個股日成交資訊 (2025/12/23)

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
1141224	0050	0	64,106,420	4094914827	63.95	64.05	63.75	63.85	0
1141224	0051	0	28,129	2550253	90.45	90.90	90.45	90.60	0
1141224	0052	0	18,713,629	684122682	36.68	36.69	36.49	36.55	0
1141224	0053	0	13,929	1909783	137.40	138.05	136.80	136.90	0
1141224	0055	0	136,115	4390979	32.30	32.35	32.11	32.11	0
1141224	0056	0	25,209,782	921812468	36.56	36.63	36.50	36.55	0
1141224	0057	0	11,075	2071958	187.70	187.70	186.90	186.90	0
1141224	0061	0	111,414	2568653	23.16	23.17	23.00	23.08	0
1141224	006203	0	14,409	1672179	116.15	116.75	115.80	116.55	0
1141224	006204	0	6,055	870269	144.00	144.00	143.60	143.85	0
1141224	006205	0	300,691	11777785	39.22	39.22	39.04	39.21	0
1141224	006206	0	46,853	1725389	37.05	37.10	36.68	36.76	0
1141224	006207	0	119,142	3635440	30.51	30.55	30.41	30.55	0
1141224	006208	0	2,606,797	381366414	146.80	146.85	146.05	146.30	0
1141224	00625K	0	0						0
1141224	00631L	0	3,485,576	1220319644	351.55	351.95	348.25	348.90	0
1141224	00632R	0	17,239,449	289204969	16.74	16.82	16.73	16.79	0
1141224	00633L	0	2,833,831	142218396	50.75	50.75	49.89	50.30	0
1141224	00634R	0	77,000	247830	3.21	3.22	3.21	3.21	0
1141224	00635U	0	6,159,457	298341684	48.56	48.63	48.10	48.26	0
1141224	00636	0	460,047	12387874	27.10	27.10	26.88	26.99	0
1141224	00636K	0	200	1722	8.61	8.61	8.61	8.61	0
1141224	00637L	0	41,752,858	862993468	20.84	20.86	20.51	20.67	0
1141224	00638R	0	135,000	923690	6.83	6.85	6.82	6.83	0
1141224	00639	0	470,933	7142616	15.29	15.29	15.11	15.18	0
1141224	00640L	0	123,098	9556398	77.90	78.10	77.00	77.20	0
1141224	00641R	0	1,285,489	5881695	4.57	4.59	4.56	4.58	0
1141224	00642U	0	12,664,617	194000573	15.33	15.34	15.28	15.32	0
1141224	00643	0	2,479,649	41550820	16.79	16.80	16.69	16.80	0
1141224	00643K	0	0						0
1141224	00645	0	256,593	12249376	47.86	47.90	47.55	47.61	0
1141224	00646	0	3,840,179	261845080	68.15	68.30	68.05	68.10	0
1141224	00647L	0	127,707	15097813	118.45	118.45	118.15	118.15	0
1141224	00648R	0	366,830	1590080	4.34	4.34	4.33	4.33	0
1141224	00650L	0	2,863,850	50952492	17.78	17.86	17.74	17.76	0
1141224	00651R	0	687,000	3634300	5.30	5.30	5.29	5.29	0
1141224	00652	0	213,675	8055038	37.62	37.75	37.61	37.61	0
1141224	00653L	0	123,603	7279778	58.90	59.05	58.80	58.95	0
1141224	00654R	0	2,316	14361	6.20	6.20	6.20	6.20	0
1141224	00655L	0	10,027,114	351014470	35.32	35.32	34.78	35.11	0
1141224	00656R	0	467,000	2829090	6.03	6.07	6.03	6.05	0
1141224	00657	0	40,638	2412112	59.55	59.55	59.30	59.30	0
1141224	00657K	0	200	3780	18.90	18.90	18.90	18.90	0
1141224	00660	0	6,020	251385	41.85	41.85	41.81	41.81	0
1141224	00661	0	90,317	5862856	65.00	65.15	64.85	64.85	0
1141224	00662	0	5,848,070	604171536	103.65	103.75	103.10	103.10	0
1141224	00663L	0	5,619,263	256587642	45.88	45.89	45.45	45.58	0
1141224	00664R	0	5,334,331	14465345	2.71	2.72	2.70	2.72	0
1141224	00665L	0	8,628,980	93065050	10.82	10.84	10.74	10.77	0
1141224	00666R	0	113,000	1004550	8.87	8.90	8.87	8.89	0
1141224	00668	0	19,362	1076314	55.65	55.65	55.60	55.60	0
1141224	00668K	0	200	3538	17.69	17.69	17.69	17.69	0
1141224	00669R	0	335,166	1902353	5.68	5.68	5.67	5.67	0
1141224	00670L	0	750,813	124036761	165.35	165.45	164.95	164.95	1
1141224	00671R	0	2,736,155	7737112	2.83	2.84	2.82	2.84	0
1141224	00673R	0	7,609,898	213994029	28.11	28.19	28.08	28.10	0
1141224	00674R	0	1,353,105	7668016	5.65	5.70	5.63	5.68	0
1141224	00675L	0	2,013,079	279532428	139.50	139.60	138.25	138.50	0
1141224	00676R	0	1,290,599	11887198	9.20	9.24	9.19	9.23	0
1141224	00678	0	391,460	13762498	35.20	35.22	35.14	35.15	0
1141224	00680L	0	9,704,857	70580661	7.27	7.28	7.27	7.27	0
1141224	00681R	0	10,000	207500	20.75	20.75	20.75	20.75	0
1141224	00682U	0	49	986					0
1141224	00683L	0	213,798	4378460	20.54	20.54	20.47	20.51	0
1141224	00684R	0	19,000	298680	15.72	15.72	15.72	15.72	0
1141224	00685L	0	761,358	94879690	125.15	125.20	124.00	124.15	0
1141224	00686R	0	1,845,612	3046523	1.65	1.66	1.65	1.65	0
1141224	00688L	0	4,972,315	36065639	7.25	7.26	7.24	7.26	0
1141224	00689R	0	5,000	107950	21.59	21.59	21.59	21.59	0
1141224	00690	0	439,613	19262419	43.85	43.94	43.69	43.78	0
1141224	00692	0	593,043	33326563	56.35	56.35	56.10	56.20	0
1141224	00693U	0	1,001,749	20408333	20.30	20.40	20.29	20.38	0
1141224	00700	0	98,685	1796695	18.27	18.27	18.16	18.18	0
1141224	00701	0	1,454,980	42685906	29.35	29.46	29.28	29.29	0
1141224	00702	0	109,451	2552875	23.32	23.34	23.32	23.32	0
1141224	00703	0	18,955	409907	21.68	21.68	21.60	21.63	0
1141224	00706L	0	1,645,316	34157911	20.75	20.82	20.69	20.76	0
1141224	00707R	0	0						0
1141224	00708L	0	6,526,741	642907899	98.95	99.60	97.25	97.80	0
1141224	00709	0	70,901	2617871	36.96	36.96	36.88	36.91	0
1141224	00710B	0	313,630	5939711	18.93	18.97	18.91	18.93	0
1141224	00711B	0	107,060	1749245	16.32	16.35	16.32	16.32	0
1141224	00712	0	14,887,848	136100867	9.17	9.17	9.12	9.14	0
1141224	00713	0	4,022,834	203583012	50.60	50.65	50.55	50.65	0
1141224	00714	0	220,159	4383359	19.91	19.94	19.88	19.90	0
1141224	00715L	0	57,429,447	1156140900	20.05	20.19	20.02	20.14	0
1141224	00717	0	126,069	1899158	15.08	15.08	15.05	15.05	0
1141224	00728	0	38,475	1402290	36.24	36.58	36.24	36.41	0
1141224	00730	0	129,147	3005125	23.36	23.39	23.20	23.20	0
1141224	00731	0	989,091	68487196	69.25	69.40	69.20	69.25	0
1141224	00733	0	590,168	26969648	45.71	45.90	45.50	45.57	0
1141224	00735	0	334,847	16794763	50.10	50.30	50.05	50.20	0
1141224	00736	0	105,301	2937360	27.89	27.94	27.89	27.90	0
1141224	00737	0	67,054	2421818	36.19	36.20	36.05	36.05	0
1141224	00738U	0	15,478,771	920998388	59.35	60.00	59.05	59.45	2
1141224	00739	0	13,065	342832	26.33	26.35	26.18	26.35	0
1141224	00752	0	1,601,133	41658550	26.14	26.16	25.92	25.94	0
1141224	00753L	0	6,300,177	77419295	12.35	12.37	12.23	12.26	0
1141224	00757	0	2,854,442	341579110	119.70	119.85	119.45	119.55	0
1141224	00762	0	165,360	13814112	83.50	83.85	83.40	83.55	0
1141224	00763U	0	1,724,462	52981168	30.76	30.81	30.55	30.74	0
1141224	00770	0	281,343	16432981	58.45	58.65	58.30	58.35	0
1141224	00771	0	17,002	272862	16.09	16.09	16.00	16.00	0
1141224	00775B	0	973	31555					0
1141224	00783	0	80,871	2028141	24.98	25.13	24.95	25.13	0
1141224	00830	0	11,788,271	684974531	58.40	58.40	58.00	58.10	0
1141224	00850	0	426,074	23154618	54.35	54.55	54.20	54.20	0
1141224	00851	0	9,593	535886	56.05	56.05	55.80	55.95	0
1141224	00852L	0	51,180	1584430	30.96	31.00	30.93	30.95	0
1141224	00861	0	161,585	8900652	55.60	55.60	54.90	54.90	0
1141224	00865B	0	2,393,177	112959217	47.26	47.33	47.14	47.14	0
1141224	00875	0	133,938	5226857	39.09	39.09	39.01	39.01	0
1141224	00876	0	173,292	8876601	51.15	51.40	51.15	51.15	0
1141224	00878	0	31,165,904	673991101	21.65	21.70	21.55	21.60	0
1141224	00881	0	5,913,591	189083293	32.04	32.05	31.88	31.95	0
1141224	00882	0	7,366,640	112621253	15.30	15.30	15.26	15.27	0
1141224	00885	0	18,330,818	330961474	18.06	18.25	17.86	17.98	0
1141224	00891	0	4,756,075	92056323	19.40	19.42	19.29	19.32	0
1141224	00892	0	489,116	10446417	21.34	21.41	21.32	21.32	0
1141224	00893	0	613,169	20210027	33.01	33.05	32.92	32.93	0
1141224	00894	0	1,176,798	31566455	26.82	26.90	26.75	26.84	0
1141224	00895	0	444,406	17532985	39.55	39.55	39.41	39.42	0
1141224	00896	0	1,062,260	19971762	18.84	18.88	18.74	18.76	0
1141224	00897	0	678,374	6037761	8.94	8.94	8.88	8.89	0
1141224	00898	0	321,186	2571031	8.02	8.02	7.99	7.99	0
1141224	00899	0	152,795	3110726	20.39	20.40	20.34	20.34	0
1141224	00900	0	8,993,710	122836865	13.70	13.70	13.62	13.67	0
1141224	00901	0	367,583	8966579	24.43	24.47	24.35	24.37	0
1141224	00902	0	1,308,740	17239800	13.18	13.24	13.13	13.15	0
1141224	00903	0	84,660	1491476	17.65	17.65	17.61	17.61	0
1141224	00904	0	756,020	16906957	22.32	22.39	22.31	22.36	0
1141224	00905	0	1,124,632	19231866	17.13	17.15	17.06	17.07	0
1141224	00907	0	327,932	5026727	15.32	15.39	15.29	15.30	0
1141224	00908	0	47,069	647027	13.77	13.77	13.73	13.73	0
1141224	00909	0	2,672,349	107448070	40.60	40.60	40.02	40.13	0
1141224	00910	0	3,252,126	145564775	44.90	44.97	44.63	44.65	0
1141224	00911	0	249,251	8307873	33.45	33.46	33.21	33.21	0
1141224	00912	0	268,568	5711860	21.24	21.36	21.24	21.27	0
1141224	00913	0	172,917	4195777	24.25	24.28	24.20	24.20	0
1141224	00915	0	4,450,660	103043058	23.11	23.26	23.01	23.05	0
1141224	00916	0	94,494	2601496	27.50	27.57	27.50	27.51	0
1141224	00917	0	267,628	6869904	25.69	25.70	25.60	25.62	0
1141224	00918	0	10,937,449	246187592	22.54	22.56	22.45	22.46	0
1141224	00919	0	63,507,199	1431545684	22.50	22.62	22.46	22.50	0
1141224	00920	0	157,413	2881175	18.26	18.32	18.26	18.29	0
1141224	00921	0	168,915	2965766	17.63	17.63	17.52	17.52	0
1141224	00922	0	6,055,612	153513638	25.41	25.42	25.30	25.32	0
1141224	00923	0	1,587,043	40428389	25.51	25.54	25.43	25.44	0
1141224	00924	0	1,902,386	55950155	29.42	29.45	29.38	29.39	0
1141224	00926	0	968,053	22623899	23.39	23.40	23.35	23.35	0
1141224	00927	0	1,508,405	31741404	21.01	21.11	20.96	20.99	0
1141224	00929	0	10,853,355	194415724	17.91	17.96	17.85	17.88	0
1141224	00930	0	2,002,423	34870392	17.33	17.45	17.33	17.34	0
1141224	00932	0	478,454	6810930	14.25	14.29	14.19	14.20	0
1141224	00934	0	1,507,721	30855854	20.45	20.50	20.39	20.45	0
1141224	00935	0	1,606,456	47329055	29.47	29.56	29.38	29.43	0
1141224	00936	0	3,963,840	63408612	15.96	16.01	15.93	15.98	0
1141224	00938	0	303,858	5259611	17.35	17.38	17.27	17.27	0
1141224	00939	0	5,322,732	78039477	14.64	14.72	14.60	14.62	0
1141224	00940	0	12,628,921	116898627	9.25	9.29	9.23	9.24	0
1141224	00941	0	2,086,529	36324030	17.37	17.43	17.37	17.38	0
1141224	00943	0	244,615	3496093	14.34	14.40	14.28	14.29	0
1141224	00944	0	221,106	3189172	14.46	14.49	14.40	14.41	0
1141224	00945B	0	3,367,051	48803318	14.53	14.53	14.49	14.50	0
1141224	00946	0	3,390,258	32643902	9.64	9.67	9.60	9.61	0
1141224	00947	0	2,721,553	48997611	17.79	18.11	17.79	18.08	0
1141224	00949	0	884,586	16303123	18.48	18.49	18.34	18.34	0
1141224	00951	0	2,720,148	30777112	11.28	11.34	11.28	11.29	0
1141224	00952	0	1,200,486	14080328	11.74	11.78	11.69	11.69	0
1141224	00953B	0	43,606,449	424452932	9.75	9.75	9.72	9.73	0
1141224	00954	0	1,230,107	14932170	12.07	12.16	12.06	12.11	0
1141224	00956	0	185,996	2135625	11.49	11.51	11.43	11.43	0
1141224	00960	0	953,730	13646998	14.22	14.35	14.22	14.30	0
1141224	00961	0	2,768,757	26062440	9.41	9.45	9.38	9.39	0
1141224	00962	0	384,720	4093296	10.70	10.70	10.59	10.59	0
1141224	00963	0	479,126	5465278	11.40	11.42	11.40	11.41	0
1141224	00964	0	1,399,166	16025502	11.42	11.47	11.42	11.47	0
1141224	00965	0	3,992,122	91919160	23.05	23.13	22.94	22.95	0
1141224	00971	0	723,612	11713888	16.20	16.22	16.17	16.19	0
1141224	00972	0	78,578	1419272	18.10	18.10	18.00	18.00	0
1141224	009800	0	1,673,664	18737957	11.21	11.22	11.18	11.19	0
1141224	009801	0	1,054,135	11913719	11.31	11.32	11.27	11.28	0
1141224	009802	0	5,073,744	56498164	11.14	11.17	11.08	11.09	0
1141224	009803	0	1,918,470	24296354	12.68	12.69	12.62	12.65	0
1141224	009804	0	468,187	6758324	14.45	14.48	14.40	14.40	0
1141224	009805	0	8,556,155	107297908	12.59	12.59	12.51	12.53	0
1141224	009808	0	164,252	3185757	19.42	19.45	19.36	19.36	0
1141224	009809	0	1,485,199	15544881	10.51	10.51	10.45	10.45	0
1141224	00980A	0	11,904,810	178740411	15.02	15.05	14.97	15.02	0
1141224	009810	0	370,654	6908300	18.67	18.68	18.62	18.62	0
1141224	009811	0	3,628,029	42915491	11.83	11.85	11.81	11.83	0
1141224	009812	0	979,248	10504020	10.73	10.76	10.68	10.68	0
1141224	009813	0	8,335,051	88656262	10.63	10.66	10.62	10.62	0
1141224	00981A	0	106,354,547	1751912307	16.44	16.54	16.40	16.50	0
1141224	00981T	0	4,752,069	50108314	10.53	10.56	10.52	10.55	0
1141224	00982A	0	37,926,736	535668684	14.13	14.18	14.04	14.10	0
1141224	00982D	0	2,597,791	26380950	10.16	10.16	10.14	10.14	0
1141224	00983A	0	3,676,154	44992859	12.30	12.30	12.21	12.22	0
1141224	00983D	0	1,138,081	11683542	10.27	10.28	10.25	10.25	0
1141224	00984A	0	2,826,517	30860904	10.91	10.94	10.90	10.91	0
1141224	00985A	0	11,842,349	155175172	13.06	13.13	13.04	13.12	0
1141224	00985B	0	7,095,814	73156853	10.33	10.34	10.30	10.31	0
1141224	00986A	0	624,084	7253630	11.60	11.66	11.60	11.62	0
1141224	00988A	0	19,660,012	199647499	10.16	10.18	10.13	10.15	0
1141224	00989A	0	2,650,833	40673285	15.40	15.41	15.31	15.32	0
1141224	00990A	0	161,502,875	1679517978	10.22	10.51	10.22	10.45	0
1141224	00991A	0	107,815,835	1091278028	10.06	10.22	10.05	10.22	0
1141224	01001T	0	220,000	2541000	11.56	11.56	11.54	11.54	0
1141224	01002T	0	424,160	6122677	14.49	14.50	14.20	14.48	0
1141224	01004T	0	504,010	5378996	10.71	10.71	10.65	10.65	0
1141224	01007T	0	154,035	2049727	13.31	13.31	13.30	13.30	0
1141224	01009T	0	110,000	748000	6.80	6.80	6.80	6.80	0
1141224	01010T	0	42,001	420161	10.00	10.01	9.99	10.01	0
1141224	020000	0	6,000	102240	17.04	17.04	17.04	17.04	0
1141224	020011	0	0						0
1141224	020012	0	0						0
1141224	02001L	0	16,000	754780	47.44	47.44	46.76	46.76	0
1141224	02001R	0	10,000	8900	0.89	0.89	0.89	0.89	0
1141224	020020	0	6,000	92090	15.36	15.36	15.29	15.29	0
1141224	020028	0	5,000	63670	12.73	12.75	12.73	12.75	0
1141224	020029	0	0						0
1141224	020030	0	39,000	342420	8.75	8.80	8.75	8.80	0
1141224	020031	0	3,000	17990	6.01	6.01	5.98	5.98	0
1141224	020032	0	1,000	7820	7.82	7.82	7.82	7.82	0
1141224	020034	0	3,000	22050	7.37	7.37	7.31	7.31	0
1141224	020036	0	0						0
1141224	020037	0	0						0
1141224	020038	0	1,000	7440	7.44	7.44	7.44	7.44	0
1141224	020039	0	62,000	554920	8.96	8.96	8.95	8.95	0
1141224	1101	0	11,833,725	268311260	22.65	22.85	22.60	22.60	0
1141224	1101B	0	8,021	364453	45.50	45.50	45.40	45.40	0
1141224	1102	0	15,672,465	572479155	36.55	36.75	36.25	36.45	0
1141224	1103	0	143,406	2012630	13.95	14.15	13.95	14.00	0
1141224	1104	0	318,619	9607763	30.15	30.35	30.05	30.15	0
1141224	1108	0	67,610	1006818	14.95	14.95	14.85	14.90	0
1141224	1109	0	89,996	1396175	15.60	15.60	15.45	15.50	0
1141224	1110	0	57,837	950167	16.40	16.60	16.35	16.35	0
1141224	1201	0	238,503	3494163	14.70	14.75	14.60	14.65	0
1141224	1203	0	3,656	144509	39.60	39.60	39.40	39.40	0
1141224	1210	0	952,560	48558429	50.90	51.30	50.90	50.90	0
1141224	1213	0	11,635	121389	10.60	10.60	10.10	10.60	0
1141224	1215	0	4,267,821	575900244	135.50	136.00	133.50	134.50	-1
1141224	1216	0	23,927,778	1867529037	77.10	79.00	76.50	78.40	1
1141224	1217	0	291,264	3069191	10.60	10.60	10.50	10.50	0
1141224	1218	0	149,952	2720611	18.15	18.20	18.10	18.15	0
1141224	1219	0	115,930	1559843	13.50	13.50	13.45	13.45	0
1141224	1220	0	108,349	1351587	12.50	12.50	12.40	12.50	0
1141224	1225	0	52,491	1545995	29.60	29.90	29.35	29.35	0
1141224	1227	0	362,531	11058550	30.65	30.70	30.40	30.50	0
1141224	1229	0	969,528	46356275	48.05	48.20	47.60	47.90	0
1141224	1231	0	193,234	18904728	97.90	98.70	97.30	97.90	0
1141224	1232	0	42,564	6131552	144.00	144.50	144.00	144.00	0
1141224	1233	0	10,100	321790	31.90	31.90	31.80	31.80	0
1141224	1234	0	75,311	2845929	37.80	37.95	37.70	37.75	0
1141224	1235	0	31,452	1454537	46.20	47.65	45.50	46.20	-1
1141224	1236	0	139,487	3636910	26.05	26.25	25.80	26.05	0
1141224	1256	0	17,998	2488372	138.00	140.00	137.00	138.50	1
1141224	1301	0	9,272,137	370629102	40.35	40.45	39.70	39.75	0
1141224	1303	0	51,548,933	3040538846	59.70	61.00	58.10	58.10	0
1141224	1304	0	2,229,143	25389645	11.55	11.60	11.25	11.25	0
1141224	1305	0	755,583	8477400	11.30	11.35	11.15	11.15	0
1141224	1307	0	920,479	30367994	33.45	33.60	32.70	32.75	0
1141224	1308	0	1,028,073	13947377	13.80	13.85	13.40	13.40	0
1141224	1309	0	639,124	7253389	11.65	11.65	11.20	11.35	0
1141224	1310	0	1,932,448	16336480	8.58	8.62	8.39	8.45	0
1141224	1312	0	3,252,664	37817624	11.60	11.80	11.45	11.50	0
1141224	1312A	0	1,000	22000	22.00	22.00	22.00	22.00	0
1141224	1313	0	1,434,118	14902151	10.50	10.55	10.30	10.30	0
1141224	1314	0	13,113,647	104160203	8.02	8.09	7.88	7.88	0
1141224	1315	0	6,709	429793	64.20	64.20	64.20	64.20	0
1141224	1316	0	4,352,322	71015698	16.45	16.50	16.10	16.20	0
1141224	1319	0	1,355,449	129765895	95.20	96.60	94.80	95.90	0
1141224	1321	0	83,000	2910000	35.00	35.15	35.00	35.00	0
1141224	1323	0	52,925	1025992	19.55	19.55	19.25	19.45	0
1141224	1324	0	75,979	787234	10.40	10.45	10.30	10.35	0
1141224	1325	0	446,701	13576565	30.85	30.85	30.10	30.15	0
1141224	1326	0	8,820,477	286836953	33.05	33.25	32.20	32.20	0
1141224	1337	0	353,977	1732561	4.90	4.91	4.87	4.89	0
1141224	1338	0	54,435	1122105	20.60	20.70	20.50	20.65	0
1141224	1339	0	35,251	1555537	43.75	44.30	43.75	44.25	0
1141224	1340	0	547,455	4346156	7.93	8.10	7.84	7.90	0
1141224	1341	0	10,073	587654	58.30	58.50	58.00	58.50	0
1141224	1342	0	65,576	5779827	88.60	88.60	87.20	87.60	0
1141224	1402	0	4,362,209	121719428	28.20	28.20	27.80	27.80	0
1141224	1409	0	5,340,511	82307568	15.80	15.85	15.20	15.20	0
1141224	1410	0	17,262	591828	34.40	34.70	33.95	33.95	0
1141224	1413	0	6,024	60118	9.98	9.98	9.98	9.98	0
1141224	1414	0	258,268	4378534	17.10	17.10	16.90	17.10	0
1141224	1416	0	176,380	2102707	12.05	12.05	11.85	11.90	0
1141224	1417	0	184,911	1663002	8.89	9.01	8.89	9.00	0
1141224	1418	0	25,003	493581	19.90	20.00	19.50	19.80	0
1141224	1419	0	795,393	55253056	71.80	71.80	68.40	68.40	-4
1141224	1423	0	34,584	1318648	38.35	38.55	37.95	38.00	0
1141224	1432	0	110,670	2014617	18.05	18.45	18.00	18.25	0
1141224	1434	0	1,068,178	17110987	16.20	16.30	15.90	15.90	0
1141224	1435	0	4,005	88610	22.10	22.20	22.10	22.20	0
1141224	1436	0	327,188	21337077	63.60	66.60	63.60	65.10	1
1141224	1437	0	193,053	6666280	34.45	34.70	34.45	34.50	0
1141224	1438	0	69,200	2374449	34.05	34.85	33.65	34.50	0
1141224	1439	0	49,354	1491055	30.00	30.60	29.95	30.10	0
1141224	1440	0	1,159,134	15627898	13.50	13.65	13.40	13.45	0
1141224	1441	0	83,248	873429	10.45	10.55	10.35	10.55	0
1141224	1442	0	8,772,348	267423220	29.70	31.35	29.65	30.60	0
1141224	1443	0	1,589	42780	27.00	27.00	27.00	27.00	0
1141224	1444	0	390,178	2382296	6.15	6.18	6.08	6.10	0
1141224	1445	0	42,162	564372	13.40	13.50	13.30	13.30	0
1141224	1446	0	69,209	1257007	18.20	18.20	18.10	18.15	0
1141224	1447	0	410,118	2234141	5.49	5.51	5.42	5.43	0
1141224	1449	0	455,136	5044499	11.15	11.20	10.95	11.00	0
1141224	1451	0	100,139	1743346	17.50	17.50	17.35	17.45	0
1141224	1452	0	43,648	515257	11.90	11.90	11.70	11.80	0
1141224	1453	0	88,236	1141274	13.00	13.10	12.80	12.85	0
1141224	1454	0	39,067	520287	13.35	13.35	13.20	13.20	0
1141224	1455	0	254,390	1965374	7.81	7.84	7.70	7.72	0
1141224	1456	0	95,146	1221559	12.95	13.00	12.80	12.80	0
1141224	1457	0	55,910	881755	15.85	15.85	15.75	15.75	0
1141224	1459	0	88,114	1039704	11.85	11.85	11.75	11.85	0
1141224	1460	0	400,586	2516289	6.29	6.30	6.26	6.29	0
1141224	1463	0	119,382	2336057	19.60	19.70	19.45	19.70	0
1141224	1464	0	294,933	3290287	11.25	11.25	11.05	11.15	0
1141224	1465	0	141,262	1768698	12.55	12.70	12.45	12.50	0
1141224	1466	0	79,033	1127316	14.45	14.45	14.10	14.30	0
1141224	1467	0	67,437	477415	7.05	7.10	7.05	7.07	0
1141224	1468	0	42,000	495450	11.95	11.95	11.65	11.80	0
1141224	1470	0	0						0
1141224	1471	0	105,483	920905	8.80	8.84	8.69	8.73	0
1141224	1472	0	47,808	4244535	89.10	89.10	88.60	88.80	0
1141224	1473	0	30,269	748786	24.95	25.00	24.65	24.85	0
1141224	1474	0	60,356	666230	11.15	11.15	11.00	11.00	0
1141224	1475	0	52,298	1579137	30.60	30.65	30.00	30.10	0
1141224	1476	0	305,136	118068715	387.50	391.50	385.50	386.00	-1
1141224	1477	0	1,370,074	410298257	301.00	303.50	297.00	297.00	-1
1141224	1503	0	439,339	75407531	173.50	173.50	170.50	171.50	0
1141224	1504	0	28,232,225	2439101894	86.80	87.90	85.70	86.30	1
1141224	1506	0	190,002	2188572	11.55	11.65	11.45	11.65	0
1141224	1512	0	41,924	314299	7.50	7.50	7.48	7.48	0
1141224	1513	0	1,183,128	177923995	151.50	151.50	149.50	149.50	-1
1141224	1514	0	797,883	81267585	102.50	102.50	101.50	102.00	0
1141224	1515	0	213,757	5922935	27.80	28.00	27.55	27.55	0
1141224	1516	0	218,685	5050444	22.75	23.50	22.70	23.30	0
1141224	1517	0	110,541	1225103	11.20	11.20	11.05	11.05	0
1141224	1519	0	2,223,333	1751788973	798.00	800.00	783.00	783.00	-6
1141224	1521	0	3,506	84405	24.10	24.10	24.10	24.10	0
1141224	1522	0	598,921	27941980	46.95	47.25	46.25	46.40	0
1141224	1522A	0	0						0
1141224	1524	0	428,507	12172333	28.50	28.75	28.30	28.35	0
1141224	1525	0	38,079	2464403	65.30	66.80	63.30	64.20	0
1141224	1526	0	24,265	404806	16.65	16.75	16.60	16.70	0
1141224	1527	0	128,910	4237854	33.05	33.15	32.70	32.70	0
1141224	1528	0	35,876,157	650499911	18.10	18.25	17.65	18.25	1
1141224	1529	0	267,251	5114704	19.40	19.50	19.00	19.00	0
1141224	1530	0	4,349	118560	27.20	27.30	27.20	27.30	0
1141224	1531	0	19,750	234997	11.90	11.90	11.85	11.85	0
1141224	1532	0	247,270	6633331	27.00	27.05	26.75	26.75	0
1141224	1533	0	54,432	1783132	33.00	33.10	32.55	32.55	0
1141224	1535	0	33,216	1750637	52.70	52.80	52.50	52.70	0
1141224	1536	0	1,256,265	73127166	59.00	59.30	57.60	57.70	0
1141224	1537	0	20,762	2611086	126.50	126.50	125.00	125.50	0
1141224	1538	0	55	1430					0
1141224	1539	0	23,126	394793	17.15	17.15	17.00	17.10	0
1141224	1540	0	191,956	4437162	23.15	23.30	22.95	23.15	0
1141224	1541	0	18,228	427640	23.75	23.75	23.30	23.30	0
1141224	1558	0	444,704	46348205	101.00	106.00	100.00	103.50	1
1141224	1560	0	2,236,220	832747028	372.00	379.00	367.50	371.00	0
1141224	1563	0	1,104,961	51105883	46.30	47.50	45.15	46.45	0
1141224	1568	0	62,559	1388468	22.25	22.25	22.00	22.10	0
1141224	1582	0	228,669	15071196	66.50	66.70	65.50	65.90	0
1141224	1583	0	5,000	229000	45.80	45.80	45.80	45.80	0
1141224	1587	0	3,666,023	197104270	55.70	56.00	52.40	52.60	-3
1141224	1589	0	252,058	4277879	17.00	17.15	16.85	16.85	0
1141224	1590	0	316,627	301701530	952.00	961.00	944.00	949.00	8
1141224	1597	0	79,805	5816505	73.30	73.40	72.50	72.50	0
1141224	1598	0	127,115	2646340	20.80	20.95	20.60	20.90	0
1141224	1603	0	403,367	15072375	37.35	37.95	37.10	37.10	0
1141224	1604	0	90,483	2215212	24.50	24.60	24.45	24.50	0
1141224	1605	0	173,832,442	5573788437	31.45	33.00	31.25	31.65	1
1141224	1608	0	9,457,308	355736784	37.55	38.30	37.05	37.05	0
1141224	1609	0	4,411,034	169728576	38.35	39.10	38.00	38.00	0
1141224	1611	0	673,878	8628845	12.80	12.90	12.70	12.75	0
1141224	1612	0	493,734	17142124	34.75	35.05	34.45	34.45	0
1141224	1614	0	13,418	460559	34.50	34.50	34.15	34.15	0
1141224	1615	0	61,551	3012471	48.85	49.30	48.30	48.75	0
1141224	1616	0	805,076	23125936	28.80	29.30	28.30	28.30	0
1141224	1617	0	113,748	1628749	14.35	14.50	14.20	14.30	0
1141224	1618	0	474,910	20040028	41.90	42.65	41.85	41.85	0
1141224	1626	0	26,123	298474	11.55	11.55	11.30	11.30	0
1141224	1702	0	156,950	6117579	39.05	39.30	38.85	38.90	0
1141224	1707	0	30,095	3820471	127.50	127.50	126.50	126.50	-1
1141224	1708	0	727,902	24157366	33.40	33.45	33.00	33.10	0
1141224	1709	0	144,232	2403244	16.70	16.70	16.60	16.65	0
1141224	1710	0	1,533,571	18590257	12.20	12.30	11.95	12.00	0
1141224	1711	0	4,156,634	80047284	19.85	19.85	18.95	19.15	0
1141224	1712	0	254,813	11266640	44.10	44.50	43.90	44.10	0
1141224	1713	0	43,617	1910626	43.75	44.00	43.70	43.70	0
1141224	1714	0	1,623,189	13434920	8.35	8.35	8.25	8.26	0
1141224	1717	0	10,398,551	430683024	42.50	42.65	40.55	40.55	-1
1141224	1718	0	2,741,354	19029153	7.00	7.05	6.88	6.91	0
1141224	1720	0	127,049	7631334	60.40	60.40	59.90	60.00	0
1141224	1721	0	2,821,500	36033104	13.25	13.25	12.50	12.75	0
1141224	1722	0	2,802,122	133440035	47.30	48.00	47.25	47.30	0
1141224	1723	0	251,116	17252206	68.70	69.40	68.40	68.50	0
1141224	1725	0	163,235	4490319	27.55	27.80	27.10	27.15	0
1141224	1726	0	11,138	844662	76.20	76.20	75.60	75.70	0
1141224	1727	0	31,892,444	1456528417	49.00	49.65	43.10	44.40	-3
1141224	1730	0	18,357	970983	52.90	52.90	52.80	52.90	0
1141224	1731	0	68,038	1477929	21.75	21.75	21.70	21.70	0
1141224	1732	0	157,485	4485273	28.70	28.70	28.35	28.45	0
1141224	1733	0	270,342	8399368	30.95	31.50	30.80	30.80	0
1141224	1734	0	80,344	2448569	30.55	30.55	30.35	30.45	0
1141224	1735	0	2,690,678	51180678	19.70	19.80	18.10	18.80	0
1141224	1736	0	431,192	62217211	145.00	146.50	143.50	144.00	-1
1141224	1737	0	83,979	2647099	31.60	31.70	31.45	31.45	0
1141224	1752	0	33,174	1252998	37.70	37.95	37.70	37.70	0
1141224	1760	0	94,865	6019198	63.50	63.60	63.30	63.40	0
1141224	1762	0	44,019	1089342	25.15	25.15	24.60	24.60	0
1141224	1773	0	192,903	26557666	137.00	139.00	136.50	137.50	1
1141224	1776	0	88,442	1399814	16.35	16.35	15.65	15.65	0
1141224	1783	0	53,018	2293317	43.50	43.50	42.75	42.75	0
1141224	1786	0	155,972	11718303	76.00	76.00	74.80	74.80	0
1141224	1789	0	414,853	7180014	17.45	17.60	17.20	17.20	0
1141224	1795	0	1,849,480	517962479	285.00	285.00	278.00	278.50	-5
1141224	1802	0	65,638,246	2320342982	35.90	36.35	34.80	34.90	0
1141224	1805	0	188,792	2256799	11.80	12.20	11.65	12.00	0
1141224	1806	0	225,796	2099057	9.32	9.38	9.23	9.23	0
1141224	1808	0	3,281,110	113837873	34.50	35.60	34.05	34.05	0
1141224	1809	0	309,640	5447427	17.90	17.90	17.50	17.50	0
1141224	1810	0	807,795	13963902	17.40	17.40	17.10	17.30	0
1141224	1817	0	7,025	270208	38.40	38.55	38.35	38.45	0
1141224	1903	0	395,781	21715125	55.50	55.70	54.00	54.40	-1
1141224	1904	0	914,735	15922109	17.50	17.55	17.30	17.40	0
1141224	1905	0	575,906	6707263	11.70	11.75	11.60	11.65	0
1141224	1906	0	216,742	2568574	11.85	11.95	11.80	11.80	0
1141224	1907	0	805,534	20527887	25.40	25.60	25.35	25.50	0
1141224	1909	0	1,544,420	15412295	10.10	10.10	9.94	9.94	0
1141224	2002	0	12,109,757	225600343	18.60	18.75	18.55	18.55	0
1141224	2002A	0	4,080	158299	38.85	38.85	38.75	38.75	0
1141224	2006	0	1,462,175	94157827	64.70	65.10	64.10	64.10	0
1141224	2007	0	166,288	1209470	7.32	7.32	7.23	7.27	0
1141224	2008	0	69,366	1995524	29.05	29.05	28.25	28.25	0
1141224	2009	0	24,981,024	1158370731	46.45	47.70	45.00	45.00	0
1141224	2010	0	653,125	13665839	20.95	21.05	20.85	20.85	0
1141224	2012	0	10,414	156270	15.00	15.00	15.00	15.00	0
1141224	2013	0	65,968	2738169	41.80	42.00	41.30	41.40	0
1141224	2014	0	3,090,767	47740691	15.35	15.55	15.30	15.55	0
1141224	2015	0	477,315	29369638	61.60	61.80	61.30	61.50	0
1141224	2017	0	226,396	1906337	8.45	8.48	8.37	8.42	0
1141224	2020	0	224,739	5269616	23.40	23.55	23.35	23.40	0
1141224	2022	0	279,405	2294398	8.30	8.30	8.15	8.20	0
1141224	2023	0	1,204,071	17761871	14.80	14.80	14.70	14.80	0
1141224	2024	0	2,682	41140	15.35	15.35	15.35	15.35	0
1141224	2025	0	47,463	448375	9.56	9.56	9.40	9.40	0
1141224	2027	0	35,612,717	1242873510	35.25	35.25	34.70	34.80	0
1141224	2028	0	43,486	744265	17.25	17.25	16.85	16.90	0
1141224	2029	0	157,641	3288971	21.00	21.00	20.80	20.80	0
1141224	2030	0	512,881	7172428	14.05	14.05	13.85	13.95	0
1141224	2031	0	193,908	7298608	37.80	37.90	37.55	37.55	0
1141224	2032	0	325,315	4683117	14.30	14.50	14.25	14.45	0
1141224	2033	0	128,826	2051119	15.85	16.00	15.75	16.00	0
1141224	2034	0	1,049,498	21721159	20.55	20.90	20.55	20.65	0
1141224	2038	0	72,359	1029416	14.30	14.40	14.15	14.15	0
1141224	2049	0	832,283	164588270	197.50	199.50	196.50	196.50	0
1141224	2059	0	303,007	1128492440	3780.00	3795.00	3685.00	3710.00	-20
1141224	2062	0	114,262	2438786	21.70	21.70	21.20	21.30	0
1141224	2069	0	119,413	2113686	17.60	17.75	17.55	17.70	0
1141224	2101	0	582,154	21898030	37.60	37.75	37.40	37.60	0
1141224	2102	0	389,739	7570994	19.55	19.60	19.35	19.45	0
1141224	2103	0	1,052,011	16473496	15.85	15.90	15.55	15.55	0
1141224	2104	0	3,447,482	40083133	11.90	12.00	11.40	11.45	0
1141224	2105	0	6,254,980	186533469	29.85	30.05	29.70	29.70	0
1141224	2106	0	511,489	10213603	20.00	20.05	19.90	19.95	0
1141224	2107	0	583,340	14283594	24.40	24.65	24.40	24.45	0
1141224	2108	0	436,899	9884287	22.55	22.80	22.50	22.70	0
1141224	2109	0	61,078	918591	15.05	15.10	15.00	15.00	0
1141224	2114	0	33,810	3031664	89.90	89.90	89.50	89.70	0
1141224	2115	0	96,100	2355155	24.45	24.60	24.45	24.45	0
1141224	2201	0	6,708,440	232140900	33.95	34.90	33.95	34.90	1
1141224	2204	0	1,098,764	66615067	60.10	61.00	60.00	61.00	0
1141224	2206	0	1,216,022	72909545	60.10	60.50	59.50	60.30	0
1141224	2207	0	780,751	436264790	562.00	563.00	554.00	562.00	-2
1141224	2208	0	2,452,752	49532069	20.50	20.50	20.05	20.15	0
1141224	2211	0	4,936,774	503369889	102.00	103.00	100.50	102.00	0
1141224	2227	0	58,701	3236025	55.30	55.80	54.90	55.20	0
1141224	2228	0	1,022,164	108918239	108.50	109.00	105.00	105.50	-2
1141224	2231	0	578,828	55905963	96.00	98.20	95.40	95.40	0
1141224	2233	0	929,618	185912633	195.00	202.50	195.00	202.00	7
1141224	2236	0	140,020	16192632	117.00	117.00	114.50	115.50	0
1141224	2239	0	80,225	2975533	37.35	37.50	36.70	36.85	0
1141224	2241	0	264,978	9871815	37.50	37.70	36.90	37.10	0
1141224	2243	0	52,301	606338	11.60	11.70	11.55	11.60	0
1141224	2247	0	68,730	19544362	286.50	286.50	283.50	284.00	-1
1141224	2248	0	7,000	343800	49.10	49.15	49.10	49.10	0
1141224	2250	0	62,841	4539405	72.40	72.80	71.60	71.90	0
1141224	2254	0	23,000	1360900	59.90	59.90	59.00	59.00	0
1141224	2258	0	795,929	32806724	41.20	41.90	40.55	40.55	0
1141224	2301	0	8,636,912	1423648233	164.00	165.50	163.50	165.50	2
1141224	2302	0	269,634	4724427	17.60	17.65	17.40	17.40	0
1141224	2303	0	47,846,732	2373627417	49.90	50.00	49.30	49.65	0
1141224	2305	0	376,298	4151896	11.15	11.15	10.95	11.00	0
1141224	2308	0	5,165,678	4930669278	952.00	960.00	948.00	955.00	12
1141224	2312	0	25,160,836	580028382	23.10	23.40	22.75	22.75	0
1141224	2313	0	51,717,482	5170263368	102.50	103.50	98.60	99.00	-2
1141224	2314	0	66,350	1512706	22.95	22.95	22.70	22.70	0
1141224	2316	0	1,219,935	125627362	104.00	104.00	102.50	102.50	0
1141224	2317	0	36,443,763	8211187033	225.50	227.50	224.00	224.00	0
1141224	2321	0	644	10656					0
1141224	2323	0	5,423,936	57285296	10.65	10.80	10.40	10.50	0
1141224	2324	0	17,138,068	516450873	30.05	30.45	30.00	30.00	0
1141224	2327	0	10,850,599	2428385197	224.00	227.00	222.00	222.50	0
1141224	2328	0	16,010,880	775903781	47.20	49.00	46.90	48.15	1
1141224	2329	0	11,153,919	570757770	51.00	52.00	50.40	51.50	1
1141224	2330	0	13,707,427	20441056275	1495.00	1500.00	1485.00	1495.00	5
1141224	2331	0	2,282,677	52717090	23.30	23.45	22.90	23.00	0
1141224	2332	0	1,245,823	19534697	15.85	15.85	15.60	15.60	0
1141224	2337	0	68,855,783	2670112514	38.75	39.15	38.00	38.95	0
1141224	2338	0	2,549,322	92968142	37.50	37.50	35.85	36.35	0
1141224	2340	0	1,585,572	42432339	27.40	27.40	26.55	26.55	0
1141224	2342	0	679,058	19599501	29.15	29.15	28.60	28.85	0
1141224	2344	0	321,347,803	24324612265	73.60	77.20	72.50	76.90	3
1141224	2345	0	4,707,677	5677653305	1200.00	1230.00	1185.00	1190.00	5
1141224	2347	0	7,035,353	411276638	58.70	59.10	58.20	58.30	0
1141224	2348	0	1,237,417	104924762	81.70	86.60	81.70	83.40	1
1141224	2348A	0	7,003	255958	36.50	36.70	36.50	36.70	0
1141224	2349	0	5,409,622	78955315	15.00	15.00	14.45	14.60	0
1141224	2351	0	780,736	59940292	76.60	78.20	75.70	75.70	0
1141224	2352	0	5,714,098	138302247	24.25	24.45	24.00	24.10	0
1141224	2353	0	17,881,544	455215574	25.70	25.70	25.25	25.25	0
1141224	2354	0	2,955,077	182138862	61.80	62.40	61.10	61.40	0
1141224	2355	0	632,781	20341667	32.65	32.70	32.00	32.05	0
1141224	2356	0	17,642,132	763754382	43.50	43.75	42.90	43.15	0
1141224	2357	0	10,056,098	5494667718	547.00	551.00	540.00	544.00	-2
1141224	2359	0	764,919	98069067	131.00	131.00	127.00	127.00	-1
1141224	2360	0	1,786,513	1376137228	777.00	778.00	762.00	771.00	8
1141224	2362	0	276,104	11096648	40.40	40.60	40.00	40.10	0
1141224	2363	0	2,101,600	99644167	48.15	48.25	47.10	47.15	0
1141224	2364	0	199,848	13714654	68.40	69.90	67.80	68.00	0
1141224	2365	0	877,354	31048374	35.75	35.95	35.05	35.15	0
1141224	2367	0	10,949,292	301075481	28.00	28.00	27.30	27.35	0
1141224	2368	0	9,860,631	6533285534	656.00	670.00	651.00	668.00	17
1141224	2369	0	4,775,505	107381475	22.50	22.80	22.25	22.35	0
1141224	2371	0	19,528,880	618594705	31.90	32.10	31.45	31.55	0
1141224	2373	0	33,888	1910092	56.30	56.80	56.00	56.30	0
1141224	2374	0	3,724,019	284694711	77.20	77.50	75.80	75.80	0
1141224	2375	0	2,882,109	262336462	90.10	93.40	89.60	89.60	0
1141224	2376	0	1,623,673	381008285	235.50	237.00	233.50	233.50	0
1141224	2377	0	5,259,920	517370412	99.00	99.10	98.00	98.00	0
1141224	2379	0	1,990,359	976553855	500.00	500.00	487.50	490.50	2
1141224	2380	0	53,770	259784	4.81	4.88	4.78	4.86	0
1141224	2382	0	14,914,341	3946822666	265.50	267.00	263.50	264.00	0
1141224	2383	0	3,715,694	6196717130	1650.00	1695.00	1630.00	1690.00	75
1141224	2385	0	3,076,116	364753613	117.50	119.50	117.00	118.00	1
1141224	2387	0	227,264	9018154	39.90	40.15	39.40	39.50	0
1141224	2388	0	3,968,501	218136449	56.50	56.50	54.30	54.60	0
1141224	2390	0	156,161	1552694	10.00	10.00	9.91	9.91	0
1141224	2392	0	487,138	18339497	37.90	38.05	37.50	37.65	0
1141224	2393	0	12,717,576	693919077	54.80	55.50	54.10	54.70	0
1141224	2395	0	1,225,418	353302005	286.50	292.00	286.00	286.00	1
1141224	2397	0	79,648	4908387	61.30	62.20	61.10	61.50	0
1141224	2399	0	12,375,744	319094833	25.80	26.20	25.25	26.00	0
1141224	2401	0	2,217,828	44483286	20.30	20.40	19.85	19.95	0
1141224	2402	0	38,071,131	2479555567	64.00	66.60	63.10	65.00	0
1141224	2404	0	4,644,284	4307202397	954.00	962.00	909.00	925.00	-29
1141224	2405	0	1,096,153	20107034	18.60	18.75	18.20	18.40	0
1141224	2406	0	13,768,323	367361806	27.00	27.40	26.30	26.45	0
1141224	2408	0	118,963,502	21761126886	177.50	190.00	175.00	189.00	12
1141224	2409	0	55,673,459	638135201	11.50	11.65	11.35	11.45	0
1141224	2412	0	1,880,723	245750018	130.50	131.00	130.50	130.50	0
1141224	2413	0	41,927,918	1593831649	38.25	40.00	36.15	38.70	1
1141224	2414	0	37,156	1529801	41.30	41.30	41.05	41.05	0
1141224	2415	0	87,148	2252319	26.30	26.30	25.75	25.75	0
1141224	2417	0	284,586	10054136	35.45	35.65	35.10	35.40	0
1141224	2419	0	1,085,048	27221921	25.20	25.45	24.80	24.85	0
1141224	2420	0	104,837	5291241	50.70	51.00	50.10	50.20	0
1141224	2421	0	1,105,490	174622323	156.50	159.00	156.50	158.00	2
1141224	2423	0	61,801	3414674	55.00	55.70	54.90	55.20	0
1141224	2424	0	45,229	1721716	38.70	39.00	37.10	38.10	0
1141224	2425	0	352,479	10887839	31.10	31.20	30.40	30.65	0
1141224	2426	0	477,556	8114143	16.90	17.15	16.80	17.00	0
1141224	2427	0	720,018	19393141	27.20	27.25	26.75	26.90	0
1141224	2428	0	248,009	43126977	174.00	177.00	173.00	173.00	0
1141224	2429	0	693,896	55085525	81.00	81.40	78.40	78.70	-2
1141224	2430	0	17,450	401504	23.00	23.05	22.95	22.95	0
1141224	2431	0	506,925	5942206	11.65	11.95	11.55	11.55	0
1141224	2432	0	10,146	264519	25.95	26.20	25.95	26.20	0
1141224	2433	0	15,905	754724	47.50	47.50	47.35	47.50	0
1141224	2434	0	19,051	580197	31.10	31.15	30.10	30.30	0
1141224	2436	0	723,232	34709596	48.00	48.45	47.55	47.75	0
1141224	2438	0	62,270	1335053	21.55	21.55	21.35	21.55	0
1141224	2439	0	3,695,729	363769650	99.40	99.70	97.70	98.20	0
1141224	2440	0	326,531	4710464	14.55	14.60	14.30	14.35	0
1141224	2441	0	13,086,457	1148903979	87.80	90.40	85.20	86.30	-1
1141224	2442	0	1,041,222	27673439	26.15	27.00	26.15	26.45	0
1141224	2444	0	302,866	3494416	11.70	11.70	11.45	11.45	0
1141224	2449	0	9,835,279	2175667828	222.00	224.00	219.00	219.00	-1
1141224	2450	0	29,228	845085	28.90	28.95	28.85	28.90	0
1141224	2451	0	9,790,950	1798934752	183.50	189.00	179.50	182.50	0
1141224	2453	0	98,917	5237706	53.30	53.30	52.90	53.00	0
1141224	2454	0	3,385,989	4693020512	1395.00	1400.00	1380.00	1380.00	-10
1141224	2455	0	8,095,427	1247457412	152.00	156.00	151.00	154.50	1
1141224	2457	0	3,398,553	100564030	29.85	30.15	29.20	29.25	0
1141224	2458	0	3,424,195	432794718	129.50	129.50	125.00	126.00	-3
1141224	2459	0	32,498	2120852	65.60	65.60	65.10	65.10	0
1141224	2460	0	523,995	10530676	19.55	20.70	19.30	20.20	0
1141224	2461	0	298,751	4441188	14.85	15.00	14.75	14.75	0
1141224	2462	0	52,014	1172510	22.70	22.70	22.50	22.60	0
1141224	2464	0	1,064,962	66038473	62.40	63.20	61.50	61.90	0
1141224	2465	0	439,163	26418240	61.30	61.30	59.60	59.80	-1
1141224	2466	0	2,967,104	198429731	66.60	68.50	64.50	67.90	0
1141224	2467	0	2,154,644	510313869	240.00	243.00	232.50	233.00	-1
1141224	2468	0	515,548	21703988	43.00	43.10	41.65	42.05	0
1141224	2471	0	69,186	3454591	50.00	50.00	49.90	49.90	0
1141224	2472	0	3,366,131	360903005	106.50	110.00	105.50	106.50	1
1141224	2474	0	8,880,863	1837145510	210.00	213.00	201.00	209.50	15
1141224	2476	0	1,363,614	120146687	89.30	90.10	87.20	87.40	-1
1141224	2477	0	101,901	2458431	24.05	24.25	24.00	24.05	0
1141224	2478	0	978,485	55537209	57.00	58.50	55.50	55.50	0
1141224	2480	0	77,954	11757831	151.00	152.00	150.00	150.50	0
1141224	2481	0	6,863,837	565055248	84.00	84.00	81.30	81.50	-1
1141224	2482	0	64,156	1123251	17.55	17.65	17.40	17.40	0
1141224	2483	0	103,328	1903519	18.50	18.60	18.35	18.40	0
1141224	2484	0	171,551	3561306	20.90	20.90	20.65	20.70	0
1141224	2485	0	22,164,421	643585688	29.30	29.80	28.70	28.70	0
1141224	2486	0	3,761,257	345960707	92.80	93.40	91.10	91.60	0
1141224	2488	0	41,326	1890526	46.00	46.00	45.55	45.65	0
1141224	2489	0	2,868,842	42045380	14.85	14.95	14.50	14.60	0
1141224	2491	0	1,768,099	36907760	21.35	21.60	20.35	20.70	0
1141224	2492	0	4,268,730	498092326	116.50	119.50	115.00	115.50	0
1141224	2493	0	3,130,395	326086999	101.00	107.50	101.00	104.00	4
1141224	2495	0	11,135,163	347626039	31.30	31.90	30.65	31.40	0
1141224	2496	0	9,316	636980	68.30	68.50	68.00	68.30	0
1141224	2497	0	388,363	18366885	46.00	48.00	46.00	47.90	1
1141224	2498	0	8,384,386	422415378	50.30	51.30	49.55	50.10	0
1141224	2501	0	3,185,947	76028943	23.65	24.10	23.65	24.00	0
1141224	2504	0	9,173,212	352856555	38.10	38.80	38.10	38.50	0
1141224	2505	0	613,180	12228380	19.95	20.00	19.80	19.85	0
1141224	2506	0	68,947	646309	9.41	9.41	9.34	9.39	0
1141224	2509	0	518,768	8037657	15.45	15.70	15.35	15.40	0
1141224	2511	0	1,127,555	9284674	8.17	8.33	8.17	8.19	0
1141224	2514	0	34,437	512062	14.90	14.95	14.80	14.80	0
1141224	2515	0	4,135,418	55141408	13.30	13.45	13.25	13.35	0
1141224	2516	0	103,174	1546105	14.90	15.10	14.90	15.00	0
1141224	2520	0	13,629,048	483757859	35.00	36.40	34.90	35.50	0
1141224	2524	0	511,341	22688222	43.00	45.45	43.00	44.00	1
1141224	2527	0	456,766	13253406	28.35	29.35	28.25	29.00	0
1141224	2528	0	1,014,487	32160927	31.25	32.00	31.25	31.40	0
1141224	2530	0	677,848	19427068	28.75	28.90	28.40	28.50	0
1141224	2534	0	512,907	10642943	20.65	20.90	20.50	20.90	0
1141224	2535	0	148,819	9325871	62.90	63.00	62.50	62.80	0
1141224	2536	0	153,373	4089776	26.50	26.80	26.45	26.65	0
1141224	2537	0	6,518,552	81058195	12.50	12.75	12.20	12.30	0
1141224	2538	0	328,492	3735334	11.40	11.50	11.25	11.35	0
1141224	2539	0	361,518	17527688	48.10	48.90	48.10	48.35	0
1141224	2540	0	1,370,028	71153896	50.90	52.90	50.70	52.00	1
1141224	2542	0	5,342,407	213166899	39.50	40.30	39.50	39.95	0
1141224	2543	0	1,608,368	101443026	62.90	63.60	62.60	62.70	0
1141224	2545	0	609,865	24258886	39.05	40.15	39.05	39.65	0
1141224	2546	0	109,917	9699644	87.60	88.80	87.60	88.30	1
1141224	2547	0	4,610,560	51451961	10.80	11.35	10.80	11.15	0
1141224	2548	0	2,946,091	354718091	116.50	122.00	116.50	121.00	3
1141224	2597	0	331,565	55845311	168.00	169.00	167.50	168.00	1
1141224	2601	0	639,122	3540898	5.54	5.60	5.51	5.52	0
1141224	2603	0	11,025,057	2073048969	186.00	189.50	185.50	188.50	2
1141224	2605	0	6,700,998	174914582	26.20	26.55	25.85	26.15	0
1141224	2606	0	5,814,639	353288629	60.90	61.40	60.40	61.00	0
1141224	2607	0	3,998,760	234361627	58.20	60.80	58.00	58.00	0
1141224	2608	0	104,131	3455316	33.15	33.30	33.15	33.25	0
1141224	2609	0	45,491,340	2520467533	53.50	56.30	53.50	55.30	2
1141224	2610	0	11,630,911	231626399	19.95	20.00	19.85	19.90	0
1141224	2611	0	275,628	4106070	14.90	15.15	14.80	14.80	0
1141224	2612	0	1,108,995	66145918	59.90	60.50	59.30	59.50	0
1141224	2613	0	783,225	18578060	23.60	24.25	23.40	23.40	0
1141224	2614	0	1,692,926	38928155	22.75	23.25	22.65	23.20	0
1141224	2615	0	14,771,001	1179807545	79.00	81.50	78.60	78.70	0
1141224	2616	0	27,722	378627	13.60	13.70	13.60	13.65	0
1141224	2617	0	487,766	14943628	30.55	30.95	30.55	30.55	0
1141224	2618	0	10,876,351	396391768	36.35	36.55	36.30	36.50	0
1141224	2630	0	5,880,102	317553827	54.50	55.00	53.20	54.00	0
1141224	2633	0	981,846	27430267	28.05	28.05	27.90	27.95	0
1141224	2634	0	5,710,880	293859671	51.70	52.00	51.00	51.00	0
1141224	2636	0	330,069	22124304	66.30	67.80	66.30	66.60	0
1141224	2637	0	2,849,278	194608344	68.90	69.50	67.70	68.00	-1
1141224	2642	0	75,991	1990027	26.30	26.30	26.10	26.20	0
1141224	2645	0	4,832,347	711174807	147.50	149.50	146.00	146.50	0
1141224	2646	0	2,269,808	53670796	23.70	23.75	23.55	23.70	0
1141224	2701	0	101,025	1120026	11.10	11.10	11.05	11.10	0
1141224	2702	0	13,958	166750	12.00	12.00	11.85	11.90	0
1141224	2704	0	78,147	3398714	43.40	43.60	43.25	43.50	0
1141224	2705	0	78,989	1318360	16.80	16.80	16.60	16.70	0
1141224	2706	0	158,448	2041475	12.95	12.95	12.85	12.90	0
1141224	2707	0	78,144	14791057	189.00	189.50	189.00	189.00	0
1141224	2712	0	11,405	205610	18.00	18.15	17.95	18.15	0
1141224	2722	0	38,196	1004319	26.70	26.75	26.10	26.15	0
1141224	2723	0	311,956	21989348	71.30	71.60	69.80	70.00	-1
1141224	2727	0	178,983	39030721	218.00	219.00	217.00	218.50	0
1141224	2731	0	399,567	65902292	167.50	167.50	163.50	164.50	-2
1141224	2739	0	26,113	928720	35.65	35.90	35.30	35.50	0
1141224	2748	0	45,117	1934394	43.10	43.15	42.70	42.75	0
1141224	2753	0	472,692	90445049	194.00	194.00	190.00	190.50	0
1141224	2762	0	24,207	1855480	76.60	77.60	76.50	76.90	0
1141224	2801	0	13,048,219	272680630	21.00	21.05	20.80	20.85	0
1141224	2812	0	16,117,498	340431283	21.35	21.35	21.00	21.05	0
1141224	2816	0	109,295	3216814	29.50	29.60	29.25	29.50	0
1141224	2820	0	404,127	6816320	16.90	16.95	16.85	16.85	0
1141224	2832	0	150,950	7650889	51.30	51.30	50.40	50.80	0
1141224	2834	0	10,200,527	164515543	16.20	16.25	16.05	16.15	0
1141224	2836	0	629,753	7841388	12.55	12.55	12.40	12.45	0
1141224	2836A	0	0						0
1141224	2838	0	677,847	13346669	19.80	19.80	19.60	19.60	0
1141224	2838A	0	38,000	2067600	54.50	54.50	54.40	54.50	0
1141224	2845	0	5,628,931	72842024	12.90	13.00	12.85	12.90	0
1141224	2849	0	83,485	1118273	13.50	13.50	13.35	13.35	0
1141224	2850	0	143,029	16813134	118.50	118.50	117.00	117.00	-1
1141224	2851	0	628,671	16449591	26.15	26.30	26.05	26.10	0
1141224	2852	0	438,525	12206731	28.00	28.00	27.65	27.95	0
1141224	2855	0	2,735,081	65921464	24.20	24.30	24.00	24.00	0
1141224	2867	0	21,462,811	170156547	7.88	7.96	7.78	7.96	0
1141224	2880	0	52,836,001	1680308161	31.75	32.00	31.35	32.00	0
1141224	2881	0	15,681,176	1539923778	98.40	98.80	97.90	98.00	0
1141224	2881A	0	7,369	466263	63.30	63.40	63.30	63.40	0
1141224	2881B	0	28,554	1759001	61.60	61.70	61.60	61.70	0
1141224	2881C	0	16,111	861846	53.50	53.50	53.50	53.50	0
1141224	2882	0	43,933,293	3327093980	77.00	77.30	75.10	75.90	0
1141224	2882A	0	34,287	2081041	60.70	60.70	60.70	60.70	0
1141224	2882B	0	27,794	1664759	59.90	60.00	59.90	60.00	0
1141224	2883	0	29,762,792	524169242	17.75	17.80	17.50	17.55	0
1141224	2883B	0	1,283,445	10099088	7.87	7.90	7.82	7.88	0
1141224	2884	0	107,419,499	3612624206	33.15	33.95	32.85	33.95	0
1141224	2885	0	22,293,939	896186280	40.55	40.60	40.00	40.10	0
1141224	2886	0	11,623,819	473980539	40.95	40.95	40.60	40.70	0
1141224	2887	0	322,884,889	6790607597	21.05	21.25	20.75	20.75	0
1141224	2887E	0	78,166	3907463	49.90	50.00	49.90	49.95	0
1141224	2887F	0	43,093	1998563	46.40	46.45	46.35	46.35	0
1141224	2887G	0	85,555	3390967	39.65	39.65	39.60	39.65	0
1141224	2887H	0	70,256	2741642	38.95	39.10	38.95	39.10	0
1141224	2887I	0	4,369,786	40769433	9.33	9.34	9.32	9.33	0
1141224	2887Z1	0	5,588	92703	16.60	16.60	16.60	16.60	0
1141224	2889	0	4,798,499	78181059	16.45	16.45	16.20	16.20	0
1141224	2890	0	28,326,187	817766888	28.95	29.10	28.70	28.85	0
1141224	2891	0	57,248,619	2871231856	50.10	50.90	49.85	50.30	0
1141224	2891B	0	2,276	144621	63.80	63.80	63.80	63.80	0
1141224	2891C	0	3,157	189689	60.00	60.30	60.00	60.30	0
1141224	2892	0	85,511,344	2521350598	29.75	30.05	29.25	29.30	0
1141224	2897	0	1,739,967	16012436	9.18	9.23	9.18	9.20	0
1141224	2897B	0	100,291	1188462	11.85	11.85	11.85	11.85	0
1141224	2901	0	9,316	232937	25.30	25.30	24.85	24.85	0
1141224	2903	0	7,909,648	175583888	22.35	22.45	22.10	22.15	0
1141224	2904	0	19,165	326548	17.15	17.15	17.00	17.00	0
1141224	2905	0	1,405,566	22567110	16.20	16.30	15.90	16.00	0
1141224	2906	0	78,939	1015472	12.90	12.95	12.75	12.90	0
1141224	2908	0	292,022	5956200	20.40	20.45	20.30	20.40	0
1141224	2910	0	103	2206					0
1141224	2911	0	71,162	318584	4.42	4.70	4.42	4.68	0
1141224	2912	0	2,265,709	501937369	221.50	223.00	220.50	221.50	0
1141224	2913	0	892,216	12177230	13.75	13.80	13.55	13.55	0
1141224	2915	0	1,981,962	111582714	56.40	56.90	55.70	55.70	0
1141224	2923	0	36,276	720359	19.90	20.00	19.80	19.80	0
1141224	2929	0	87,336	690246	7.92	7.93	7.86	7.90	0
1141224	2939	0	12,016	280936	23.60	23.60	23.25	23.25	0
1141224	2945	0	4,100	155936	38.00	38.05	38.00	38.00	0
1141224	3002	0	1,712,042	46459178	26.85	27.60	26.60	26.70	0
1141224	3003	0	121,279	5898609	48.90	49.20	48.20	48.25	0
1141224	3004	0	410,439	42796172	106.00	106.00	102.50	102.50	-3
1141224	3005	0	1,292,279	153690596	119.50	120.50	118.00	118.00	-1
1141224	3006	0	35,139,980	3323502327	89.30	96.40	87.50	96.40	8
1141224	3008	0	1,426,759	3282174460	2275.00	2345.00	2250.00	2250.00	5
1141224	3010	0	1,038,817	117785356	113.50	114.50	112.50	113.00	0
1141224	3011	0	958,387	14010336	14.90	14.90	14.50	14.55	0
1141224	3013	0	1,861,448	242043250	132.00	132.50	129.00	129.00	-2
1141224	3014	0	451,275	52607242	116.00	117.50	116.00	116.00	0
1141224	3015	0	170,982	9152261	53.80	54.20	53.00	53.00	0
1141224	3016	0	758,708	38603445	51.90	51.90	50.40	50.90	0
1141224	3017	0	2,659,963	3990098495	1520.00	1525.00	1485.00	1500.00	-10
1141224	3018	0	4,318	51490	11.90	11.90	11.90	11.90	0
1141224	3019	0	2,178,809	304266462	141.00	141.50	138.00	138.50	-1
1141224	3021	0	72,034	1268942	17.60	17.90	17.50	17.55	0
1141224	3022	0	641,263	41542807	65.70	65.90	64.10	64.20	-1
1141224	3023	0	670,230	133968251	199.00	201.50	199.00	199.00	0
1141224	3024	0	545,599	6123597	11.20	11.30	11.15	11.30	0
1141224	3025	0	7,935,604	534977914	68.00	68.60	66.20	67.90	2
1141224	3026	0	1,217,192	122517463	102.00	103.50	99.70	99.80	-1
1141224	3027	0	209,986	4938503	23.95	23.95	23.25	23.25	0
1141224	3028	0	881,127	33642136	38.60	38.60	38.00	38.10	0
1141224	3029	0	496,507	55583116	112.50	113.00	111.00	111.50	-1
1141224	3030	0	7,190,552	1400402274	194.50	197.50	193.00	193.00	0
1141224	3031	0	231,788	4626042	20.00	20.15	19.80	19.95	0
1141224	3032	0	354,721	27513837	77.30	78.50	77.10	77.60	0
1141224	3033	0	558,706	17142240	30.80	30.85	30.55	30.60	0
1141224	3034	0	1,468,631	555347114	373.50	382.00	373.50	377.00	2
1141224	3035	0	1,246,330	206269626	165.00	167.00	164.50	164.50	0
1141224	3036	0	12,669,014	1822116390	146.50	146.50	142.50	142.50	-3
1141224	3036A	0	32,160	1653022	51.40	51.40	51.40	51.40	0
1141224	3037	0	13,473,338	2931584972	218.50	220.50	215.00	217.00	1
1141224	3038	0	782,631	18566218	23.75	24.20	23.25	23.45	0
1141224	3040	0	143,941	8139898	57.00	57.40	56.00	56.50	0
1141224	3041	0	791,389	19431329	25.30	25.30	24.30	24.40	0
1141224	3042	0	1,558,959	129439185	83.50	84.40	82.30	82.40	0
1141224	3043	0	78,457	1703162	21.65	21.90	21.55	21.60	0
1141224	3044	0	5,344,026	1725349498	315.00	328.00	315.00	322.00	9
1141224	3045	0	36,659,780	3937396682	106.50	108.50	106.00	108.50	2
1141224	3046	0	276,051	14404380	53.20	53.50	51.50	51.80	-1
1141224	3047	0	1,056,085	19824812	18.90	19.00	18.65	18.65	0
1141224	3048	0	17,500,854	733738566	40.65	42.80	40.65	40.95	1
1141224	3049	0	1,113,743	8159763	7.35	7.45	7.26	7.33	0
1141224	3050	0	819,786	11058369	13.65	13.65	13.30	13.50	0
1141224	3051	0	462,782	8621252	18.65	19.30	18.25	18.40	0
1141224	3052	0	1,429,364	17274509	12.00	12.25	11.90	12.10	0
1141224	3054	0	36,107	995557	27.80	27.80	27.20	27.75	0
1141224	3055	0	1,256,829	98263261	75.40	79.10	75.40	79.00	3
1141224	3056	0	1,410,748	25801633	18.10	18.55	18.05	18.20	0
1141224	3057	0	2,290,150	47564509	20.75	22.00	19.85	22.00	1
1141224	3058	0	261,105	2768289	10.65	10.70	10.50	10.50	0
1141224	3059	0	1,543,573	63104178	41.45	41.60	40.50	40.55	0
1141224	3060	0	10,117,537	339655290	33.70	34.35	33.00	33.45	0
1141224	3062	0	1,099,083	26466857	24.15	24.35	23.85	23.90	0
1141224	3090	0	5,592,145	529119609	95.00	97.00	93.20	93.30	-1
1141224	3092	0	2,260,329	40159069	16.60	18.20	16.60	18.20	1
1141224	3094	0	115,208	2758151	24.25	24.30	23.50	23.80	0
1141224	3130	0	12,065	2701341	224.50	224.50	223.50	223.50	0
1141224	3135	0	5,221,845	359164383	63.70	69.80	62.40	69.80	6
1141224	3138	0	1,216,259	132753160	111.00	111.00	107.50	109.00	-2
1141224	3149	0	692,538	23352854	33.85	34.15	33.50	33.70	0
1141224	3150	0	126,199	2544278	20.90	20.90	19.80	19.90	-1
1141224	3164	0	20,574	375689	18.55	18.55	18.15	18.35	0
1141224	3167	0	6,943,521	1564759781	223.00	230.50	221.00	224.00	1
1141224	3168	0	4,000	171500	43.35	43.35	42.55	42.70	0
1141224	3189	0	7,020,465	1013619152	145.00	146.50	142.50	144.00	1
1141224	3209	0	339,984	10735706	31.75	31.85	31.50	31.55	0
1141224	3229	0	225,106	6134557	27.90	27.90	26.90	27.20	0
1141224	3231	0	27,768,874	4070109174	146.50	148.00	145.50	145.50	0
1141224	3257	0	1,130,332	80505015	71.10	72.10	70.30	70.50	0
1141224	3266	0	20,373	286854	14.10	14.20	14.00	14.00	0
1141224	3296	0	133,759	3403083	25.20	25.95	25.05	25.15	0
1141224	3305	0	8,752,619	970740049	112.00	113.00	109.50	110.50	0
1141224	3308	0	70,546	1109662	15.65	15.90	15.65	15.65	0
1141224	3311	0	159,427	4962847	31.25	31.30	30.95	31.15	0
1141224	3312	0	435,457	15718931	36.50	36.60	35.75	36.05	0
1141224	3321	0	227,497	4203238	18.90	18.90	18.25	18.35	0
1141224	3338	0	180,626	8864615	49.40	49.95	48.80	48.80	0
1141224	3346	0	117,368	2216012	18.95	18.95	18.75	18.75	0
1141224	3356	0	184,913	8735740	47.65	47.85	47.00	47.00	0
1141224	3376	0	1,919,487	390855437	206.50	206.50	202.00	202.00	-3
1141224	3380	0	1,693,227	54193335	31.70	32.30	31.50	32.10	0
1141224	3406	0	826,609	351907237	424.00	430.00	422.50	425.50	2
1141224	3413	0	1,988,687	569509949	292.00	292.00	284.00	285.50	-8
1141224	3416	0	446,672	69040215	155.50	158.00	151.50	151.50	-1
1141224	3419	0	204,406	2597137	12.85	12.90	12.50	12.80	0
1141224	3432	0	30,900	430500	14.00	14.15	13.80	13.90	0
1141224	3437	0	123,708	1774522	14.45	14.60	14.25	14.30	0
1141224	3443	0	896,892	1822557425	2035.00	2055.00	2010.00	2025.00	0
1141224	3447	0	3,144,651	165871400	50.60	53.70	50.60	53.50	3
1141224	3450	0	18,552,500	4876517941	264.00	267.50	258.00	266.00	5
1141224	3454	0	192,782	19028847	98.70	98.80	98.70	98.70	0
1141224	3481	0	109,376,401	1453320208	13.45	13.50	13.15	13.25	0
1141224	3494	0	55,606	448799	8.04	8.13	8.03	8.08	0
1141224	3501	0	41,244	2026583	49.35	49.40	48.95	49.05	0
1141224	3504	0	129,673	6764636	52.10	52.90	51.80	51.80	0
1141224	3515	0	629,331	156710922	253.00	254.00	246.50	247.00	-4
1141224	3518	0	90,729	1891158	21.15	21.15	20.70	20.75	0
1141224	3528	0	81,697	5504351	67.40	68.50	66.90	67.00	0
1141224	3530	0	215,585	15304485	72.00	72.50	70.50	70.70	-1
1141224	3532	0	667,751	61661722	94.00	94.40	91.40	92.10	-1
1141224	3533	0	259,904	340326840	1315.00	1320.00	1300.00	1305.00	10
1141224	3535	0	7,879,526	730719530	91.80	95.40	90.40	91.50	0
1141224	3543	0	11,260,308	522323994	44.45	48.40	43.85	43.90	0
1141224	3545	0	531,357	27072111	51.10	51.10	50.60	51.00	0
1141224	3550	0	1,338,512	19396723	14.70	15.00	14.20	14.30	0
1141224	3557	0	19,528	701357	36.30	36.30	35.55	36.00	0
1141224	3563	0	508,483	253381819	501.00	507.00	492.00	496.00	-6
1141224	3576	0	44,385,951	413845316	9.47	9.79	9.00	9.35	0
1141224	3583	0	198,332	65472835	333.50	333.50	328.00	328.00	-1
1141224	3588	0	103,519	4999633	48.80	49.00	47.85	47.90	0
1141224	3591	0	120,727	2228421	18.50	18.60	18.30	18.45	0
1141224	3592	0	1,864,354	427262910	232.00	233.50	227.00	228.50	-1
1141224	3593	0	15,567	181260	11.70	11.70	11.60	11.60	0
1141224	3596	0	203,853	36699345	181.00	182.00	179.00	179.50	-1
1141224	3605	0	964,671	58385570	61.00	61.20	60.00	60.00	0
1141224	3607	0	396,080	5717325	14.35	14.70	14.25	14.40	0
1141224	3617	0	489,767	102358427	212.50	215.00	207.00	209.50	-1
1141224	3622	0	591,644	37769180	65.40	65.70	63.00	63.10	-2
1141224	3645	0	847,176	46041405	55.30	55.60	53.60	53.60	-1
1141224	3652	0	19,012	540092	28.45	28.50	28.25	28.50	0
1141224	3653	0	911,001	2504370815	2760.00	2765.00	2725.00	2750.00	35
1141224	3661	0	792,934	2525972455	3230.00	3230.00	3160.00	3180.00	-40
1141224	3665	0	3,547,704	5443204980	1480.00	1560.00	1480.00	1550.00	90
1141224	3669	0	67,311	1974218	29.60	30.00	28.75	29.20	0
1141224	3673	0	905,745	37992006	41.70	42.50	41.65	41.70	0
1141224	3679	0	15,346	1743821	114.00	114.00	113.00	113.00	-1
1141224	3686	0	206,400	3893186	19.25	19.35	18.60	18.75	0
1141224	3694	0	1,390,610	85958625	62.30	62.60	61.20	61.90	0
1141224	3701	0	12,483,398	601607797	45.45	48.70	45.45	48.70	4
1141224	3702	0	17,009,503	990061800	58.50	58.90	57.90	57.90	0
1141224	3703	0	601,031	13851316	22.85	23.15	22.85	23.10	0
1141224	3704	0	1,451,762	48003035	33.15	33.40	32.75	32.90	0
1141224	3705	0	130,867	7461791	57.40	57.40	56.90	57.00	0
1141224	3706	0	7,581,076	630931018	83.80	84.40	82.50	82.60	0
1141224	3708	0	758,404	89371353	119.50	120.00	116.50	118.00	-1
1141224	3711	0	19,221,744	4509194741	237.00	237.50	230.50	234.50	0
1141224	3712	0	313,422	8075770	26.00	26.10	25.55	25.70	0
1141224	3714	0	1,059,527	35324625	33.35	33.65	33.00	33.05	0
1141224	3715	0	14,173,829	1709180802	123.50	123.50	119.00	119.50	-2
1141224	3716	0	62,021	2085033	33.80	33.80	33.55	33.55	0
1141224	3717	0	268,808	4551385	17.00	17.05	16.85	16.85	0
1141224	4104	0	88,356	7209765	81.70	81.80	81.40	81.80	0
1141224	4106	0	53,130	1174339	22.05	22.35	22.00	22.15	0
1141224	4108	0	270,311	3665885	13.65	13.65	13.40	13.50	0
1141224	4119	0	37,385	1826085	48.95	49.05	48.65	48.90	0
1141224	4133	0	37,966	865651	22.85	22.85	22.75	22.75	0
1141224	4137	0	83,200	8354376	99.70	101.50	99.70	99.90	0
1141224	4142	0	837,682	16480533	19.65	19.90	19.45	19.45	0
1141224	4148	0	17,259	658495	38.45	38.45	37.95	38.15	0
1141224	4155	0	51,332	762317	14.90	14.95	14.80	14.80	0
1141224	4164	0	596,537	23007814	39.15	39.25	38.15	38.25	0
1141224	4190	0	20,159	603445	29.95	30.00	29.90	29.95	0
1141224	4306	0	487,816	6994376	14.30	14.45	14.25	14.25	0
1141224	4414	0	328,555	3894051	11.85	12.00	11.75	11.85	0
1141224	4426	0	65,459	637128	9.82	9.85	9.71	9.72	0
1141224	4438	0	17,173	1328681	77.50	77.60	77.10	77.30	0
1141224	4439	0	9,120	925186	102.50	102.50	101.00	102.00	0
1141224	4440	0	116,015	2035418	17.80	18.00	17.45	17.55	0
1141224	4441	0	46,535	11136722	242.00	242.00	238.00	238.50	-4
1141224	4526	0	3,114,338	94066478	29.70	30.45	29.65	30.10	0
1141224	4532	0	690,522	16879795	24.35	24.65	24.25	24.65	0
1141224	4536	0	147,303	23771455	162.00	162.50	160.50	161.00	-1
1141224	4540	0	260,378	9102513	35.05	35.35	34.75	34.85	0
1141224	4545	0	1,133,712	46272067	41.10	41.70	40.10	40.65	-1
1141224	4551	0	126,465	14517223	115.50	116.00	114.00	114.00	-2
1141224	4552	0	52,047	1256279	24.15	24.20	24.05	24.20	0
1141224	4555	0	60,082	2325160	39.20	39.20	38.20	38.65	0
1141224	4557	0	142,855	11307770	78.80	79.40	78.80	79.40	0
1141224	4560	0	63,000	2050950	32.65	32.70	32.45	32.70	0
1141224	4562	0	154,844	5645849	36.85	37.15	36.20	36.20	0
1141224	4564	0	406,131	7069273	17.45	17.55	17.25	17.35	0
1141224	4566	0	1,317,282	78914210	60.70	62.00	58.40	58.40	-1
1141224	4569	0	144,225	22198393	154.00	157.00	151.00	151.00	-4
1141224	4571	0	91,599	14873645	162.00	163.50	162.00	162.00	0
1141224	4572	0	128,428	20180960	155.50	158.50	154.50	158.00	4
1141224	4576	0	127,758	13755769	107.50	109.00	107.00	107.50	0
1141224	4581	0	8,029	410996	51.20	51.20	51.10	51.20	0
1141224	4583	0	223,737	144541220	635.00	657.00	635.00	637.00	1
1141224	4585	0	605,915	203739019	346.50	346.50	330.50	330.50	-16
1141224	4588	0	39,581	2457014	61.70	63.90	61.60	62.10	0
1141224	4720	0	423,074	6397536	15.20	15.30	14.95	15.05	0
1141224	4722	0	7,262,676	1368025700	192.00	194.00	184.00	185.50	-3
1141224	4736	0	206,990	24912382	120.50	121.50	120.00	120.00	0
1141224	4737	0	67,134	3980697	59.70	59.80	58.70	59.10	0
1141224	4739	0	1,161,258	80781385	70.60	71.60	68.10	68.40	-1
1141224	4746	0	218,091	13514507	62.40	62.50	61.30	61.40	0
1141224	4755	0	193,658	21230061	112.50	112.50	108.00	109.00	-2
1141224	4763	0	6,326,456	339112130	53.30	54.50	52.60	54.20	1
1141224	4764	0	4,247,311	490439175	114.00	119.00	113.00	116.00	2
1141224	4766	0	218,248	69547484	325.00	325.00	317.00	317.00	-5
1141224	4770	0	269,234	63297230	233.00	237.00	231.00	234.50	2
1141224	4771	0	28,182	4945607	175.50	176.50	174.50	174.50	-1
1141224	4807	0	273,244	5098870	17.85	19.35	17.85	18.45	0
1141224	4904	0	3,213,601	280725909	87.70	88.00	87.20	87.20	0
1141224	4906	0	2,285,571	64463872	28.35	28.50	27.95	28.00	0
1141224	4912	0	133,564	10999177	84.50	84.50	81.70	82.20	-1
1141224	4915	0	1,726,791	133419085	77.50	78.00	76.90	76.90	0
1141224	4916	0	26,005,133	1579600717	61.20	62.50	58.70	60.50	0
1141224	4919	0	872,285	44967308	51.80	52.20	51.10	51.40	0
1141224	4927	0	12,007,304	411750920	34.20	35.00	33.80	34.20	0
1141224	4930	0	93,286	2067260	22.05	22.20	22.00	22.00	0
1141224	4934	0	920,773	13144990	14.65	14.75	14.05	14.15	0
1141224	4935	0	49,032	2012862	41.00	41.30	41.00	41.00	0
1141224	4938	0	5,321,460	368981060	69.40	69.70	69.00	69.40	0
1141224	4942	0	47,427	1856746	39.20	39.50	39.05	39.05	0
1141224	4943	0	26,007	326614	12.25	12.95	12.25	12.40	0
1141224	4949	0	1,016,309	39559237	40.20	40.25	38.10	38.70	-1
1141224	4952	0	70,305	2495857	35.75	35.80	35.30	35.45	0
1141224	4956	0	1,911,849	42260411	22.50	22.70	21.80	21.90	0
1141224	4958	0	10,535,969	1529282153	144.50	146.50	144.00	145.50	1
1141224	4960	0	665,454	8999712	13.65	13.85	13.35	13.50	0
1141224	4961	0	1,198,420	173575009	146.50	148.00	143.00	145.00	0
1141224	4967	0	38,118,497	6124702939	153.00	165.00	151.00	162.50	10
1141224	4968	0	441,001	56996176	131.00	131.50	128.00	128.50	-1
1141224	4976	0	403,376	12181469	30.10	30.50	30.05	30.05	0
1141224	4977	0	22,863,168	3327339307	145.00	149.00	142.00	145.50	6
1141224	4989	0	30,142,437	1341748645	42.95	46.40	42.65	45.90	3
1141224	4994	0	16,046	1523860	93.80	96.00	93.80	95.10	1
1141224	4999	0	58,540	1361571	23.20	23.40	23.20	23.25	0
1141224	5007	0	8,181	453197	55.40	55.40	55.40	55.40	0
1141224	5203	0	257,957	22993052	90.10	90.10	88.60	88.60	-1
1141224	5215	0	2,300	80420	34.75	35.20	34.75	35.20	0
1141224	5222	0	218,196	29520212	136.50	136.50	134.50	134.50	-1
1141224	5225	0	215,030	21808388	101.00	102.50	101.00	101.50	0
1141224	5234	0	531,462	181686726	350.00	351.00	337.00	340.00	-5
1141224	5243	0	1,387,218	113988649	83.00	83.20	81.20	81.30	0
1141224	5244	0	84,024	3384409	40.75	40.80	40.10	40.20	0
1141224	5258	0	228,938	16347552	71.60	72.80	70.60	71.10	0
1141224	5269	0	536,130	624493530	1180.00	1200.00	1150.00	1150.00	-20
1141224	5283	0	69,329	4248322	61.60	61.70	61.00	61.10	0
1141224	5284	0	674,870	196440066	293.50	296.00	288.50	288.50	-3
1141224	5285	0	58,535	2852048	49.40	49.40	48.40	48.45	0
1141224	5288	0	58,148	7543005	129.50	130.00	129.00	129.50	0
1141224	5292	0	42,035	6167623	146.00	147.50	146.00	147.00	1
1141224	5306	0	59,489	5168150	87.00	87.60	86.60	87.10	0
1141224	5388	0	1,114,878	91811533	81.80	83.60	81.60	81.60	0
1141224	5434	0	336,515	99933668	300.00	300.50	296.00	296.00	-1
1141224	5469	0	2,398,560	230948532	96.50	96.90	95.70	96.40	0
1141224	5471	0	180,004	5953143	33.15	33.45	32.95	33.00	0
1141224	5484	0	77,720	2968464	38.55	38.55	38.05	38.05	0
1141224	5515	0	726,008	25790445	35.90	35.90	35.20	35.20	0
1141224	5519	0	748,751	25246636	33.40	34.10	33.30	33.65	0
1141224	5521	0	7,020,577	173844923	23.90	25.35	23.90	25.00	1
1141224	5522	0	4,642,492	378180617	81.00	83.10	79.70	81.20	0
1141224	5525	0	245,558	6943679	28.10	28.40	28.00	28.35	0
1141224	5531	0	344,711	3136281	9.09	9.18	9.05	9.14	0
1141224	5533	0	139,696	2021333	14.40	14.55	14.30	14.45	0
1141224	5534	0	2,227,736	194635698	85.30	88.80	85.30	87.00	2
1141224	5538	0	3,000	88800	29.55	29.70	29.55	29.70	0
1141224	5546	0	2,050	45717	22.35	22.35	22.25	22.25	0
1141224	5607	0	97,614	4780662	49.35	49.75	48.70	48.75	0
1141224	5608	0	1,400,191	25000391	17.95	18.20	17.70	17.75	0
1141224	5706	0	52,631	2664973	50.90	51.00	50.30	50.50	0
1141224	5871	0	14,166,261	1581765800	111.00	112.50	110.50	112.00	1
1141224	5871A	0	132,000	13313000	101.00	101.50	100.50	101.50	0
1141224	5876	0	5,270,463	215469177	41.30	41.30	40.60	40.70	0
1141224	5880	0	6,849,572	168530116	24.80	24.80	24.50	24.55	0
1141224	5906	0	12,005	602160	51.00	51.00	49.10	50.90	0
1141224	5907	0	47,022	266744	5.67	5.72	5.65	5.68	0
1141224	6005	0	12,686,070	307989741	24.50	24.50	24.20	24.20	0
1141224	6024	0	220,823	11425116	52.10	52.10	51.50	51.60	0
1141224	6108	0	190,468	2735780	14.55	14.55	14.25	14.50	0
1141224	6112	0	307,223	14562169	47.25	47.70	47.10	47.10	0
1141224	6115	0	19,320	911858	47.30	47.30	47.10	47.20	0
1141224	6116	0	8,868,794	66180846	7.52	7.62	7.35	7.36	0
1141224	6117	0	322,610	26555515	83.00	83.20	81.90	82.60	0
1141224	6120	0	2,003,161	25463941	13.00	13.10	12.55	12.55	0
1141224	6128	0	35,115	802591	22.95	23.00	22.80	22.85	0
1141224	6133	0	2,103,850	45468491	22.00	22.05	21.30	21.30	0
1141224	6136	0	110,367	2680445	24.40	24.60	24.20	24.25	0
1141224	6139	0	4,547,768	2587161760	587.00	587.00	560.00	563.00	-16
1141224	6141	0	125,647	1387983	11.15	11.15	11.00	11.00	0
1141224	6142	0	190,778	1783354	9.49	9.49	9.30	9.31	0
1141224	6152	0	2,863,752	32875200	11.80	11.80	11.30	11.35	0
1141224	6153	0	2,172,388	33799437	15.45	15.85	15.35	15.35	0
1141224	6155	0	13,647,540	631395272	46.50	49.00	44.85	44.85	0
1141224	6164	0	963,611	12056142	12.75	12.75	12.40	12.40	0
1141224	6165	0	657,868	32875167	49.25	50.70	49.05	49.70	0
1141224	6166	0	273,019	17689536	65.00	65.30	64.40	64.40	0
1141224	6168	0	2,298,685	47860868	20.50	21.65	20.30	20.35	0
1141224	6176	0	5,306,669	694328421	127.50	133.00	127.00	130.00	4
1141224	6177	0	4,614,294	242818039	51.90	53.50	51.70	52.40	1
1141224	6183	0	45,307	4304512	95.00	95.10	95.00	95.10	0
1141224	6184	0	132,018	6360075	48.50	48.50	48.00	48.40	0
1141224	6189	0	318,122	14600132	45.60	46.10	45.60	45.85	0
1141224	6191	0	4,477,090	526670280	118.50	119.00	116.50	116.50	-1
1141224	6192	0	87,421	9320689	107.00	107.00	106.00	106.50	0
1141224	6196	0	2,309,516	629513699	274.00	275.00	270.00	272.50	1
1141224	6197	0	1,212,745	166061151	140.00	140.00	135.50	136.50	-2
1141224	6201	0	6,049	342576	56.80	56.80	56.50	56.50	0
1141224	6202	0	297,078	11296887	38.10	38.45	37.75	37.75	0
1141224	6205	0	1,377,752	60119711	40.65	44.00	40.65	44.00	4
1141224	6206	0	1,159,927	106137085	93.10	93.70	90.80	92.00	0
1141224	6209	0	16,809,163	1094824441	65.40	67.30	63.40	66.20	1
1141224	6213	0	6,867,567	782115725	114.00	115.00	112.50	113.50	1
1141224	6214	0	873,811	112090733	129.50	129.50	126.50	128.00	0
1141224	6215	0	681,982	70935192	105.50	106.00	103.00	103.00	-2
1141224	6216	0	60,086	1606890	26.60	26.85	26.60	26.75	0
1141224	6224	0	70,757	3008074	42.90	43.25	42.00	42.40	0
1141224	6225	0	51,150	910826	18.20	18.30	17.50	18.30	0
1141224	6226	0	286,119	2211619	7.95	7.95	7.65	7.68	0
1141224	6230	0	12,379	1462519	118.50	118.50	117.50	118.00	0
1141224	6235	0	1,954,114	123573031	62.40	63.80	62.40	63.00	1
1141224	6239	0	9,861,013	1618334665	164.00	166.50	162.00	164.50	0
1141224	6243	0	2,497,034	96335900	39.50	39.95	37.70	37.70	-1
1141224	6257	0	16,889,013	1728604223	99.60	105.50	99.50	101.00	2
1141224	6269	0	6,165,710	378443770	58.00	63.40	58.00	60.60	2
1141224	6271	0	4,429,946	597232913	138.00	138.50	132.00	133.00	-4
1141224	6272	0	3,443,056	183212740	56.20	57.00	50.50	51.10	-3
1141224	6277	0	70,177	4307856	61.10	61.80	61.00	61.30	0
1141224	6278	0	959,354	90716995	95.00	95.50	94.10	94.10	0
1141224	6281	0	41,596	2614459	63.20	63.20	62.50	62.80	0
1141224	6282	0	10,355,523	423982192	41.50	41.50	40.50	40.90	0
1141224	6283	0	390,713	9995828	25.65	25.95	25.25	25.65	0
1141224	6285	0	1,971,760	202925856	103.00	104.00	102.00	102.00	0
1141224	6405	0	2,286,912	64547669	26.60	28.85	26.15	28.85	2
1141224	6409	0	518,425	502463263	967.00	988.00	957.00	958.00	-6
1141224	6412	0	501,262	47249435	95.00	95.30	93.30	94.80	0
1141224	6414	0	871,604	259616557	300.00	300.00	296.00	297.50	-1
1141224	6415	0	1,820,135	351638959	196.00	197.00	191.00	192.00	-3
1141224	6416	0	51,337	4360930	85.20	85.70	84.60	84.60	0
1141224	6423	0	99,855	7813651	74.00	80.30	73.80	80.30	7
1141224	6426	0	9,040,837	965475115	110.00	110.50	103.00	105.50	-1
1141224	6431	0	436,981	12953754	30.25	30.45	29.00	29.35	0
1141224	6438	0	314,374	43343846	139.50	139.50	137.00	137.00	-1
1141224	6442	0	4,928,389	6270057120	1220.00	1315.00	1210.00	1295.00	90
1141224	6443	0	15,839,921	422546350	27.50	27.50	26.20	26.80	0
1141224	6446	0	1,579,739	778922091	497.50	503.00	488.00	490.00	-6
1141224	6449	0	601,710	97241602	161.00	165.50	159.00	160.50	0
1141224	6451	0	1,411,250	237823987	168.00	171.00	166.00	168.50	2
1141224	6456	0	392,201	17200821	44.20	44.25	43.40	43.50	0
1141224	6464	0	871	65686					0
1141224	6472	0	518,714	257148138	500.00	505.00	491.00	492.50	-5
1141224	6477	0	6,258,871	238321152	37.95	39.30	36.60	36.65	0
1141224	6491	0	173,508	48626241	282.00	283.50	279.00	280.00	-1
1141224	6504	0	34,828	1445915	41.80	41.80	41.25	41.60	0
1141224	6505	0	2,646,184	129351183	49.30	49.45	48.50	48.65	0
1141224	6515	0	367,664	961467345	2615.00	2645.00	2560.00	2635.00	50
1141224	6525	0	159,434	11983588	75.00	76.20	74.50	74.60	0
1141224	6526	0	167,181	72824652	440.50	442.50	432.00	432.00	-5
1141224	6531	0	2,193,761	910788461	413.00	417.50	412.00	417.50	5
1141224	6533	0	216,177	52208057	240.50	244.00	240.50	240.50	0
1141224	6534	0	4,260	384860	90.10	90.70	90.10	90.20	0
1141224	6541	0	1,862,402	109577125	60.50	60.50	57.50	57.90	-2
1141224	6550	0	671,887	20529358	31.20	31.20	30.20	30.20	0
1141224	6552	0	74,536	1878214	24.95	25.30	24.95	25.05	0
1141224	6558	0	697,778	27182452	39.75	39.75	38.60	38.65	0
1141224	6573	0	241,676	3729084	15.00	15.95	15.00	15.15	0
1141224	6579	0	54,935	5902027	108.00	108.50	106.50	107.00	0
1141224	6581	0	22,285	2347480	104.50	106.00	104.50	105.00	0
1141224	6582	0	14,155	476301	34.00	34.00	33.30	33.55	0
1141224	6585	0	16,531	1471096	90.50	90.50	88.20	88.70	0
1141224	6589	0	377,730	23622102	62.50	63.30	62.20	62.60	0
1141224	6591	0	234,897	18529488	79.20	79.50	78.40	78.50	0
1141224	6592	0	161,104	9964989	61.80	62.30	61.60	61.70	0
1141224	6592A	0	0						0
1141224	6592B	0	12,401	1207338	97.70	97.70	97.10	97.40	0
1141224	6598	0	67,834	1507232	22.10	22.85	21.60	21.60	0
1141224	6605	0	1,120,544	160722180	141.50	144.50	141.50	143.50	2
1141224	6606	0	25,935	657520	25.35	25.85	25.20	25.20	0
1141224	6614	0	101,052	4955977	49.00	49.40	48.85	49.20	0
1141224	6625	0	118,660	9591651	81.40	81.40	80.60	80.90	0
1141224	6641	0	16,000	307000	19.15	19.25	19.15	19.15	0
1141224	6645	0	16,004	291873	18.00	18.60	18.00	18.45	0
1141224	6655	0	5,100	605900	117.50	119.50	117.50	119.50	0
1141224	6657	0	97,157	4087359	41.90	42.40	41.80	41.95	0
1141224	6658	0	325,648	16594004	51.60	52.50	49.85	49.85	-1
1141224	6666	0	47,200	2077907	45.00	45.00	43.60	44.20	0
1141224	6668	0	221,870	8536819	38.75	39.05	37.85	38.00	0
1141224	6669	0	826,634	3520513485	4305.00	4315.00	4205.00	4240.00	-15
1141224	6670	0	1,065,083	271688046	252.50	257.00	252.50	255.00	2
1141224	6671	0	7,000	249850	35.80	35.80	35.55	35.55	0
1141224	6672	0	852,617	79766294	94.40	95.00	92.50	93.00	0
1141224	6674	0	93,007	1908695	20.00	20.80	20.00	20.70	0
1141224	6689	0	144,236	8932202	62.10	63.00	61.50	61.70	0
1141224	6691	0	796,134	453538120	585.00	585.00	563.00	565.00	-17
1141224	6695	0	396,412	18175881	46.80	47.50	45.30	45.30	-1
1141224	6698	0	97,383	2798453	28.60	29.20	28.50	28.50	0
1141224	6706	0	38,080,841	5144743463	133.00	142.00	128.50	139.50	9
1141224	6715	0	23,096	2286256	99.50	99.60	98.30	99.00	0
1141224	6719	0	132,663	25920868	197.50	197.50	194.50	195.00	0
1141224	6742	0	127,552	6019659	47.25	47.50	46.90	47.00	0
1141224	6743	0	45,182	1252792	27.60	28.00	27.55	27.80	0
1141224	6753	0	2,694,866	380574688	141.50	144.00	138.00	142.00	0
1141224	6754	0	11,526	551634	48.00	48.00	47.80	47.85	0
1141224	6756	0	55,859	4628405	84.00	84.00	82.00	82.80	0
1141224	6757	0	1,527,499	100576346	66.30	66.60	65.40	65.50	0
1141224	6768	0	313,566	34686703	111.50	112.00	110.00	110.50	0
1141224	6770	0	261,731,116	10404088731	39.35	40.40	38.50	40.40	1
1141224	6771	0	4,240	190887	45.00	45.10	44.90	45.10	0
1141224	6776	0	89,523	4398776	49.25	49.25	49.00	49.10	0
1141224	6781	0	1,205,709	1544797095	1290.00	1295.00	1265.00	1285.00	5
1141224	6782	0	60,609	10606077	175.50	176.50	174.00	174.00	-1
1141224	6789	0	1,412,050	387436372	280.00	280.00	272.00	274.50	-3
1141224	6790	0	40,930	1583129	38.70	38.95	38.60	38.70	0
1141224	6792	0	25,510	1285302	50.50	50.80	50.20	50.20	0
1141224	6794	0	162,258	13711146	83.50	86.00	81.20	85.40	2
1141224	6796	0	173,033	17829089	106.50	106.50	100.50	101.00	-4
1141224	6799	0	118,518	9949162	84.30	84.90	83.10	83.60	0
1141224	6805	0	1,765,493	2789993680	1600.00	1600.00	1555.00	1585.00	-15
1141224	6806	0	894,399	35752601	40.55	40.55	39.50	39.95	0
1141224	6807	0	22,000	1000400	45.45	46.75	45.25	45.80	0
1141224	6830	0	519,061	89429124	177.50	177.50	170.00	172.50	-2
1141224	6831	0	1,571,813	411025899	266.50	268.00	258.00	258.00	-8
1141224	6834	0	165,768	4770993	28.70	29.45	28.25	28.80	0
1141224	6835	0	103,011	3984423	38.85	39.00	38.50	38.60	0
1141224	6838	0	146,653	3853053	26.50	26.70	26.10	26.15	0
1141224	6854	0	146,225	19102418	130.00	132.00	129.50	130.00	0
1141224	6861	0	46,357	2683516	58.00	58.50	57.70	58.00	0
1141224	6862	0	186,979	29637250	158.50	162.00	157.00	157.00	0
1141224	6863	0	65,624	7524749	115.50	116.00	113.50	115.00	1
1141224	6869	0	718,029	69565807	96.50	97.90	95.90	95.90	0
1141224	6873	0	321,653	33015031	103.00	104.50	101.00	101.00	-1
1141224	6885	0	163,488	4735673	29.00	29.35	28.80	28.95	0
1141224	6887	0	14,000	846700	60.00	61.70	60.00	61.70	1
1141224	6890	0	500,157	127180091	257.50	259.00	251.00	253.00	-4
1141224	6901	0	384,555	6400612	16.85	16.85	16.50	16.50	0
1141224	6902	0	18,823	1417936	76.10	76.10	75.00	76.10	0
1141224	6906	0	47,867	4045441	84.90	85.70	83.10	83.20	-1
1141224	6909	0	245,602	9593032	39.50	39.60	38.75	39.35	0
1141224	6914	0	24,606	3555676	144.50	145.00	144.00	144.00	0
1141224	6916	0	70,783	1340342	18.75	19.35	18.75	18.75	0
1141224	6918	0	7,249	629551	87.00	87.00	86.40	86.40	0
1141224	6919	0	3,078,169	490917106	164.00	164.00	157.00	157.50	-3
1141224	6921	0	325,728	27749839	66.00	97.00	65.90	92.00	29
1141224	6923	0	107,250	10382250	97.00	97.80	96.30	96.30	0
1141224	6924	0	13,000	920500	70.00	71.50	69.00	71.00	2
1141224	6928	0	333,755	17914127	52.60	55.20	52.50	52.60	0
1141224	6931	0	146,904	9282206	63.60	64.00	62.30	62.30	0
1141224	6933	0	110,336	16736340	150.50	155.00	149.50	149.50	-1
1141224	6936	0	66,534	2390450	36.00	36.10	35.90	35.95	0
1141224	6937	0	121,781	26585091	222.50	222.50	216.00	217.50	-4
1141224	6944	0	388,461	267219684	696.00	696.00	681.00	685.00	1
1141224	6949	0	228,138	82650907	357.00	368.00	355.00	359.00	4
1141224	6951	0	18,002	1290950	71.60	71.90	71.60	71.80	0
1141224	6952	0	21,000	905248	43.35	43.35	42.75	42.80	0
1141224	6955	0	1,560	236855	152.50	152.50	152.50	152.50	0
1141224	6957	0	68,726	13702933	200.00	202.50	198.00	200.50	0
1141224	6958	0	32,329	538964	16.90	16.90	16.40	16.40	0
1141224	6962	0	1,191,857	47456051	40.05	40.40	39.50	39.70	0
1141224	6965	0	53,583	4398943	82.20	83.00	81.50	81.60	0
1141224	6969	0	29,756	863221	29.00	29.15	28.95	29.10	0
1141224	6988	0	7,513	97669	13.00	13.00	13.00	13.00	0
1141224	6994	0	237,345	22231463	95.20	95.50	92.80	92.80	-2
1141224	7610	0	753,836	94074596	125.00	127.50	123.00	124.50	-3
1141224	7631	0	10,000	1300500	130.00	130.50	129.50	130.50	0
1141224	7705	0	16,754	671540	40.05	40.10	40.00	40.05	0
1141224	7711	0	163,756	42819012	262.50	263.00	260.00	262.00	2
1141224	7721	0	23,477	1175733	50.00	50.60	49.95	50.60	0
1141224	7722	0	73,641	40966554	563.00	563.00	552.00	560.00	-3
1141224	7730	0	84,341	8005655	91.00	98.60	91.00	98.60	8
1141224	7732	0	27,008	1105874	41.80	41.80	40.45	40.95	0
1141224	7736	0	7,000	630300	90.00	90.30	90.00	90.30	0
1141224	7740	0	47,506	7204992	153.00	153.50	150.50	151.00	-2
1141224	7749	0	196,490	86393716	450.00	450.00	437.00	437.50	-10
1141224	7750	0	76,799	65773960	857.00	865.00	851.00	858.00	-4
1141224	7765	0	36,213	9898254	274.50	274.50	272.50	273.50	-1
1141224	7769	0	327,258	1070195570	3295.00	3295.00	3255.00	3270.00	-20
1141224	7780	0	332,856	55316121	171.00	171.50	163.50	164.00	-5
1141224	7786	0	78,222	12405600	158.50	159.50	158.00	158.00	-1
1141224	7788	0	1,259,470	171632242	146.00	147.50	131.50	131.50	-14
1141224	7791	0	78,614	5672209	72.30	72.50	71.90	72.40	0
1141224	7799	0	830,626	410668634	509.00	510.00	485.00	485.00	-24
1141224	8011	0	580,521	13357234	23.00	23.25	22.85	22.85	0
1141224	8016	0	477,734	86911872	183.00	184.00	181.00	181.50	-1
1141224	8021	0	30,462,500	5171956212	166.00	173.00	165.00	170.00	4
1141224	8028	0	7,548,987	1322193383	177.00	178.00	173.00	175.50	2
1141224	8033	0	12,428,907	1842069113	149.50	152.50	145.00	145.00	-4
1141224	8039	0	15,986,640	1456771630	92.50	92.90	89.70	90.40	-1
1141224	8045	0	50,936	3971020	77.80	78.80	77.10	77.60	0
1141224	8046	0	3,936,991	947191952	240.50	244.00	239.00	239.00	0
1141224	8070	0	1,987,036	83687411	42.60	43.00	41.70	41.70	0
1141224	8072	0	156,844	4718176	30.45	30.45	29.90	29.95	0
1141224	8081	0	151,336	31839603	212.00	212.00	209.50	210.00	-1
1141224	8101	0	4,098	65568	16.00	16.00	16.00	16.00	0
1141224	8103	0	1,720,466	144984067	86.40	86.40	83.00	83.70	-1
1141224	8104	0	686,182	21911518	32.75	32.75	31.60	31.75	0
1141224	8105	0	1,040,093	11894380	11.45	11.60	11.30	11.35	0
1141224	8110	0	5,364,990	295998042	54.00	55.90	54.00	55.70	1
1141224	8112	0	27,261,188	2021752944	73.80	75.20	72.30	74.30	1
1141224	8112A	0	10,000	440950	44.10	44.10	44.05	44.10	0
1141224	8114	0	117,833	20616602	175.50	176.00	174.00	174.00	-1
1141224	8131	0	22,935,145	1295109998	58.60	58.60	55.60	56.60	-1
1141224	8150	0	10,351,454	474379330	45.25	46.50	44.80	45.70	0
1141224	8162	0	15,148	519601	34.10	34.65	34.10	34.30	0
1141224	8163	0	598,433	18366516	31.00	31.15	30.55	30.60	0
1141224	8201	0	61,454	848421	13.70	14.00	13.70	13.70	0
1141224	8210	0	2,704,900	2643994154	972.00	992.00	963.00	964.00	9
1141224	8213	0	224,534	7350071	32.95	33.00	32.60	32.70	0
1141224	8215	0	382,739	7286142	19.45	19.45	18.90	19.00	0
1141224	8222	0	205,426	8485335	41.95	41.95	41.05	41.10	0
1141224	8249	0	368,137	18930135	50.70	52.70	50.70	50.90	0
1141224	8261	0	1,479,344	135354011	90.90	92.40	90.70	90.90	0
1141224	8271	0	10,971,629	1085709750	96.80	101.00	95.20	100.00	3
1141224	8341	0	109,210	8568874	78.40	79.80	77.90	78.00	0
1141224	8367	0	11,545	503939	43.70	43.70	43.60	43.65	0
1141224	8374	0	157,430	12483011	79.60	79.90	78.80	79.60	0
1141224	8404	0	349,050	8372711	23.85	24.15	23.85	23.95	0
1141224	8411	0	61,914	761030	12.30	12.40	12.20	12.40	0
1141224	8422	0	30,821,712	753519521	24.65	24.70	24.10	24.50	0
1141224	8429	0	190,426	1472654	7.78	7.79	7.68	7.74	0
1141224	8438	0	73,000	2155850	29.60	29.65	29.50	29.65	0
1141224	8442	0	15,011	1048251	69.50	70.50	69.50	70.20	0
1141224	8443	0	28,324	314420	11.10	11.15	11.05	11.15	0
1141224	8454	0	418,859	89416000	213.50	215.50	212.00	212.00	-1
1141224	8462	0	82,986	12074435	145.50	147.00	144.00	146.00	0
1141224	8463	0	50,128	1365839	27.10	27.30	27.10	27.25	0
1141224	8464	0	303,918	115052144	380.00	381.00	377.50	378.00	0
1141224	8466	0	39,389	866910	22.75	22.75	21.85	21.90	0
1141224	8467	0	82,035	12438960	151.50	153.00	150.50	151.50	1
1141224	8473	0	175,638	6317625	35.90	36.20	35.80	35.85	0
1141224	8476	0	89,067	1618019	18.15	18.35	18.00	18.25	0
1141224	8478	0	124,931	25898376	208.50	209.50	206.00	206.50	-2
1141224	8481	0	11,507	473133	41.60	41.60	40.75	40.90	0
1141224	8482	0	2,004	100899	51.10	51.10	49.60	49.60	0
1141224	8487	0	1,336	105219	78.70	78.70	78.70	78.70	0
1141224	8488	0	0						0
1141224	8499	0	453,860	181865779	392.50	410.00	392.00	398.00	13
1141224	8926	0	496,399	20459804	41.30	41.45	41.10	41.15	0
1141224	8940	0	29,590	598167	20.35	20.35	20.15	20.15	0
1141224	8996	0	5,843,722	3282774872	570.00	580.00	546.00	553.00	-6
1141224	9103	0	303,907	1391375	4.61	4.62	4.53	4.62	0
1141224	910322	0	3,112	76770	24.55	24.70	24.55	24.70	0
1141224	9105	0	11,185,035	65267227	5.87	5.92	5.78	5.80	0
1141224	910861	0	1,000	5280	5.28	5.28	5.28	5.28	0
1141224	9110	0	12,000	38400	3.20	3.20	3.20	3.20	0
1141224	911608	0	171,001	462742	2.70	2.80	2.69	2.77	0
1141224	911622	0	22,635	89776	3.92	3.97	3.92	3.97	0
1141224	911868	0	53,790	71521	1.33	1.34	1.33	1.34	0
1141224	912000	0	364,963	1001534	2.74	2.77	2.72	2.74	0
1141224	9136	0	519,045	3885803	7.41	7.57	7.37	7.47	0
1141224	9802	0	582,606	60399062	105.00	105.50	103.00	103.50	-1
1141224	9902	0	169,597	2941885	17.40	17.50	17.25	17.25	0
1141224	9904	0	9,323,134	282735569	30.60	30.65	30.20	30.25	0
1141224	9905	0	31,508	628986	20.00	20.00	19.90	19.95	0
1141224	9906	0	243,118	13139419	52.90	55.30	52.40	53.20	1
1141224	9907	0	9,604,036	176089937	18.55	18.55	18.15	18.40	0
1141224	9908	0	90,407	2704401	30.00	30.00	29.90	29.95	0
1141224	9910	0	610,783	69652664	115.00	115.00	113.00	113.00	-2
1141224	9911	0	150,765	12569094	83.50	83.50	83.20	83.30	0
1141224	9912	0	31,913	384759	12.10	12.15	12.00	12.15	0
1141224	9914	0	978,534	81481965	85.00	85.00	82.60	82.90	-1
1141224	9917	0	620,491	66191126	107.50	107.50	106.50	106.50	0
1141224	9918	0	3,153	124818	39.50	39.70	39.50	39.70	0
1141224	9919	0	189,329	3147718	16.65	16.75	16.55	16.60	0
1141224	9921	0	827,809	77759377	95.00	95.70	93.30	93.30	-1
1141224	9924	0	29,544	1567520	53.00	53.40	53.00	53.00	0
1141224	9925	0	144,846	5919376	40.90	40.95	40.75	40.80	0
1141224	9926	0	5,033	250139	49.75	49.80	49.65	49.65	0
1141224	9927	0	57,747	3939632	68.00	68.50	67.90	68.40	0
1141224	9928	0	493,689	9886554	18.80	20.80	18.75	20.50	1
1141224	9929	0	3,890	42116	10.85	10.85	10.85	10.85	0
1141224	9930	0	81,720	5726109	70.10	70.20	70.00	70.00	0
1141224	9931	0	61	2074					0
1141224	9933	0	1,521,804	47615745	31.50	31.50	31.20	31.25	0
1141224	9934	0	213,205	2150718	10.15	10.15	10.05	10.10	0
1141224	9935	0	121,669	2502738	20.50	20.65	20.50	20.55	0
1141224	9937	0	13,632,786	777053914	57.40	57.40	56.50	56.80	0
1141224	9938	0	1,335,146	68178070	51.00	51.50	50.80	51.00	0
1141224	9939	0	723,519	87029976	118.50	121.00	118.50	121.00	2
1141224	9940	0	255,602	5821562	22.75	22.95	22.70	22.70	0
1141224	9941	0	1,345,576	122586963	91.40	92.00	90.80	90.80	0
1141224	9941A	0	5,000	251500	50.30	50.30	50.30	50.30	0
1141224	9942	0	71,849	7692688	107.00	108.00	106.00	107.00	0
1141224	9943	0	33,276	2031639	61.00	61.20	61.00	61.10	0
1141224	9944	0	40,897	691784	17.00	17.05	16.85	17.00	0
1141224	9945	0	8,466,852	260519726	30.65	31.00	30.40	30.55	0
1141224	9946	0	192,299	3695464	19.35	19.40	19.10	19.15	0
1141224	9955	0	1,774,301	55771993	32.30	32.40	30.75	31.00	0
1141224	9958	0	482,915	67362507	139.00	141.50	138.00	138.50	0

＊參考自政府開放平台