.40	0
1141231	2486	0	11,997,837	1147125990	94.60	97.70	93.60	93.90	0
1141231	2488	0	237,231	10909189	46.15	46.15	45.80	45.90	0
1141231	2489	0	4,509,791	68694603	15.10	15.40	15.05	15.15	0
1141231	2491	0	654,116	13227225	20.50	20.70	19.90	19.90	0
1141231	2492	0	3,817,777	444633621	115.00	118.00	114.50	117.00	1
1141231	2493	0	5,892,574	731273375	128.00	130.00	120.00	121.00	-8
1141231	2495	0	20,807,085	689190335	32.90	34.20	32.20	33.05	0
1141231	2496	0	8,135	556730	68.50	68.60	68.30	68.30	0
1141231	2497	0	5,535,952	304245094	57.50	59.90	51.00	52.50	0
1141231	2498	0	7,402,298	367305573	49.95	50.30	49.20	49.20	0
1141231	2501	0	1,247,053	29245875	23.45	23.60	23.30	23.40	0
1141231	2504	0	5,553,945	208116206	37.30	37.90	36.80	37.90	0
1141231	2505	0	306,240	6138449	19.95	20.20	19.80	20.00	0
1141231	2506	0	93,552	873481	9.35	9.36	9.30	9.34	0
1141231	2509	0	385,151	6308617	16.15	16.60	16.15	16.50	0
1141231	2511	0	866,220	7102809	8.20	8.25	8.18	8.19	0
1141231	2514	0	268,317	4057003	15.15	15.15	15.05	15.15	0
1141231	2515	0	7,246,220	93502333	13.00	13.05	12.80	12.80	0
1141231	2516	0	206,297	3066627	14.90	14.95	14.80	14.85	0
1141231	2520	0	2,918,349	99141132	34.60	34.60	33.75	33.75	0
1141231	2524	0	50,793	2168229	43.30	43.70	42.40	42.70	0
1141231	2527	0	113,905	3313791	29.10	29.25	28.95	29.05	0
1141231	2528	0	302,064	9129787	30.60	30.60	30.10	30.15	0
1141231	2530	0	789,513	22178293	28.00	28.35	27.75	28.25	0
1141231	2534	0	222,561	4622563	20.80	20.85	20.65	20.80	0
1141231	2535	0	97,958	6172054	63.20	63.20	62.80	63.10	0
1141231	2536	0	72,076	1874188	26.00	26.10	25.95	26.00	0
1141231	2537	0	1,448,540	17326978	12.20	12.20	11.85	11.95	0
1141231	2538	0	129,296	1467679	11.30	11.45	11.30	11.35	0
1141231	2539	0	553,798	26801465	48.95	48.95	48.10	48.50	0
1141231	2540	0	1,044,269	52225921	51.00	51.50	49.70	49.70	-1
1141231	2542	0	2,915,950	116903454	40.20	40.25	39.85	40.20	0
1141231	2543	0	3,536,504	210397720	60.90	60.90	58.90	60.10	0
1141231	2545	0	187,875	7329029	39.30	39.30	38.85	39.15	0
1141231	2546	0	151,670	13161208	88.70	88.70	85.50	86.60	-2
1141231	2547	0	1,474,522	16199810	11.05	11.10	10.90	10.90	0
1141231	2548	0	1,239,847	145431099	118.00	119.00	116.50	116.50	-2
1141231	2597	0	197,593	33038239	168.00	168.50	166.00	168.00	0
1141231	2601	0	1,038,871	5631517	5.42	5.47	5.40	5.43	0
1141231	2603	0	7,871,573	1499446742	191.50	191.50	189.50	190.00	-1
1141231	2605	0	3,762,763	98496925	26.50	26.50	26.00	26.05	0
1141231	2606	0	2,835,905	171528504	61.20	61.30	60.30	60.40	0
1141231	2607	0	621,268	35852977	57.80	58.10	57.40	57.70	0
1141231	2608	0	110,152	3651989	33.30	33.30	33.10	33.15	0
1141231	2609	0	11,155,108	622252372	56.30	56.40	55.50	55.70	0
1141231	2610	0	21,935,408	445241750	20.35	20.50	20.20	20.20	0
1141231	2611	0	131,025	1932046	14.75	14.80	14.70	14.75	0
1141231	2612	0	1,411,141	83946592	60.70	60.70	59.10	59.40	-1
1141231	2613	0	145,885	3458333	23.80	23.80	23.60	23.65	0
1141231	2614	0	844,722	19203854	22.65	23.00	22.60	22.60	0
1141231	2615	0	3,538,267	279435713	79.70	79.70	78.70	78.80	0
1141231	2616	0	156,928	2096006	13.35	13.40	13.30	13.35	0
1141231	2617	0	498,367	15087483	30.30	30.45	30.15	30.20	0
1141231	2618	0	17,917,552	653109335	36.50	36.70	36.30	36.55	0
1141231	2630	0	1,826,542	95639429	53.00	53.00	52.10	52.10	-1
1141231	2633	0	2,381,217	66626533	27.85	28.05	27.85	28.00	0
1141231	2634	0	5,039,808	254681483	51.00	51.10	50.20	50.60	0
1141231	2636	0	155,560	10366156	66.70	67.00	66.30	67.00	0
1141231	2637	0	2,443,568	166152518	68.90	68.90	67.70	67.90	-1
1141231	2642	0	32,897	864682	26.20	26.70	26.20	26.20	0
1141231	2645	0	1,431,624	202770823	143.00	143.00	140.50	142.00	-1
1141231	2646	0	2,104,287	49741423	23.70	23.80	23.55	23.60	0
1141231	2701	0	31,765	353433	11.20	11.25	11.10	11.10	0
1141231	2702	0	35,754	427370	11.95	12.00	11.90	11.95	0
1141231	2704	0	111,793	4827469	43.15	43.40	43.10	43.15	0
1141231	2705	0	86,249	1432883	16.60	16.70	16.55	16.60	0
1141231	2706	0	84,031	1084026	12.90	12.95	12.85	12.90	0
1141231	2707	0	154,286	29247666	190.50	190.50	189.00	189.00	0
1141231	2712	0	18,050	326620	18.25	18.35	18.00	18.35	0
1141231	2722	0	41,913	1107341	26.90	27.00	26.15	26.15	0
1141231	2723	0	215,035	15304771	72.20	72.20	70.80	70.80	0
1141231	2727	0	178,277	38777769	217.00	218.50	217.00	217.00	0
1141231	2731	0	189,282	31055784	163.50	164.50	163.50	163.50	0
1141231	2739	0	39,621	1420255	35.70	36.20	35.70	35.95	0
1141231	2748	0	74,672	3176294	42.85	42.85	42.45	42.60	0
1141231	2753	0	104,958	19980844	191.00	191.00	190.00	190.50	0
1141231	2762	0	15,457	1186895	77.00	77.00	76.30	76.50	0
1141231	2801	0	19,322,030	396056493	20.50	20.60	20.45	20.45	0
1141231	2812	0	11,873,549	247113153	20.90	20.90	20.70	20.80	0
1141231	2816	0	201,136	5801973	28.90	29.00	28.75	28.90	0
1141231	2820	0	353,499	5974586	16.95	16.95	16.85	16.90	0
1141231	2832	0	72,824	3663881	50.30	50.40	50.20	50.30	0
1141231	2834	0	8,730,360	140002659	16.10	16.10	16.00	16.00	0
1141231	2836	0	632,718	7767426	12.25	12.35	12.20	12.30	0
1141231	2836A	0	11,008	261940	23.75	23.85	23.75	23.85	0
1141231	2838	0	1,195,782	23129858	19.30	19.45	19.30	19.35	0
1141231	2838A	0	19,000	1035400	54.40	54.50	54.40	54.50	0
1141231	2845	0	4,217,152	54283961	12.95	12.95	12.85	12.85	0
1141231	2849	0	38,048	516065	13.40	13.60	13.35	13.60	0
1141231	2850	0	138,598	16227157	116.50	117.50	116.50	117.50	1
1141231	2851	0	493,970	12971473	26.25	26.40	26.20	26.25	0
1141231	2852	0	191,066	5299673	27.90	27.90	27.65	27.75	0
1141231	2855	0	1,733,415	41483548	24.00	24.05	23.85	23.90	0
1141231	2867	0	17,492,342	139860269	8.00	8.03	7.91	8.00	0
1141231	2880	0	11,243,911	351354635	31.60	31.60	31.00	31.00	0
1141231	2881	0	12,624,997	1217300566	97.00	97.40	96.10	96.10	0
1141231	2881A	0	24,828	1576715	63.30	63.70	63.30	63.30	0
1141231	2881B	0	80,826	4976161	61.50	61.70	61.50	61.70	0
1141231	2881C	0	44,846	2397815	53.40	53.60	53.40	53.40	0
1141231	2882	0	37,367,903	2828510996	75.70	76.20	75.00	75.80	0
1141231	2882A	0	81,889	4971677	60.70	60.80	60.70	60.70	0
1141231	2882B	0	35,788	2143660	59.90	60.00	59.90	60.00	0
1141231	2883	0	26,601,217	461609151	17.45	17.55	17.25	17.25	0
1141231	2883B	0	338,053	2656501	7.85	7.87	7.85	7.87	0
1141231	2884	0	59,988,389	2029963832	33.85	34.05	33.40	33.75	0
1141231	2885	0	55,860,672	2189026766	39.80	39.95	39.00	39.30	0
1141231	2886	0	10,664,794	428407210	40.25	40.45	40.00	40.00	0
1141231	2887	0	59,128,161	1214698150	20.60	20.75	20.40	20.40	0
1141231	2887E	0	215,681	10782750	50.00	50.30	49.85	50.30	0
1141231	2887F	0	6,073	284790	47.00	47.30	46.50	46.90	0
1141231	2887G	0	49,056	1939375	39.55	39.55	39.50	39.55	0
1141231	2887H	0	241,762	9477194	39.30	39.45	39.00	39.30	0
1141231	2887I	0	3,546,645	33064249	9.33	9.33	9.32	9.33	0
1141231	2887Z1	0	88,580	1469375	16.55	16.60	16.55	16.55	0
1141231	2889	0	7,818,615	127436697	16.40	16.55	16.10	16.55	0
1141231	2890	0	15,852,459	454974465	28.75	28.90	28.55	28.60	0
1141231	2891	0	23,732,239	1192292545	50.20	50.50	49.80	50.20	0
1141231	2891B	0	15,789	1006016	63.80	63.80	63.50	63.80	0
1141231	2891C	0	3,110	186975	60.10	60.20	60.10	60.20	0
1141231	2892	0	17,052,894	499654170	29.90	29.90	29.20	29.40	0
1141231	2897	0	2,003,594	18295184	9.15	9.16	9.11	9.14	0
1141231	2897B	0	20,409	241846	11.85	11.85	11.85	11.85	0
1141231	2901	0	2,489	61291	24.65	24.65	24.65	24.65	0
1141231	2903	0	3,194,817	69944108	21.95	22.00	21.80	22.00	0
1141231	2904	0	18,779	319711	17.10	17.10	17.00	17.05	0
1141231	2905	0	474,715	7518843	15.75	15.95	15.70	15.85	0
1141231	2906	0	103,575	1329009	12.90	12.90	12.80	12.85	0
1141231	2908	0	371,878	7529564	20.40	20.40	20.05	20.30	0
1141231	2910	0	6,210	128978	20.80	20.85	20.65	20.65	0
1141231	2911	0	212,787	1179303	5.73	5.73	5.22	5.32	0
1141231	2912	0	2,061,848	460696413	224.00	225.50	221.50	221.50	-2
1141231	2913	0	1,128,932	15110502	13.35	13.50	13.30	13.30	0
1141231	2915	0	5,271,548	291484856	55.40	55.90	55.00	55.10	0
1141231	2923	0	6,986	139481	19.90	20.00	19.90	20.00	0
1141231	2929	0	141,564	1124348	7.93	7.98	7.92	7.92	0
1141231	2939	0	84,100	1970469	23.95	23.95	23.00	23.00	-1
1141231	2945	0	5,417	204845	37.90	37.90	37.65	37.85	0
1141231	3002	0	1,193,577	30203904	25.80	25.95	25.00	25.05	0
1141231	3003	0	289,560	14224887	48.50	49.75	48.50	48.65	0
1141231	3004	0	1,435,093	146095023	102.50	104.00	100.00	103.50	1
1141231	3005	0	4,874,438	571148507	118.00	118.50	116.50	117.00	0
1141231	3006	0	44,646,572	5230141110	115.00	118.00	114.50	118.00	10
1141231	3008	0	1,325,124	3278252515	2490.00	2520.00	2440.00	2495.00	25
1141231	3010	0	1,630,354	178132466	110.50	112.50	107.00	107.50	1
1141231	3011	0	2,251,063	34106336	15.10	15.40	14.80	15.10	0
1141231	3013	0	3,236,423	422401650	131.50	132.50	129.00	130.50	-1
1141231	3014	0	498,273	57252411	114.00	116.00	114.00	115.00	1
1141231	3015	0	251,343	13349258	52.60	53.60	52.50	52.80	0
1141231	3016	0	1,126,200	58137550	52.30	52.50	51.10	51.10	0
1141231	3017	0	3,301,831	5046034645	1530.00	1560.00	1510.00	1510.00	-20
1141231	3018	0	5,149	59389	11.45	11.45	11.45	11.45	0
1141231	3019	0	1,562,943	217377162	140.00	140.00	138.00	139.00	-1
1141231	3021	0	178,952	3183898	17.50	18.00	17.50	17.90	0
1141231	3022	0	325,565	21078317	65.10	65.30	64.20	64.50	0
1141231	3023	0	709,790	137276267	195.50	195.50	192.50	192.50	-3
1141231	3024	0	498,599	5593180	11.35	11.35	11.15	11.20	0
1141231	3025	0	878,934	56550253	65.10	65.10	63.90	64.00	-1
1141231	3026	0	916,248	92882215	100.50	102.50	100.00	102.00	2
1141231	3027	0	236,280	5384955	22.90	23.00	22.70	22.75	0
1141231	3028	0	822,730	31013534	37.95	38.25	37.30	37.35	0
1141231	3029	0	703,745	79497786	112.50	114.00	111.50	113.00	0
1141231	3030	0	2,856,793	549096089	193.50	194.50	190.50	191.50	0
1141231	3031	0	204,695	4033084	19.75	19.90	19.60	19.65	0
1141231	3032	0	435,069	33785271	77.80	78.50	77.00	77.30	0
1141231	3033	0	1,477,973	44720591	30.15	30.80	30.00	30.45	0
1141231	3034	0	6,405,405	2420900668	378.00	384.00	374.00	374.00	0
1141231	3035	0	2,442,458	415192055	169.00	172.00	168.00	170.50	2
1141231	3036	0	9,542,727	1303427090	136.50	138.50	134.50	137.00	0
1141231	3036A	0	142,195	7308742	51.40	51.40	51.30	51.40	0
1141231	3037	0	12,816,555	2836771368	220.00	223.50	219.00	220.00	0
1141231	3038	0	425,812	9999531	23.45	23.65	23.30	23.35	0
1141231	3040	0	465,274	25472159	55.20	56.50	53.60	54.80	-1
1141231	3041	0	692,941	16634638	24.25	24.50	23.80	23.85	0
1141231	3042	0	1,806,432	145219615	80.30	80.90	80.10	80.40	0
1141231	3043	0	93,507	1982776	21.10	21.40	21.00	21.40	0
1141231	3044	0	2,765,614	878139148	321.00	322.00	315.50	317.50	-3
1141231	3045	0	8,641,987	944923498	110.00	110.50	108.50	108.50	-2
1141231	3046	0	235,246	12222133	52.40	52.70	51.40	51.90	0
1141231	3047	0	1,016,055	18516545	18.60	18.60	18.10	18.15	0
1141231	3048	0	10,126,963	424410011	41.65	42.45	41.25	41.55	0
1141231	3049	0	27,971,741	158936506	5.38	6.52	5.38	6.16	0
1141231	3050	0	955,684	12931751	13.80	13.80	13.35	13.55	0
1141231	3051	0	285,842	5268621	18.25	18.65	18.25	18.45	0
1141231	3052	0	577,358	6970771	12.10	12.15	12.00	12.05	0
1141231	3054	0	357,891	11793943	31.90	33.75	31.90	32.45	0
1141231	3055	0	2,068,370	162954962	80.30	80.70	77.50	77.80	-4
1141231	3056	0	874,078	15783368	18.15	18.20	18.00	18.00	0
1141231	3057	0	826,179	17455111	20.85	21.50	20.85	20.95	0
1141231	3058	0	740,679	7877144	10.85	10.85	10.45	10.55	0
1141231	3059	0	1,351,404	54708032	40.65	40.95	40.35	40.35	0
1141231	3060	0	9,923,931	323083343	32.25	33.95	31.60	31.75	0
1141231	3062	0	2,006,709	46771796	23.25	23.65	23.20	23.30	0
1141231	3090	0	14,832,088	1451696959	94.40	100.50	93.90	98.40	4
1141231	3092	0	11,119,940	283823896	25.00	26.50	24.40	25.60	1
1141231	3094	0	194,394	4673909	24.20	24.25	23.80	24.00	0
1141231	3130	0	3,539	795162	225.00	225.00	224.50	224.50	-1
1141231	3135	0	17,923,410	1621989534	90.00	93.20	86.60	89.10	4
1141231	3138	0	1,295,434	141472731	109.50	111.00	108.00	108.00	-1
1141231	3149	0	4,045,097	141825822	35.00	35.80	34.35	35.20	0
1141231	3150	0	33,041	645273	19.65	19.70	19.20	19.70	0
1141231	3164	0	23,769	433052	18.10	18.35	18.10	18.35	0
1141231	3167	0	7,788,922	1891840466	241.50	246.00	239.00	244.00	2
1141231	3168	0	1,000	41500	41.50	41.50	41.50	41.50	0
1141231	3189	0	36,657,855	5762371179	149.00	161.00	149.00	159.00	11
1141231	3209	0	286,149	9065149	31.50	31.80	31.50	31.65	0
1141231	3229	0	393,880	10969435	28.30	28.30	27.40	27.70	0
1141231	3231	0	53,485,207	7983512250	148.00	151.00	147.00	150.50	3
1141231	3257	0	1,104,287	78280174	69.60	72.30	69.60	70.00	0
1141231	3266	0	40,093	568133	14.15	14.20	14.15	14.20	0
1141231	3296	0	159,104	3880703	25.10	25.35	24.00	24.00	0
1141231	3305	0	2,144,444	223914540	106.00	106.50	103.50	103.50	-2
1141231	3308	0	2,865,111	56074751	20.00	20.10	18.80	20.10	1
1141231	3311	0	100,528	3132935	31.20	31.45	31.00	31.15	0
1141231	3312	0	412,492	14453828	35.35	35.65	34.85	34.85	0
1141231	3321	0	2,543,417	43046378	16.50	17.25	16.50	16.95	-1
1141231	3338	0	350,087	17454824	49.70	50.30	49.30	49.30	0
1141231	3346	0	117,570	2234831	19.00	19.20	18.85	19.15	0
1141231	3356	0	197,715	9332047	47.55	47.60	46.95	47.00	0
1141231	3376	0	1,451,185	295086348	204.00	205.00	202.50	202.50	0
1141231	3380	0	1,681,737	52776001	31.45	31.95	31.05	31.35	0
1141231	3406	0	2,213,763	999287310	446.00	457.50	445.00	449.50	3
1141231	3413	0	1,112,828	308929190	278.50	280.00	275.50	277.50	0
1141231	3416	0	188,753	28420420	151.50	152.00	149.50	149.50	-2
1141231	3419	0	409,297	5372036	13.25	13.35	13.00	13.05	0
1141231	3432	0	7,009	96374	13.80	13.80	13.70	13.75	0
1141231	3437	0	410,251	5948839	14.35	14.65	14.35	14.40	0
1141231	3443	0	3,186,903	6760336015	2070.00	2160.00	2070.00	2125.00	75
1141231	3447	0	2,294,669	123737380	51.00	56.00	50.80	53.30	1
1141231	3450	0	13,765,833	3760711944	271.50	277.50	269.00	270.00	1
1141231	3454	0	231,412	22844926	98.80	98.80	98.70	98.80	0
1141231	3481	0	932,979,502	15948148192	16.70	17.75	16.50	17.05	0
1141231	3494	0	95,531	822046	8.42	8.83	8.42	8.61	0
1141231	3501	0	219,682	10526760	48.70	48.70	47.00	48.35	0
1141231	3504	0	132,028	6720425	51.10	51.50	50.60	50.60	0
1141231	3515	0	288,853	71594071	247.00	249.50	245.50	248.00	2
1141231	3518	0	143,956	3061769	21.60	21.65	21.05	21.25	0
1141231	3528	0	117,105	7786491	66.60	67.20	66.10	66.20	0
1141231	3530	0	835,126	61591620	75.00	75.20	72.80	72.80	-2
1141231	3532	0	1,122,474	108304359	97.00	97.90	95.10	95.10	-1
1141231	3533	0	358,639	467573775	1295.00	1315.00	1295.00	1295.00	5
1141231	3535	0	8,120,411	767477921	94.90	96.50	93.00	93.30	0
1141231	3543	0	1,166,579	48703776	41.50	42.45	41.30	41.75	0
1141231	3545	0	845,783	44153801	52.70	52.80	51.70	51.70	0
1141231	3550	0	9,345,335	155472379	15.80	17.20	15.60	16.60	0
1141231	3557	0	28,354	1041938	37.20	37.20	36.50	36.60	0
1141231	3563	0	1,752,587	927221840	525.00	536.00	518.00	528.00	10
1141231	3576	0	11,461,359	99851044	8.88	8.92	8.61	8.61	0
1141231	3583	0	368,561	124059868	337.50	341.00	334.00	334.00	-2
1141231	3588	0	155,268	7591455	49.25	49.25	48.35	48.40	0
1141231	3591	0	141,629	2609680	18.40	18.55	18.30	18.40	0
1141231	3592	0	940,659	215439543	232.50	233.00	227.00	228.00	-4
1141231	3593	0	66,521	851002	12.15	12.90	12.15	12.50	0
1141231	3596	0	268,250	46786121	175.00	176.00	173.50	174.00	-1
1141231	3605	0	4,351,556	269999168	59.30	63.20	59.30	62.20	3
1141231	3607	0	578,817	8448973	14.60	14.90	14.45	14.75	0
1141231	3617	0	519,954	109894519	212.00	213.50	209.00	211.50	0
1141231	3622	0	357,708	22233564	63.40	63.40	61.60	62.00	0
1141231	3645	0	711,499	37249048	53.20	53.30	51.90	51.90	0
1141231	3652	0	10,001	287977	29.10	29.10	28.70	28.80	0
1141231	3653	0	673,212	1861750650	2775.00	2785.00	2745.00	2745.00	-15
1141231	3661	0	1,621,505	5661568695	3480.00	3525.00	3455.00	3510.00	25
1141231	3665	0	1,981,302	3023380755	1510.00	1550.00	1500.00	1520.00	15
1141231	3669	0	244,238	8354024	34.30	35.05	33.65	34.05	0
1141231	3673	0	1,810,497	73566423	41.30	41.55	40.30	40.40	0
1141231	3679	0	37,300	4226711	114.00	114.00	113.00	113.50	0
1141231	3686	0	183,213	3332082	18.15	18.60	17.90	18.20	0
1141231	3694	0	835,888	50258329	60.40	60.70	59.50	60.30	0
1141231	3701	0	24,342,408	1323289177	52.10	56.00	51.50	54.40	0
1141231	3702	0	11,904,613	694977232	57.90	59.00	57.60	58.20	0
1141231	3703	0	683,769	15293042	22.45	22.60	22.30	22.30	0
1141231	3704	0	1,089,931	35025171	32.50	32.50	32.00	32.00	0
1141231	3705	0	225,137	12809394	56.90	57.10	56.70	57.00	0
1141231	3706	0	23,999,096	2046694705	84.00	86.60	84.00	86.40	2
1141231	3708	0	873,372	96799477	113.00	113.00	110.00	111.00	-2
1141231	3711	0	18,701,048	4694730581	247.50	255.00	246.00	250.50	1
1141231	3712	0	672,717	16512360	24.95	24.95	24.40	24.50	0
1141231	3714	0	9,566,025	329013584	33.20	35.80	32.75	35.75	2
1141231	3715	0	69,746,867	8880674502	121.50	132.50	120.50	127.50	6
1141231	3716	0	59,357	1978204	33.40	33.40	33.30	33.40	0
1141231	3717	0	553,551	9368984	17.00	17.35	16.65	16.70	0
1141231	4104	0	151,101	12336430	81.70	82.00	81.50	81.60	0
1141231	4106	0	34,611	768618	22.30	22.30	22.05	22.05	0
1141231	4108	0	132,282	1772469	13.55	13.55	13.30	13.50	0
1141231	4119	0	65,369	3170910	48.55	48.70	48.35	48.70	0
1141231	4133	0	20,794	473343	22.80	22.85	22.65	22.70	0
1141231	4137	0	109,995	11031803	99.40	101.50	99.20	101.00	1
1141231	4142	0	857,260	16227539	18.90	19.10	18.80	18.95	0
1141231	4148	0	16,560	635127	38.60	38.60	38.10	38.30	0
1141231	4155	0	145,117	2095154	14.60	14.60	14.35	14.50	0
1141231	4164	0	502,506	19248929	38.10	38.50	38.05	38.50	0
1141231	4190	0	29,413	877703	29.85	29.85	29.75	29.85	0
1141231	4306	0	809,208	11548420	14.30	14.35	14.20	14.20	0
1141231	4414	0	155,737	1791007	11.45	11.60	11.40	11.60	0
1141231	4426	0	61,874	596892	9.66	9.69	9.64	9.64	0
1141231	4438	0	42,805	3239035	76.00	76.00	75.30	75.90	0
1141231	4439	0	27,264	2883806	103.50	106.50	103.00	106.50	3
1141231	4440	0	315,000	5540750	17.70	17.70	17.55	17.55	0
1141231	4441	0	99,735	23400044	235.00	236.50	232.00	236.00	0
1141231	4526	0	2,988,398	95491742	32.05	32.40	31.70	31.70	0
1141231	4532	0	1,995,249	49032703	24.60	24.80	24.30	24.80	0
1141231	4536	0	192,847	31156808	160.00	162.00	160.00	161.50	2
1141231	4540	0	271,408	9349631	34.30	34.80	34.20	34.40	0
1141231	4545	0	790,785	31652058	39.80	41.45	38.80	38.80	0
1141231	4551	0	362,808	41373485	113.00	117.50	112.50	112.50	-1
1141231	4552	0	119,584	2879435	23.90	24.20	23.85	24.15	0
1141231	4555	0	42,868	1651013	38.30	38.80	38.30	38.40	0
1141231	4557	0	102,633	8031319	77.90	78.80	77.80	78.20	0
1141231	4560	0	60,004	1948781	32.60	32.60	32.35	32.45	0
1141231	4562	0	186,746	6551152	35.55	35.60	34.90	34.95	0
1141231	4564	0	638,556	11186586	17.75	17.75	17.40	17.45	0
1141231	4566	0	338,892	19560474	57.90	58.60	57.20	57.40	0
1141231	4569	0	20,297	3053555	150.00	152.00	149.00	152.00	0
1141231	4571	0	85,357	13930060	164.50	165.00	162.50	163.00	-1
1141231	4572	0	20,066	3049351	151.50	153.50	151.50	152.00	-1
1141231	4576	0	209,420	21574343	103.50	104.00	102.50	103.00	0
1141231	4581	0	23,170	1188294	51.20	51.70	51.00	51.70	0
1141231	4583	0	58,969	38347360	641.00	655.00	641.00	652.00	6
1141231	4585	0	213,451	71846924	333.00	341.00	331.00	338.00	3
1141231	4588	0	36,783	2236896	60.80	61.10	60.50	60.80	0
1141231	4720	0	197,750	2980200	15.15	15.20	14.95	15.10	0
1141231	4722	0	5,374,214	998263752	184.00	189.00	180.00	187.50	4
1141231	4736	0	67,752	8226554	121.00	122.00	121.00	121.50	0
1141231	4737	0	127,921	7664496	59.90	60.80	59.50	59.50	-1
1141231	4739	0	607,568	39590430	66.70	66.70	64.70	65.20	0
1141231	4746	0	242,540	14445888	60.00	60.20	59.30	59.30	0
1141231	4755	0	121,467	13145339	109.00	109.50	107.50	107.50	-1
1141231	4763	0	8,401,549	439347160	53.10	53.60	51.90	51.90	-1
1141231	4764	0	1,920,967	199148037	103.50	105.50	101.50	105.00	1
1141231	4766	0	253,708	79411965	312.50	315.00	311.50	314.50	0
1141231	4770	0	170,495	39626084	232.50	234.00	231.00	231.00	-1
1141231	4771	0	13,744	2381567	175.00	175.00	172.50	173.00	0
1141231	4807	0	19,010	347640	18.35	18.35	18.20	18.35	0
1141231	4904	0	4,596,969	408483531	89.20	89.40	88.30	88.30	0
1141231	4906	0	2,893,641	78076416	27.35	27.45	26.75	26.85	0
1141231	4912	0	1,516,273	142124818	89.90	97.60	89.00	96.70	7
1141231	4915	0	3,305,613	254938862	76.50	77.60	76.30	76.80	0
1141231	4916	0	4,005,118	230840110	58.00	58.70	57.00	57.00	-1
1141231	4919	0	1,103,251	56391544	50.80	51.60	50.80	51.00	0
1141231	4927	0	27,065,266	868877742	32.20	33.40	30.50	32.80	0
1141231	4930	0	22,020	487698	22.15	22.20	22.10	22.15	0
1141231	4934	0	604,792	8396549	13.90	14.20	13.75	13.85	0
1141231	4935	0	58,014	2381195	41.50	41.80	40.80	40.90	0
1141231	4938	0	10,241,036	701067005	68.70	68.80	68.10	68.60	0
1141231	4942	0	79,497	3106795	39.20	39.20	39.00	39.10	0
1141231	4943	0	16,392	209908	12.30	13.15	12.30	12.90	0
1141231	4949	0	200,934	7550205	37.80	38.15	37.30	37.40	0
1141231	4952	0	41,025	1451711	35.60	35.70	35.20	35.30	0
1141231	4956	0	2,410,961	53107764	21.65	22.45	21.35	21.60	0
1141231	4958	0	3,541,925	503199212	142.00	143.50	141.00	142.00	1
1141231	4960	0	648,551	8784943	13.50	13.75	13.35	13.45	0
1141231	4961	0	1,258,707	182353063	145.00	146.50	143.50	143.50	-1
1141231	4967	0	38,076,132	6990866289	175.50	189.00	175.50	189.00	17
1141231	4968	0	534,641	67402354	126.00	127.50	125.00	126.00	0
1141231	4976	0	437,238	13133994	30.10	30.40	29.75	30.05	0
1141231	4977	0	6,317,100	905249910	142.00	145.50	141.00	142.00	-1
1141231	4989	0	45,336,792	2413280671	52.40	54.80	52.00	52.50	1
1141231	4994	0	9,000	871400	96.00	97.00	96.00	97.00	0
1141231	4999	0	47,063	1086882	23.25	23.25	23.00	23.05	0
1141231	5007	0	52,714	2956227	56.00	56.20	56.00	56.20	0
1141231	5203	0	98,543	8788718	89.50	89.50	88.70	89.30	0
1141231	5215	0	32,155	1127368	35.05	35.10	34.95	35.05	0
1141231	5222	0	1,165,252	151775806	134.00	134.00	128.50	129.00	-5
1141231	5225	0	100,710	10074128	99.50	100.50	99.50	99.80	0
1141231	5234	0	1,267,638	441550363	338.50	353.50	338.00	347.00	13
1141231	5243	0	858,989	66192792	77.10	77.90	76.40	77.20	0
1141231	5244	0	2,011,894	86083734	39.95	43.55	39.95	43.55	3
1141231	5258	0	256,680	17193330	67.90	67.90	66.50	66.90	-1
1141231	5269	0	919,999	1112347935	1185.00	1230.00	1180.00	1210.00	35
1141231	5283	0	93,309	5649709	60.90	61.20	60.10	60.50	0
1141231	5284	0	551,995	154862487	280.00	283.50	278.00	281.00	1
1141231	5285	0	298,784	15156481	50.20	51.60	50.00	50.30	0
1141231	5288	0	902,422	125479927	133.50	142.50	133.00	142.00	11
1141231	5292	0	325,628	55408117	166.00	173.50	166.00	170.50	5
1141231	5306	0	102,954	9320427	90.20	91.00	89.80	90.70	0
1141231	5388	0	1,755,107	139648500	79.70	80.40	79.10	79.60	0
1141231	5434	0	657,081	190201367	289.50	292.50	286.50	291.00	1
1141231	5469	0	3,545,564	328380094	93.10	93.50	92.10	92.30	0
1141231	5471	0	317,196	10466917	33.10	33.55	32.75	32.85	0
1141231	5484	0	145,771	5523826	38.30	38.40	37.75	37.80	0
1141231	5515	0	703,930	25231058	35.75	36.15	35.15	36.00	0
1141231	5519	0	451,122	14931442	33.30	33.40	32.85	33.00	0
1141231	5521	0	7,014,923	161878812	22.45	23.50	22.45	23.35	1
1141231	5522	0	1,255,779	96426328	77.70	77.70	76.10	76.50	0
1141231	5525	0	56,600	1588533	28.20	28.25	27.95	28.25	0
1141231	5531	0	332,532	3014064	9.10	9.10	9.01	9.10	0
1141231	5533	0	97,329	1409870	14.55	14.55	14.45	14.50	0
1141231	5534	0	474,330	40707772	86.20	86.70	85.20	85.60	0
1141231	5538	0	41,191	1261934	30.70	30.90	30.15	30.60	0
1141231	5546	0	3,438	78596	22.75	23.00	22.75	22.80	0
1141231	5607	0	180,100	8735810	48.40	48.70	48.25	48.40	0
1141231	5608	0	1,682,877	29695473	17.70	17.85	17.50	17.60	0
1141231	5706	0	60,335	3053237	50.70	50.80	50.40	50.60	0
1141231	5871	0	15,896,456	1682478373	107.50	108.00	105.50	105.50	-2
1141231	5871A	0	556,287	55917463	101.00	101.00	100.50	101.00	0
1141231	5876	0	3,942,982	160491351	40.65	40.90	40.60	40.60	0
1141231	5880	0	7,007,707	170566836	24.45	24.50	24.30	24.30	0
1141231	5906	0	7,020	362026	52.00	52.00	51.50	51.50	0
1141231	5907	0	137,199	764526	5.60	5.63	5.55	5.58	0
1141231	6005	0	6,239,641	149555592	24.00	24.15	23.90	23.95	0
1141231	6024	0	303,686	15518062	51.10	51.30	51.00	51.00	0
1141231	6108	0	163,913	2367434	14.60	14.60	14.25	14.35	0
1141231	6112	0	340,662	15729048	46.20	46.70	45.85	46.05	0
1141231	6115	0	63,721	3001372	47.15	47.20	47.00	47.20	0
1141231	6116	0	38,963,147	311943787	7.79	8.26	7.79	7.80	0
1141231	6117	0	437,378	36072510	84.00	84.00	81.60	82.40	-1
1141231	6120	0	2,882,145	35872617	12.40	12.80	12.15	12.15	0
1141231	6128	0	78,296	1777977	22.80	22.85	22.60	22.70	0
1141231	6133	0	2,204,790	46840784	21.75	22.00	20.80	20.80	0
1141231	6136	0	97,230	2353189	24.20	24.30	24.15	24.20	0
1141231	6139	0	3,470,686	1916026304	553.00	556.00	543.00	552.00	4
1141231	6141	0	261,487	2780848	10.75	10.80	10.50	10.60	0
1141231	6142	0	332,671	3024632	9.06	9.15	9.05	9.14	0
1141231	6152	0	1,505,985	15952116	11.00	11.00	10.40	10.40	0
1141231	6153	0	2,938,802	44413799	15.20	15.50	15.00	15.00	0
1141231	6155	0	6,170,372	271243957	42.75	45.40	41.75	44.05	2
1141231	6164	0	908,766	11617737	13.00	13.00	12.65	12.80	0
1141231	6165	0	146,644	6947635	47.40	47.80	46.95	47.25	0
1141231	6166	0	260,647	16532120	63.50	64.00	63.20	63.20	0
1141231	6168	0	502,838	9790367	19.65	19.85	19.35	19.35	0
1141231	6176	0	7,676,975	956937023	125.50	126.50	123.50	124.00	-1
1141231	6177	0	1,427,076	76718423	53.90	54.30	53.00	53.70	0
1141231	6183	0	15,883	1506726	94.70	95.00	94.70	95.00	0
1141231	6184	0	34,303	1639774	47.75	48.05	47.75	48.05	0
1141231	6189	0	285,664	12773512	44.55	45.00	44.50	44.60	0
1141231	6191	0	7,128,358	795291298	110.00	113.50	109.50	112.00	2
1141231	6192	0	135,885	14606294	108.00	108.00	107.00	107.50	0
1141231	6196	0	2,337,269	644077105	275.00	279.50	271.00	275.00	1
1141231	6197	0	1,304,058	180833404	138.50	140.00	137.50	139.00	1
1141231	6201	0	15,130	855783	56.50	56.70	56.50	56.70	0
1141231	6202	0	266,921	9865624	36.90	37.20	36.70	37.15	0
1141231	6205	0	12,063,663	739485720	62.80	63.50	59.20	62.00	3
1141231	6206	0	1,145,261	104421507	91.00	91.80	90.30	91.80	0
1141231	6209	0	8,461,089	571258170	68.00	68.90	66.20	66.80	-1
1141231	6213	0	2,972,830	336382685	112.50	114.00	112.00	113.50	1
1141231	6214	0	1,253,082	148686537	120.00	120.00	118.00	118.00	-2
1141231	6215	0	740,082	75286553	103.00	103.00	101.00	101.50	-1
1141231	6216	0	69,981	1859242	26.65	26.80	26.30	26.55	0
1141231	6224	0	125,045	5348945	42.75	43.10	42.50	43.00	0
1141231	6225	0	5,541	100199	18.10	18.10	18.05	18.10	0
1141231	6226	0	195,893	1462785	7.59	7.60	7.41	7.49	0
1141231	6230	0	31,655	3673021	117.00	117.00	115.00	115.00	-2
1141231	6235	0	513,534	32120350	63.80	63.80	62.00	62.50	0
1141231	6239	0	10,070,269	1765381307	175.00	179.00	173.00	173.00	-2
1141231	6243	0	305,126	11564851	38.15	38.75	37.25	37.35	0
1141231	6257	0	28,158,787	3322150220	115.50	121.50	115.00	116.50	1
1141231	6269	0	1,531,937	89969871	59.90	60.50	58.00	59.00	0
1141231	6271	0	2,405,089	324438882	134.50	137.00	133.50	133.50	-1
1141231	6272	0	1,006,151	45737116	46.00	46.75	44.90	45.10	-1
1141231	6277	0	74,084	4537721	61.30	61.60	61.00	61.20	0
1141231	6278	0	2,622,443	250215435	96.30	96.70	94.80	95.40	0
1141231	6281	0	23,494	1477349	63.00	63.00	62.70	62.90	0
1141231	6282	0	60,986,528	2632689734	43.45	44.90	42.10	42.30	0
1141231	6283	0	156,585	3974825	25.50	25.55	25.20	25.50	0
1141231	6285	0	3,081,842	306071606	100.00	101.00	98.60	99.00	0
1141231	6405	0	334,031	9153169	27.45	28.05	27.20	27.60	0
1141231	6409	0	759,558	734207649	955.00	980.00	945.00	971.00	17
1141231	6412	0	1,379,357	126316454	92.80	92.80	90.80	91.90	-1
1141231	6414	0	529,497	152428971	290.00	291.50	286.50	286.50	-2
1141231	6415	0	1,243,323	238453179	192.00	194.50	190.00	191.50	0
1141231	6416	0	377,278	34667085	91.90	92.90	91.10	91.10	0
1141231	6423	0	49,887	4237681	85.10	87.00	84.40	84.60	2
1141231	6426	0	1,613,726	160347300	99.00	101.50	97.90	97.90	-2
1141231	6431	0	309,568	8386104	27.10	27.50	26.80	26.90	0
1141231	6438	0	338,323	46664520	138.00	139.00	136.50	137.50	0
1141231	6442	0	4,821,280	6683372430	1380.00	1440.00	1345.00	1360.00	-15
1141231	6443	0	15,279,329	430339782	27.95	29.00	27.90	27.90	0
1141231	6446	0	1,809,206	850327604	472.50	474.00	467.00	470.00	-2
1141231	6449	0	321,601	52338843	164.00	164.50	160.00	163.00	1
1141231	6451	0	1,556,624	257360434	161.00	168.00	159.50	166.00	5
1141231	6456	0	670,439	28810025	42.50	43.70	42.50	42.75	0
1141231	6464	0	27,356	2088875	76.10	77.70	75.70	77.00	0
1141231	6472	0	570,749	278411143	490.00	492.00	486.00	488.00	-3
1141231	6477	0	822,743	28964246	35.50	36.00	34.90	34.90	0
1141231	6491	0	394,318	111299549	282.00	285.50	279.50	285.00	1
1141231	6504	0	71,240	2938736	41.05	41.95	40.80	41.45	0
1141231	6505	0	6,031,976	289392194	49.00	49.20	47.50	47.80	-1
1141231	6515	0	749,920	2149270275	2880.00	2925.00	2810.00	2840.00	-35
1141231	6525	0	158,879	11984539	75.20	76.10	75.00	75.20	0
1141231	6526	0	317,789	140298071	434.50	448.00	433.00	442.50	11
1141231	6531	0	7,231,113	3182665441	447.50	448.00	432.00	448.00	5
1141231	6533	0	240,983	58106804	240.50	244.00	239.00	240.00	0
1141231	6534	0	15,233	1369635	90.50	90.50	89.60	90.00	0
1141231	6541	0	620,502	34505422	56.50	57.00	55.00	55.00	-1
1141231	6550	0	1,205,462	37607439	30.65	31.65	30.60	31.10	0
1141231	6552	0	71,698	1814362	25.15	25.50	25.15	25.20	0
1141231	6558	0	738,065	27438963	37.50	37.75	36.90	37.00	0
1141231	6573	0	379,130	5750690	14.35	15.50	14.35	15.20	0
1141231	6579	0	64,695	6907407	107.00	107.50	106.00	106.50	-1
1141231	6581	0	14,400	1501829	104.50	106.00	104.00	106.00	0
1141231	6582	0	112,813	3674008	33.00	33.05	32.25	32.40	0
1141231	6585	0	21,756	1913694	87.90	88.20	87.70	88.00	0
1141231	6589	0	322,112	19915416	61.70	62.40	61.40	61.70	0
1141231	6591	0	349,344	26480271	76.40	76.60	75.40	75.40	0
1141231	6592	0	717,542	43012970	60.40	60.40	59.60	59.90	0
1141231	6592A	0	7,612	739001	97.00	97.70	97.00	97.70	0
1141231	6592B	0	224	21793					0
1141231	6598	0	35,703	788972	22.75	22.75	22.00	22.00	0
1141231	6605	0	329,030	46030234	140.50	142.00	139.00	139.50	-1
1141231	6606	0	64,400	1618939	25.10	25.30	25.00	25.30	0
1141231	6614	0	342,067	17200314	48.70	51.20	48.70	51.00	1
1141231	6625	0	86,765	7059801	81.00	81.80	80.90	81.30	0
1141231	6641	0	28,045	534564	19.15	19.15	19.00	19.05	0
1141231	6645	0	57,425	1030412	18.10	18.15	17.70	17.70	0
1141231	6655	0	24,235	2919663	120.00	121.00	120.00	120.50	1
1141231	6657	0	230,706	9689762	41.75	43.00	40.90	43.00	1
1141231	6658	0	1,322,077	78504655	58.90	61.30	58.20	58.60	0
1141231	6666	0	4,984	221395	44.30	44.50	44.30	44.50	0
1141231	6668	0	140,327	5330818	38.30	38.40	37.80	37.90	0
1141231	6669	0	1,057,075	4708677200	4395.00	4490.00	4390.00	4485.00	90
1141231	6670	0	289,497	74034935	258.00	258.00	254.00	255.50	-2
1141231	6671	0	4,066	146030	35.90	35.95	35.90	35.90	0
1141231	6672	0	1,121,627	104813709	92.00	95.20	92.00	92.60	0
1141231	6674	0	40,360	830138	20.10	20.90	20.10	20.65	0
1141231	6689	0	376,761	23266647	61.10	62.90	61.00	61.50	0
1141231	6691	0	996,430	555213686	558.00	562.00	547.00	558.00	7
1141231	6695	0	257,546	11695890	45.50	46.05	44.80	45.40	0
1141231	6698	0	561,176	17485309	31.00	31.55	30.70	30.85	0
1141231	6706	0	24,622,914	3506430763	138.50	149.50	137.50	140.50	4
1141231	6715	0	41,476	4297090	105.00	105.50	102.00	102.50	-1
1141231	6719	0	146,773	28746420	196.00	198.00	195.00	195.00	0
1141231	6742	0	167,921	7764928	46.50	47.25	45.60	45.60	0
1141231	6743	0	99,506	2770875	27.50	28.00	27.30	27.95	0
1141231	6753	0	1,776,961	236468432	137.00	137.00	131.50	133.00	-4
1141231	6754	0	6,142	294806	48.10	48.15	47.50	48.15	0
1141231	6756	0	162,367	13453658	81.90	83.90	81.90	82.50	0
1141231	6757	0	1,713,678	110875395	65.10	65.60	64.30	64.50	0
1141231	6768	0	500,694	52731380	106.00	106.50	104.50	105.50	0
1141231	6770	0	194,157,015	7811888886	40.80	41.30	39.55	39.55	0
1141231	6771	0	12,200	555900	45.50	46.20	45.20	46.20	1
1141231	6776	0	3,196,061	170390176	51.50	53.70	51.30	53.70	4
1141231	6781	0	1,094,482	1462413635	1360.00	1360.00	1325.00	1330.00	-35
1141231	6782	0	125,429	21989857	174.00	176.00	173.50	174.50	0
1141231	6789	0	1,364,859	389734634	284.50	291.00	282.00	285.00	0
1141231	6790	0	87,143	3353344	38.60	38.60	38.40	38.50	0
1141231	6792	0	17,367	871356	50.10	50.40	50.00	50.10	0
1141231	6794	0	52,977	4725725	91.40	91.40	88.00	89.60	0
1141231	6796	0	64,099	6049684	96.00	96.00	93.60	94.20	0
1141231	6799	0	127,153	10264829	81.00	81.30	80.20	81.00	0
1141231	6805	0	1,967,420	3226487515	1635.00	1690.00	1605.00	1625.00	0
1141231	6806	0	799,019	30343804	38.40	38.50	37.80	37.85	0
1141231	6807	0	3,000	136500	45.20	45.65	45.20	45.65	0
1141231	6830	0	426,650	74201587	171.00	175.50	171.00	174.00	3
1141231	6831	0	1,741,200	521580649	299.50	309.50	294.00	295.00	-3
1141231	6834	0	266,113	7609187	28.60	28.90	28.05	28.50	0
1141231	6835	0	99,203	3847355	39.00	39.00	38.50	38.70	0
1141231	6838	0	84,647	2237965	26.60	26.60	26.30	26.40	0
1141231	6854	0	186,029	24876760	135.00	135.00	132.00	134.50	0
1141231	6861	0	225,184	13543274	60.10	61.50	59.00	59.30	0
1141231	6862	0	135,791	20634687	152.00	154.00	150.00	152.50	1
1141231	6863	0	54,663	6374188	117.50	117.50	115.50	117.00	0
1141231	6869	0	726,408	66531808	92.50	92.60	91.20	91.40	-1
1141231	6873	0	684,537	68161204	100.50	102.00	98.60	98.70	-1
1141231	6885	0	142,171	4200652	29.80	29.90	29.25	29.75	0
1141231	6887	0	3,002	182823	59.60	61.90	59.60	61.90	0
1141231	6890	0	545,951	136512810	249.50	252.50	248.50	250.50	0
1141231	6901	0	539,500	8967645	16.80	16.95	16.40	16.50	0
1141231	6902	0	62,849	4801820	77.00	77.30	75.90	77.00	0
1141231	6906	0	18,418	1518204	82.80	82.80	82.00	82.00	0
1141231	6909	0	199,627	8010041	40.95	41.40	39.60	39.60	0
1141231	6914	0	37,257	5395695	145.50	145.50	144.50	144.50	-1
1141231	6916	0	39,151	717074	18.70	18.70	18.15	18.20	0
1141231	6918	0	61,212	5224720	85.50	86.40	85.00	85.50	0
1141231	6919	0	3,208,331	494887666	155.50	155.50	152.50	155.00	1
1141231	6921	0	94,634	6530046	71.00	72.00	65.10	66.70	-4
1141231	6923	0	492,964	50522513	101.50	103.50	101.00	102.50	1
1141231	6924	0	34,169	2398225	70.60	71.00	67.40	71.00	1
1141231	6928	0	143,977	7493213	53.10	53.10	51.60	51.60	-1
1141231	6931	0	104,400	6533385	63.00	63.20	62.00	62.90	0
1141231	6933	0	108,760	16360369	151.00	151.50	149.00	150.00	0
1141231	6936	0	13,425	484260	36.15	36.20	35.90	36.15	0
1141231	6937	0	1,017,910	243263250	234.50	246.50	228.50	241.00	11
1141231	6944	0	954,167	665649574	694.00	714.00	682.00	692.00	1
1141231	6949	0	44,280	15235120	343.50	347.50	342.50	342.50	-1
1141231	6951	0	43,766	3237125	74.70	74.80	73.50	73.80	0
1141231	6952	0	29,470	1274887	43.50	44.65	43.00	43.70	0
1141231	6955	0	4,150	614350	148.00	148.00	148.00	148.00	-1
1141231	6957	0	140,772	27811547	194.00	200.50	192.50	197.00	5
1141231	6958	0	23,205	371083	16.00	16.10	15.95	16.00	0
1141231	6962	0	1,501,414	58915148	39.05	39.50	38.95	39.10	0
1141231	6965	0	547,312	49844301	91.60	93.80	88.90	92.40	0
1141231	6969	0	1,000	29800	29.80	29.80	29.80	29.80	0
1141231	6988	0	49,001	667964	13.70	13.80	13.45	13.60	0
1141231	6994	0	307,365	28425512	96.00	96.00	91.50	91.60	-3
1141231	7610	0	2,398,036	356982037	159.50	159.50	139.50	143.00	-11
1141231	7631	0	32,746	4145496	127.00	128.00	126.00	128.00	-1
1141231	7705	0	22,957	918032	40.00	40.00	39.95	40.00	0
1141231	7711	0	170,057	43654541	257.00	259.00	254.00	259.00	3
1141231	7721	0	35,585	1779553	50.50	50.90	49.70	49.70	0
1141231	7722	0	11,576	6572753	568.00	570.00	568.00	570.00	2
1141231	7730	0	85,347	8734636	104.50	104.50	101.00	103.50	1
1141231	7732	0	28,163	1133688	40.50	40.50	40.00	40.20	0
1141231	7736	0	4,047	364206	90.00	90.00	90.00	90.00	1
1141231	7740	0	167,765	27185516	163.00	167.00	156.00	158.00	0
1141231	7749	0	111,261	47451194	423.50	433.00	421.00	427.00	3
1141231	7750	0	71,316	61348669	861.00	864.00	853.00	862.00	2
1141231	7765	0	138,700	39496965	281.00	289.00	278.00	289.00	6
1141231	7769	0	574,620	1957725245	3445.00	3445.00	3380.00	3425.00	-5
1141231	7780	0	638,174	114037494	172.00	184.00	172.00	179.50	7
1141231	7786	0	214,429	32813471	154.00	155.00	151.50	155.00	2
1141231	7788	0	264,970	35877916	134.50	139.50	132.00	135.50	2
1141231	7791	0	54,369	3932558	72.10	72.70	72.00	72.70	0
1141231	7799	0	547,709	243014579	450.00	451.50	437.00	451.50	1
1141231	8011	0	613,789	13698355	22.25	22.55	22.15	22.25	0
1141231	8016	0	739,917	132786727	178.00	180.50	178.00	179.50	0
1141231	8021	0	29,956,487	5720086863	188.00	196.00	187.00	190.00	3
1141231	8028	0	23,264,815	4195287586	177.50	185.00	176.00	178.00	2
1141231	8033	0	4,874,992	710392590	147.50	147.50	144.50	145.00	-4
1141231	8039	0	9,375,897	806407540	86.60	87.50	85.10	85.20	-1
1141231	8045	0	74,628	5646728	75.00	78.40	74.30	76.40	2
1141231	8046	0	4,387,005	1067146592	242.00	247.00	241.00	241.00	0
1141231	8070	0	3,379,928	147829659	43.20	44.25	43.20	43.45	0
1141231	8072	0	108,992	3293387	30.25	30.50	30.00	30.25	0
1141231	8081	0	211,857	44533157	208.00	211.50	208.00	210.00	1
1141231	8101	0	16,710	273545	16.45	16.45	16.30	16.40	0
1141231	8103	0	1,321,303	113804058	85.40	87.60	85.00	85.80	0
1141231	8104	0	522,741	16704753	31.80	32.40	31.80	31.85	0
1141231	8105	0	1,615,627	18656243	11.40	11.80	11.40	11.40	0
1141231	8110	0	7,608,958	432980538	56.20	57.20	56.20	57.20	0
1141231	8112	0	37,673,278	2870922540	76.70	78.70	74.40	74.70	-1
1141231	8112A	0	34,800	1551950	44.20	44.85	44.20	44.80	0
1141231	8114	0	367,096	64579187	175.00	177.50	174.00	177.00	5
1141231	8131	0	35,250,934	2246069801	60.10	64.70	60.00	64.70	5
1141231	8150	0	43,826,180	2118529817	48.60	49.90	47.15	47.15	-1
1141231	8162	0	35,762	1292513	35.80	36.45	35.80	36.05	0
1141231	8163	0	796,863	23954795	30.45	30.45	29.95	29.95	0
1141231	8201	0	25,584	344000	13.45	13.55	13.40	13.40	0
1141231	8210	0	1,549,036	1550667179	1005.00	1015.00	988.00	1005.00	5
1141231	8213	0	190,592	6194328	32.45	32.75	32.40	32.55	0
1141231	8215	0	281,511	5344762	19.05	19.15	18.90	18.95	0
1141231	8222	0	717,900	29111906	41.35	41.50	40.25	40.40	0
1141231	8249	0	537,628	26899782	50.30	50.60	49.85	49.90	0
1141231	8261	0	471,547	42632684	90.00	90.90	90.00	90.10	0
1141231	8271	0	37,160,307	4173793140	111.00	116.00	108.50	113.00	4
1141231	8341	0	284,598	22471931	77.60	79.60	77.60	78.70	1
1141231	8367	0	60,010	2600636	43.45	43.80	43.00	43.60	0
1141231	8374	0	183,700	14586295	80.20	81.00	78.50	78.50	-1
1141231	8404	0	478,481	11072946	23.30	23.40	23.00	23.10	0
1141231	8411	0	100,201	1241784	12.25	12.50	12.15	12.50	0
1141231	8422	0	190,871,844	6155937434	29.90	33.10	29.60	31.60	1
1141231	8429	0	168,663	1306486	7.71	7.84	7.71	7.75	0
1141231	8438	0	4,648,214	193362327	41.65	41.90	40.20	41.90	3
1141231	8442	0	72,416	5054107	69.90	70.80	69.10	70.20	0
1141231	8443	0	15,907	178006	11.15	11.20	11.10	11.10	0
1141231	8454	0	716,386	149345880	211.00	211.50	206.50	207.50	-2
1141231	8462	0	106,293	15962995	148.00	152.00	146.50	151.00	2
1141231	8463	0	160,344	4314391	27.25	27.30	26.65	26.65	0
1141231	8464	0	367,819	133482858	364.00	365.50	361.00	361.00	0
1141231	8466	0	109,028	2406916	22.05	22.10	21.90	21.90	0
1141231	8467	0	375,641	66932043	175.00	180.00	175.00	180.00	5
1141231	8473	0	404,537	15004583	37.45	37.50	36.75	37.40	0
1141231	8476	0	112,067	2007742	17.90	18.05	17.80	18.00	0
1141231	8478	0	216,596	41010058	190.00	191.00	188.00	188.00	-1
1141231	8481	0	7,040	285290	40.50	40.65	40.50	40.65	0
1141231	8482	0	3,279	163492	50.00	50.30	49.45	49.45	0
1141231	8487	0	2,026	157043	77.50	77.50	77.50	77.50	0
1141231	8488	0	2,023	20036	9.91	9.91	9.90	9.90	0
1141231	8499	0	292,418	99918706	346.50	351.00	336.00	339.50	-5
1141231	8926	0	748,399	30590443	41.10	41.10	40.75	40.85	0
1141231	8940	0	15,537	316296	20.40	20.40	20.30	20.40	0
1141231	8996	0	4,044,916	2349657005	583.00	591.00	573.00	580.00	1
1141231	9103	0	435,501	1935638	4.51	4.51	4.41	4.44	0
1141231	910322	0	9,206	217352	24.00	24.00	23.55	23.55	0
1141231	9105	0	7,574,953	43511726	5.71	5.81	5.71	5.72	0
1141231	910861	0	24,000	124990	5.20	5.24	5.16	5.23	0
1141231	9110	0	3,000	9480	3.20	3.20	3.14	3.14	0
1141231	911608	0	41,651	111417	2.72	2.72	2.67	2.69	0
1141231	911622	0	4,003	15521	3.86	3.90	3.85	3.90	0
1141231	911868	0	348,251	461148	1.32	1.34	1.31	1.34	0
1141231	912000	0	1,125,130	3041972	2.74	2.74	2.68	2.73	0
1141231	9136	0	1,394,388	11442990	8.16	8.26	8.16	8.21	0
1141231	9802	0	746,518	75580390	102.00	102.00	100.50	102.00	0
1141231	9902	0	152,205	2575341	16.90	17.15	16.85	16.85	0
1141231	9904	0	11,337,562	342784333	30.20	30.45	30.10	30.15	0
1141231	9905	0	23,624	470619	19.90	20.00	19.90	20.00	0
1141231	9906	0	62,687	3188790	51.00	52.00	50.40	51.00	0
1141231	9907	0	2,661,757	47480498	17.85	17.90	17.75	17.80	0
1141231	9908	0	148,320	4437600	29.95	30.00	29.85	30.00	0
1141231	9910	0	3,077,295	353377580	115.50	116.50	111.50	116.50	0
1141231	9911	0	132,399	11081899	83.70	83.90	83.50	83.70	0
1141231	9912	0	30,190	374879	12.65	12.65	12.30	12.50	0
1141231	9914	0	1,009,875	82888575	82.90	82.90	81.40	82.70	0
1141231	9917	0	266,136	28742520	107.50	108.50	107.50	108.00	0
1141231	9918	0	3,029	120347	39.70	39.75	39.70	39.75	0
1141231	9919	0	276,834	4551033	16.50	16.60	16.40	16.40	0
1141231	9921	0	658,403	61209608	95.00	95.00	92.60	92.60	-2
1141231	9924	0	112,378	5892739	52.30	53.00	52.30	52.40	0
1141231	9925	0	118,034	4807764	40.70	40.80	40.65	40.80	0
1141231	9926	0	8,100	401049	49.50	49.55	49.50	49.50	0
1141231	9927	0	55,896	3813089	68.40	68.40	68.10	68.10	0
1141231	9928	0	56,044	1062937	19.15	19.30	18.80	19.00	0
1141231	9929	0	17,025	177163	10.55	10.85	10.35	10.85	0
1141231	9930	0	68,749	4838957	70.40	70.50	70.20	70.30	0
1141231	9931	0	4,075	138206	33.95	34.00	33.80	34.00	0
1141231	9933	0	3,894,537	120513718	31.30	31.40	30.75	30.90	0
1141231	9934	0	294,436	2949846	10.10	10.10	9.99	10.05	0
1141231	9935	0	190,913	3843432	20.20	20.25	20.05	20.05	0
1141231	9937	0	63,470	3607347	57.00	57.10	56.50	57.10	0
1141231	9938	0	797,189	40277846	50.80	50.80	50.30	50.50	0
1141231	9939	0	434,718	52723432	121.00	122.00	120.50	121.00	0
1141231	9940	0	211,599	4779371	22.60	22.70	22.50	22.70	0
1141231	9941	0	2,675,102	229999236	86.30	87.60	85.50	85.60	-1
1141231	9941A	0	16,000	805500	50.40	50.50	50.30	50.50	0
1141231	9942	0	49,083	5228829	106.50	107.00	105.50	106.00	0
1141231	9943	0	23,544	1427657	60.80	61.00	60.30	60.70	0
1141231	9944	0	31,259	531277	17.00	17.05	16.90	17.05	0
1141231	9945	0	12,148,539	363056430	30.05	30.25	29.75	29.80	0
1141231	9946	0	138,980	2661847	19.05	19.25	19.05	19.20	0
1141231	9955	0	602,215	18566632	31.15	31.35	30.50	30.50	0
1141231	9958	0	592,032	81934242	140.00	140.00	137.00	139.50	0

＊參考自政府開放平台