個股日成交資訊 (2025/12/11)

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
1141212	0050	0	60,240,146	3825611936	63.55	63.80	63.30	63.45	0
1141212	0051	0	77,748	7102250	90.55	91.65	90.55	91.65	1
1141212	0052	0	42,671,777	1560985133	36.71	36.73	36.45	36.64	0
1141212	0053	0	12,916	1770220	137.00	137.65	136.35	137.65	0
1141212	0055	0	2,238,070	69179520	30.51	31.07	30.51	31.00	0
1141212	0056	0	18,404,514	671130408	36.44	36.56	36.40	36.46	0
1141212	0057	0	16,941	3144598	186.55	186.55	185.45	185.65	0
1141212	0061	0	268,632	6040054	22.50	22.60	22.36	22.60	0
1141212	006203	0	3,007	346613	115.85	115.85	115.50	115.50	0
1141212	006204	0	15,110	2157843	142.85	142.85	142.65	142.65	0
1141212	006205	0	248,985	9515004	38.16	38.34	38.05	38.34	0
1141212	006206	0	77,493	2770073	35.75	35.90	35.34	35.89	0
1141212	006207	0	172,844	5160029	30.64	30.64	29.67	29.89	0
1141212	006208	0	2,142,057	311169537	145.45	145.80	144.75	145.50	0
1141212	00625K	0	0						0
1141212	00631L	0	2,181,019	757477367	347.80	349.10	345.15	347.85	4
1141212	00632R	0	78,898,525	1328219843	16.81	16.89	16.78	16.82	0
1141212	00633L	0	8,694,549	424653456	49.00	49.16	48.35	49.08	0
1141212	00634R	0	111,000	362660	3.25	3.27	3.25	3.25	0
1141212	00635U	0	6,132,689	281243495	45.84	45.92	45.79	45.90	0
1141212	00636	0	1,794,772	47362650	26.50	26.50	26.26	26.42	0
1141212	00636K	0	200	1698	8.49	8.49	8.49	8.49	0
1141212	00637L	0	55,727,956	1115402575	20.12	20.13	19.80	20.09	0
1141212	00638R	0	114,300	789451	6.92	6.96	6.88	6.89	0
1141212	00639	0	1,062,930	15890088	15.03	15.03	14.83	14.99	0
1141212	00640L	0	355,434	27566364	77.70	77.75	77.05	77.60	2
1141212	00641R	0	2,904,473	13329934	4.59	4.60	4.57	4.59	0
1141212	00642U	0	6,470,170	98291095	15.18	15.23	15.17	15.23	0
1141212	00643	0	3,051,876	49811804	16.26	16.38	16.12	16.36	0
1141212	00643K	0	0						0
1141212	00645	0	498,099	23723862	47.74	47.74	47.51	47.69	0
1141212	00646	0	1,087,084	73403606	67.35	67.65	67.30	67.60	0
1141212	00647L	0	137,421	16229025	118.10	118.30	118.00	118.05	2
1141212	00648R	0	504,930	2181310	4.32	4.33	4.31	4.32	0
1141212	00650L	0	7,960,416	141653586	17.61	17.91	17.60	17.91	0
1141212	00651R	0	291,800	1538692	5.27	5.31	5.26	5.26	0
1141212	00652	0	191,302	7093682	37.11	37.15	36.95	37.04	0
1141212	00653L	0	194,578	11328128	57.90	58.35	57.90	58.00	0
1141212	00654R	0	8,300	51799	6.22	6.26	6.22	6.26	0
1141212	00655L	0	1,620,391	55195347	34.21	34.26	33.66	34.22	0
1141212	00656R	0	549,000	3347420	6.10	6.14	6.09	6.09	0
1141212	00657	0	97,624	5810791	59.80	59.80	59.40	59.55	0
1141212	00657K	0	200	3808	19.04	19.04	19.04	19.04	0
1141212	00660	0	10,855	453449	41.80	41.88	41.80	41.86	0
1141212	00661	0	611,302	39734429	65.35	65.35	64.90	65.05	0
1141212	00662	0	1,665,061	171437632	102.95	103.15	102.85	102.95	0
1141212	00663L	0	5,901,237	267672817	45.40	45.58	45.05	45.41	0
1141212	00664R	0	7,491,899	20417479	2.72	2.74	2.71	2.73	0
1141212	00665L	0	21,934,577	241958024	10.97	11.10	10.92	11.10	0
1141212	00666R	0	78,800	690244	8.79	8.81	8.74	8.74	0
1141212	00668	0	905,777	50364245	55.40	55.65	55.40	55.60	1
1141212	00668K	0	200	3558	17.79	17.79	17.79	17.79	0
1141212	00669R	0	4,126,039	23193079	5.63	5.63	5.61	5.63	0
1141212	00670L	0	693,928	115848019	166.60	167.45	166.60	167.05	2
1141212	00671R	0	3,202,359	9038337	2.83	2.83	2.81	2.82	0
1141212	00673R	0	2,732,037	77457935	28.37	28.39	28.26	28.30	0
1141212	00674R	0	1,528,559	9112083	5.97	5.97	5.95	5.96	0
1141212	00675L	0	1,789,586	246876388	138.25	138.60	137.00	138.00	1
1141212	00676R	0	1,219,741	11288648	9.25	9.29	9.23	9.25	0
1141212	00678	0	514,055	17845445	34.41	34.77	34.41	34.77	0
1141212	00680L	0	28,733,930	209667207	7.33	7.33	7.28	7.29	0
1141212	00681R	0	2,000	41400	20.70	20.70	20.70	20.70	0
1141212	00682U	0	6,083	122618	20.14	20.18	20.14	20.18	0
1141212	00683L	0	160,568	3326209	20.61	20.75	20.61	20.70	0
1141212	00684R	0	48,000	750370	15.63	15.65	15.63	15.64	0
1141212	00685L	0	529,936	65557055	123.85	124.30	122.90	123.90	1
1141212	00686R	0	677,670	1124862	1.66	1.67	1.65	1.66	0
1141212	00688L	0	7,765,693	56507280	7.31	7.31	7.25	7.28	0
1141212	00689R	0	5,000	107500	21.50	21.50	21.50	21.50	0
1141212	00690	0	505,325	21971695	43.64	43.65	43.35	43.54	0
1141212	00692	0	3,980,364	221635208	55.95	56.05	55.50	55.85	0
1141212	00693U	0	693,240	14558736	21.02	21.03	20.96	21.00	0
1141212	00700	0	806,575	14739810	18.15	18.37	18.15	18.37	0
1141212	00701	0	1,444,134	40927696	28.26	28.44	28.22	28.37	0
1141212	00702	0	31,856	731596	22.98	23.00	22.96	22.99	0
1141212	00703	0	244,857	5292979	21.42	21.70	21.42	21.70	0
1141212	00706L	0	1,125,675	23466163	20.83	20.88	20.82	20.84	0
1141212	00707R	0	1,000	31060	31.06	31.06	31.06	31.06	0
1141212	00708L	0	5,202,376	460826216	88.55	88.90	88.35	88.75	2
1141212	00709	0	105,323	3797055	35.92	36.12	35.92	36.12	0
1141212	00710B	0	136,894	2612976	19.08	19.11	19.07	19.09	0
1141212	00711B	0	105,830	1736634	16.38	16.42	16.38	16.41	0
1141212	00712	0	10,098,661	92715568	9.19	9.19	9.16	9.18	0
1141212	00713	0	14,947,575	759794469	50.80	50.95	50.70	50.85	0
1141212	00714	0	22,693	452242	19.87	19.95	19.87	19.95	0
1141212	00715L	0	29,293,593	581280522	19.74	19.94	19.74	19.93	0
1141212	00717	0	182,206	2723962	14.96	14.97	14.94	14.94	0
1141212	00728	0	94,559	3479150	36.81	36.88	36.66	36.81	0
1141212	00730	0	533,727	12388862	23.05	23.33	23.04	23.26	0
1141212	00731	0	781,844	52941359	67.45	67.90	67.45	67.70	0
1141212	00733	0	804,289	37211005	46.00	46.41	46.00	46.19	0
1141212	00735	0	325,348	16108559	49.76	49.76	49.32	49.55	0
1141212	00736	0	114,573	3140944	27.33	27.53	27.33	27.47	0
1141212	00737	0	477,926	17519449	36.73	36.73	36.61	36.67	0
1141212	00738U	0	7,464,257	391902658	52.50	52.95	52.05	52.65	1
1141212	00739	0	41,609	1065654	25.57	25.70	25.54	25.70	0
1141212	00752	0	3,064,399	80659446	26.10	26.45	26.10	26.45	0
1141212	00753L	0	13,345,366	165882073	12.38	12.51	12.32	12.51	0
1141212	00757	0	1,862,568	226938226	121.90	122.05	121.70	121.85	0
1141212	00762	0	250,807	21310314	85.35	85.35	84.85	84.95	0
1141212	00763U	0	1,496,220	44891162	30.00	30.08	29.90	30.02	0
1141212	00770	0	289,997	17024746	58.65	58.85	58.65	58.65	0
1141212	00771	0	12,754	204172	16.00	16.05	16.00	16.05	0
1141212	00775B	0	0						0
1141212	00783	0	164,588	3985339	23.98	24.33	23.98	24.21	0
1141212	00830	0	7,546,320	448401783	59.40	59.60	59.25	59.50	0
1141212	00850	0	359,101	19464260	54.15	54.40	54.05	54.20	0
1141212	00851	0	8,628	484618	56.25	56.25	56.15	56.20	0
1141212	00852L	0	352,590	11067193	31.37	31.45	31.34	31.42	1
1141212	00861	0	356,953	19819014	55.70	55.70	55.50	55.55	0
1141212	00865B	0	1,140,998	53349273	46.75	46.80	46.72	46.75	0
1141212	00875	0	32,535	1300985	39.94	40.06	39.94	40.01	0
1141212	00876	0	189,980	9743425	51.10	51.40	51.10	51.40	0
1141212	00878	0	37,795,376	802739488	21.22	21.28	21.20	21.25	0
1141212	00881	0	8,147,110	259039860	31.88	31.93	31.67	31.84	0
1141212	00882	0	7,105,908	107936917	15.13	15.22	15.13	15.21	0
1141212	00885	0	5,268,044	88226793	16.81	16.88	16.66	16.68	0
1141212	00891	0	4,413,170	86341601	19.63	19.65	19.50	19.62	0
1141212	00892	0	815,581	17749898	21.77	21.84	21.67	21.76	0
1141212	00893	0	1,417,967	45890933	32.30	32.42	32.30	32.39	0
1141212	00894	0	1,626,291	43641820	26.92	26.97	26.73	26.90	0
1141212	00895	0	665,678	25736642	38.73	38.73	38.63	38.70	0
1141212	00896	0	10,057,675	196680009	19.60	19.62	19.49	19.56	0
1141212	00897	0	484,951	4266355	8.81	8.81	8.78	8.80	0
1141212	00898	0	624,161	4892294	7.80	7.86	7.80	7.85	0
1141212	00899	0	445,008	9093301	20.40	20.47	20.40	20.41	0
1141212	00900	0	45,450,655	614295060	13.47	13.57	13.47	13.52	0
1141212	00901	0	396,103	9670862	24.49	24.50	24.35	24.43	0
1141212	00902	0	1,869,629	24790533	13.36	13.38	13.18	13.26	0
1141212	00903	0	695,665	12388246	17.71	17.84	17.71	17.81	0
1141212	00904	0	1,969,216	43862192	22.24	22.35	22.18	22.29	0
1141212	00905	0	1,310,942	22246012	16.95	17.02	16.93	17.00	0
1141212	00907	0	1,062,735	16260595	15.21	15.34	15.21	15.29	0
1141212	00908	0	98,022	1325206	13.53	13.53	13.50	13.52	0
1141212	00909	0	3,002,757	127299633	42.18	42.54	42.18	42.53	0
1141212	00910	0	8,299,848	359279071	43.10	43.40	42.93	43.36	2
1141212	00911	0	180,953	6109718	33.95	33.99	33.71	33.71	0
1141212	00912	0	377,555	8008269	21.16	21.26	21.11	21.16	0
1141212	00913	0	128,449	3143413	24.43	24.48	24.39	24.43	0
1141212	00915	0	5,175,547	117047776	22.56	22.68	22.53	22.62	0
1141212	00916	0	266,731	7247434	27.08	27.20	27.08	27.18	0
1141212	00917	0	99,329	2480687	24.82	25.00	24.82	24.98	0
1141212	00918	0	18,538,445	423983564	22.82	22.92	22.82	22.87	0
1141212	00919	0	139,207,533	3082055750	22.05	22.25	22.04	22.17	0
1141212	00920	0	281,227	5212660	18.40	18.59	18.40	18.54	0
1141212	00921	0	594,118	10541720	17.73	17.80	17.69	17.76	0
1141212	00922	0	5,325,420	134325931	25.27	25.30	25.14	25.22	0
1141212	00923	0	1,312,537	33232935	25.37	25.40	25.25	25.34	0
1141212	00924	0	1,490,093	43374614	29.07	29.15	29.07	29.13	0
1141212	00926	0	3,044,745	75125671	24.66	24.72	24.64	24.70	0
1141212	00927	0	2,778,961	58689468	21.14	21.18	21.05	21.15	0
1141212	00929	0	10,306,263	183299305	17.81	17.84	17.72	17.74	0
1141212	00930	0	872,831	14918499	17.02	17.13	17.02	17.08	0
1141212	00932	0	860,555	12249098	14.18	14.29	14.18	14.21	0
1141212	00934	0	1,266,318	26101129	20.62	20.67	20.55	20.60	0
1141212	00935	0	2,221,058	65472912	29.57	29.65	29.40	29.55	0
1141212	00936	0	3,300,394	52500349	15.86	15.97	15.86	15.89	0
1141212	00938	0	475,789	8039104	16.84	16.93	16.84	16.89	0
1141212	00939	0	16,665,158	239791510	14.34	14.45	14.34	14.40	0
1141212	00940	0	17,931,200	165582976	9.22	9.26	9.21	9.23	0
1141212	00941	0	2,912,121	50519533	17.28	17.39	17.28	17.35	0
1141212	00943	0	185,484	2705844	14.58	14.61	14.50	14.50	0
1141212	00944	0	1,691,680	24611816	14.54	14.57	14.52	14.54	0
1141212	00945B	0	5,397,276	77915019	14.45	14.45	14.42	14.44	0
1141212	00946	0	5,417,277	52456780	9.69	9.71	9.65	9.66	0
1141212	00947	0	862,201	15421671	17.80	18.00	17.72	17.93	0
1141212	00949	0	2,202,334	40631717	18.51	18.51	18.40	18.47	0
1141212	00951	0	1,344,459	15087323	11.28	11.28	11.18	11.23	0
1141212	00952	0	757,406	8907077	11.79	11.83	11.72	11.76	0
1141212	00953B	0	20,278,230	195376788	9.63	9.65	9.62	9.63	0
1141212	00954	0	1,011,481	12150875	12.07	12.07	11.97	12.03	0
1141212	00956	0	431,032	4887060	11.25	11.36	11.25	11.34	0
1141212	00960	0	1,288,177	18396617	14.23	14.30	14.23	14.29	0
1141212	00961	0	4,285,944	40253835	9.37	9.42	9.36	9.36	0
1141212	00962	0	569,074	6178462	10.82	10.92	10.79	10.82	0
1141212	00963	0	327,441	3685755	11.22	11.26	11.22	11.26	0
1141212	00964	0	1,724,845	19607644	11.37	11.39	11.35	11.38	0
1141212	00965	0	5,222,781	119054346	22.69	22.85	22.69	22.84	0
1141212	00971	0	1,749,520	29806657	17.04	17.06	17.00	17.05	0
1141212	00972	0	553,180	9883372	17.90	17.90	17.83	17.90	0
1141212	009800	0	1,146,142	12770339	11.13	11.17	11.13	11.14	0
1141212	009801	0	1,541,234	17348859	11.24	11.28	11.24	11.25	0
1141212	009802	0	2,459,079	27196249	11.06	11.09	11.03	11.08	0
1141212	009803	0	3,830,712	49225290	12.90	12.90	12.81	12.85	0
1141212	009804	0	641,713	9189063	14.31	14.34	14.27	14.31	0
1141212	009805	0	5,508,430	70433363	12.77	12.80	12.77	12.79	0
1141212	009808	0	815,978	15686201	19.22	19.26	19.15	19.21	0
1141212	009809	0	858,930	8946777	10.45	10.45	10.38	10.43	0
1141212	00980A	0	12,172,643	182147003	14.94	15.01	14.90	14.99	0
1141212	009810	0	59,679	1104532	18.54	18.54	18.49	18.50	0
1141212	009811	0	2,592,562	30382945	11.71	11.74	11.70	11.72	0
1141212	009812	0	1,517,209	16143108	10.61	10.66	10.61	10.66	0
1141212	009813	0	5,462,645	57486869	10.51	10.55	10.51	10.53	0
1141212	00981A	0	78,431,267	1288129112	16.51	16.55	16.35	16.43	0
1141212	00981T	0	1,074,601	11256939	10.46	10.48	10.45	10.47	0
1141212	00982A	0	38,322,117	542200093	14.18	14.22	14.10	14.16	0
1141212	00982D	0	3,888,676	39338305	10.12	10.13	10.11	10.11	0
1141212	00983A	0	2,195,480	27058673	12.28	12.35	12.28	12.32	0
1141212	00983D	0	1,425,038	14522392	10.21	10.21	10.18	10.18	0
1141212	00984A	0	4,226,969	45341388	10.68	10.75	10.68	10.74	0
1141212	00985A	0	10,123,679	132009319	13.06	13.08	12.99	13.08	0
1141212	00985B	0	5,512,785	56301476	10.22	10.23	10.20	10.22	0
1141212	00986A	0	1,490,640	17275765	11.55	11.62	11.54	11.59	0
1141212	00988A	0	11,399,037	116375645	10.20	10.23	10.20	10.21	0
1141212	00989A	0	1,527,222	23432727	15.30	15.37	15.30	15.34	0
1141212	01001T	0	219,000	2524310	11.55	11.56	11.51	11.53	0
1141212	01002T	0	16,000	232020	14.51	14.51	14.49	14.49	0
1141212	01004T	0	82,002	881522	10.75	10.75	10.75	10.75	0
1141212	01007T	0	60,000	801950	13.38	13.38	13.36	13.36	0
1141212	01009T	0	81,000	559420	6.91	6.92	6.90	6.91	0
1141212	01010T	0	36,000	360450	10.01	10.02	10.00	10.02	0
1141212	020000	0	0						0
1141212	020011	0	0						0
1141212	020012	0	0						0
1141212	02001L	0	53,000	2504760	48.00	48.00	47.00	47.53	0
1141212	02001R	0	104,000	92450	0.81	0.89	0.81	0.89	0
1141212	020020	0	13,000	197750	15.22	15.25	15.20	15.25	0
1141212	020028	0	0						0
1141212	020029	0	2,000	19220	9.61	9.61	9.61	9.61	0
1141212	020030	0	1,000	8680	8.68	8.68	8.68	8.68	0
1141212	020031	0	1,000	6050	6.05	6.05	6.05	6.05	0
1141212	020032	0	0						0
1141212	020034	0	23,000	171940	7.54	7.54	7.45	7.45	0
1141212	020036	0	23,000	167300	7.26	7.30	7.26	7.30	0
1141212	020037	0	9,000	72950	8.07	8.14	8.07	8.14	0
1141212	020038	0	2,000	14850	7.41	7.44	7.41	7.44	0
1141212	020039	0	35,000	311500	8.90	8.90	8.90	8.90	0
1141212	1101	0	16,845,074	378957035	22.60	22.75	22.30	22.35	0
1141212	1101B	0	5,027	228677	45.50	45.55	45.45	45.45	0
1141212	1102	0	3,560,405	135154967	38.50	38.65	37.70	37.70	0
1141212	1103	0	152,046	2137049	14.05	14.15	13.95	14.00	0
1141212	1104	0	450,422	13694056	30.60	30.65	30.25	30.25	0
1141212	1108	0	86,258	1292133	15.00	15.00	14.95	14.95	0
1141212	1109	0	43,242	672213	15.55	15.60	15.50	15.55	0
1141212	1110	0	203,101	3335666	16.55	16.60	16.25	16.30	0
1141212	1201	0	172,051	2542522	14.70	14.85	14.70	14.75	0
1141212	1203	0	4,096	163250	39.80	39.95	39.80	39.80	0
1141212	1210	0	957,537	49463329	51.90	51.90	51.50	51.50	0
1141212	1213	0	27,330	283213	10.05	10.85	10.05	10.30	0
1141212	1215	0	709,170	102281969	145.00	146.00	143.50	144.00	0
1141212	1216	0	2,946,891	221320749	75.20	75.40	74.90	74.90	0
1141212	1217	0	397,343	4168879	10.55	10.55	10.45	10.45	0
1141212	1218	0	664,986	12168462	18.15	18.45	18.15	18.20	0
1141212	1219	0	178,834	2424950	13.65	13.65	13.50	13.55	0
1141212	1220	0	75,489	938947	12.50	12.50	12.20	12.50	0
1141212	1225	0	94,630	2848645	30.05	30.25	30.05	30.05	0
1141212	1227	0	233,947	7192307	30.70	30.80	30.65	30.70	0
1141212	1229	0	738,023	34984544	47.50	47.60	47.15	47.15	0
1141212	1231	0	183,443	18194766	98.20	99.70	98.20	98.50	0
1141212	1232	0	24,035	3490546	145.50	146.00	145.00	145.00	0
1141212	1233	0	5,301	170251	32.20	32.20	32.05	32.10	0
1141212	1234	0	72,836	2773147	38.40	38.40	37.95	38.00	0
1141212	1235	0	10,670	509459	48.25	48.25	47.35	47.35	0
1141212	1236	0	101,245	2529655	25.05	25.20	24.80	24.90	0
1141212	1256	0	90,035	12663842	140.00	143.00	136.50	142.00	5
1141212	1301	0	14,108,850	563757379	40.25	40.40	39.70	39.90	0
1141212	1303	0	38,711,443	2343041084	60.70	61.10	59.80	61.10	1
1141212	1304	0	2,871,621	33327082	11.85	11.90	11.45	11.50	0
1141212	1305	0	1,046,812	11976474	11.45	11.75	11.25	11.25	0
1141212	1307	0	440,788	14330989	32.30	32.80	32.30	32.50	0
1141212	1308	0	1,587,237	21751654	14.00	14.20	13.45	13.50	0
1141212	1309	0	1,298,368	15230655	11.70	12.00	11.50	11.50	0
1141212	1310	0	919,501	8124103	8.91	8.99	8.75	8.77	0
1141212	1312	0	4,515,587	52314619	11.90	11.90	11.40	11.60	0
1141212	1312A	0	133,000	2908000	21.90	21.90	21.75	21.75	0
1141212	1313	0	1,904,815	20756844	10.95	11.20	10.65	10.65	0
1141212	1314	0	17,788,126	139414116	7.88	7.94	7.74	7.78	0
1141212	1315	0	37,098	2390148	65.10	65.10	64.10	64.30	0
1141212	1316	0	1,955,712	29847026	15.60	15.60	15.10	15.15	0
1141212	1319	0	3,322,284	301105080	89.30	91.70	89.30	89.90	2
1141212	1321	0	132,316	4641289	35.10	35.35	35.00	35.05	0
1141212	1323	0	25,131	490905	19.50	19.55	19.50	19.55	0
1141212	1324	0	14,593	153595	10.50	10.55	10.50	10.55	0
1141212	1325	0	381,477	12069783	31.85	32.10	31.25	31.35	0
1141212	1326	0	8,882,188	283948128	31.95	32.45	31.70	31.90	0
1141212	1337	0	554,310	2715542	4.92	4.92	4.88	4.89	0
1141212	1338	0	58,678	1187094	20.40	20.40	20.05	20.25	0
1141212	1339	0	22,206	987302	44.00	44.90	44.00	44.60	0
1141212	1340	0	311,192	2228078	7.19	7.35	7.07	7.07	0
1141212	1341	0	6,251	362505	58.00	58.00	58.00	58.00	0
1141212	1342	0	57,215	4958288	87.70	87.70	86.40	86.50	0
1141212	1402	0	4,868,970	137536922	28.45	28.55	28.05	28.15	0
1141212	1409	0	2,801,189	41823434	14.90	15.10	14.80	14.85	0
1141212	1410	0	3,552	121753	34.20	34.50	34.20	34.50	0
1141212	1413	0	13,000	129360	10.00	10.00	9.86	10.00	0
1141212	1414	0	295,903	5014228	17.30	17.30	16.80	16.95	0
1141212	1416	0	78,057	910835	11.65	11.75	11.60	11.75	0
1141212	1417	0	188,303	1698688	9.00	9.06	8.95	9.03	0
1141212	1418	0	19,776	390694	19.75	19.80	19.60	19.80	0
1141212	1419	0	216,331	15385299	70.80	71.80	70.50	71.00	0
1141212	1423	0	34,157	1301398	38.05	38.40	38.00	38.00	0
1141212	1432	0	137,049	2514501	18.35	18.50	18.30	18.30	0
1141212	1434	0	799,800	12794163	16.15	16.20	15.90	15.95	0
1141212	1435	0	52,943	1321616	25.30	25.50	24.30	24.70	-1
1141212	1436	0	154,285	9794827	63.10	63.80	63.10	63.20	0
1141212	1437	0	195,419	6759229	34.50	34.70	34.40	34.50	0
1141212	1438	0	4,046	136055	33.80	33.80	33.50	33.70	0
1141212	1439	0	10,250	281200	27.30	27.75	27.25	27.40	0
1141212	1440	0	1,751,453	24008134	13.80	13.90	13.50	13.80	0
1141212	1441	0	11,354	119791	10.55	10.55	10.50	10.50	0
1141212	1442	0	484,712	15608572	32.65	32.90	31.80	31.80	0
1141212	1443	0	9,001	242827	27.00	27.00	26.95	27.00	0
1141212	1444	0	675,896	4107868	6.04	6.11	6.04	6.08	0
1141212	1445	0	47,643	672941	14.15	14.20	13.85	14.00	0
1141212	1446	0	62,320	1124050	18.05	18.10	17.95	17.95	0
1141212	1447	0	245,171	1388367	5.65	5.69	5.62	5.65	0
1141212	1449	0	1,032,628	11166858	10.65	11.10	10.60	10.95	0
1141212	1451	0	176,447	3057329	17.25	17.40	17.25	17.30	0
1141212	1452	0	36,670	437082	12.10	12.10	11.90	11.90	0
1141212	1453	0	56,173	683388	12.15	12.20	12.15	12.15	0
1141212	1454	0	50,677	675531	13.30	13.40	13.25	13.35	0
1141212	1455	0	241,706	1861771	7.62	7.75	7.62	7.66	0
1141212	1456	0	9,264	121172	13.25	13.25	12.95	13.20	0
1141212	1457	0	42,354	672796	15.95	15.95	15.80	15.90	0
1141212	1459	0	255,878	3020071	11.80	11.85	11.70	11.75	0
1141212	1460	0	913,239	5693819	6.19	6.28	6.19	6.28	0
1141212	1463	0	44,163	867017	19.50	19.70	19.50	19.60	0
1141212	1464	0	526,618	5957096	11.30	11.45	11.25	11.30	0
1141212	1465	0	36,828	479047	13.00	13.10	12.95	13.05	0
1141212	1466	0	98,484	1413156	14.15	14.50	14.15	14.40	0
1141212	1467	0	121,557	857416	7.08	7.08	7.03	7.04	0
1141212	1468	0	34,005	407458	11.95	12.10	11.90	12.00	0
1141212	1470	0	21,147	495684	22.60	23.90	22.60	23.10	0
1141212	1471	0	262,934	2257668	8.44	8.68	8.44	8.51	0
1141212	1472	0	42,084	3791849	90.20	90.30	90.00	90.10	0
1141212	1473	0	47,861	1165752	24.20	24.50	24.20	24.40	0
1141212	1474	0	56,703	626607	11.10	11.10	11.00	11.00	0
1141212	1475	0	117,937	3721262	31.60	32.25	31.05	31.55	0
1141212	1476	0	652,418	257884151	395.00	400.00	393.00	394.00	5
1141212	1477	0	776,773	232359554	294.50	301.00	294.50	298.50	4
1141212	1503	0	1,699,036	295184663	171.50	175.00	171.50	174.00	3
1141212	1504	0	51,517,305	4576257545	85.60	92.00	85.50	87.70	2
1141212	1506	0	52,250	612199	11.75	11.75	11.65	11.70	0
1141212	1512	0	38,512	295529	7.60	7.72	7.60	7.61	0
1141212	1513	0	4,404,703	670751889	150.50	153.50	150.00	152.50	3
1141212	1514	0	4,411,013	447003716	99.40	102.50	99.30	101.00	2
1141212	1515	0	347,257	10056359	28.90	29.50	28.50	28.65	0
1141212	1516	0	49,484	993171	20.05	20.25	20.00	20.05	0
1141212	1517	0	118,990	1339403	11.30	11.30	11.20	11.20	0
1141212	1519	0	11,957,030	9487332245	767.00	808.00	767.00	807.00	46
1141212	1521	0	5,127	124073	24.80	24.80	24.05	24.05	0
1141212	1522	0	1,118,856	52934100	46.95	47.70	46.90	47.00	0
1141212	1522A	0	1,028	50472	49.10	49.10	49.10	49.10	0
1141212	1524	0	736,497	20796236	28.00	28.60	28.00	28.05	0
1141212	1525	0	28,014	1820814	65.50	65.50	64.30	65.00	0
1141212	1526	0	58,179	988456	17.10	17.10	16.90	16.95	0
1141212	1527	0	514,009	17316698	33.45	34.20	33.40	33.40	0
1141212	1528	0	2,581,055	39806907	15.60	15.70	15.20	15.35	0
1141212	1529	0	374,282	7044983	18.70	19.10	18.60	18.80	0
1141212	1530	0	9,467	255382	26.80	27.00	26.80	27.00	0
1141212	1531	0	23,493	279916	11.90	11.95	11.90	11.90	0
1141212	1532	0	410,098	11079924	27.05	27.25	26.80	26.90	0
1141212	1533	0	124,802	4055994	32.50	32.80	32.20	32.40	0
1141212	1535	0	21,117	1124925	53.40	53.40	53.10	53.20	0
1141212	1536	0	1,586,511	94678971	58.70	60.30	58.50	59.70	1
1141212	1537	0	40,963	5126082	125.50	126.00	124.00	125.00	0
1141212	1538	0	1,520	41972	27.70	27.70	27.70	27.70	0
1141212	1539	0	15,032	256899	17.05	17.15	17.05	17.15	0
1141212	1540	0	361,840	8380697	23.40	23.40	23.00	23.15	0
1141212	1541	0	3,026	71666	23.65	23.75	23.65	23.75	0
1141212	1558	0	32,445	3265693	100.00	101.50	99.60	99.70	0
1141212	1560	0	6,546,003	2437746581	358.50	379.50	358.50	369.00	10
1141212	1563	0	164,923	6689846	40.40	40.80	40.30	40.60	0
1141212	1568	0	62,807	1373268	21.95	22.00	21.70	21.80	0
1141212	1582	0	232,023	15259770	66.40	66.40	65.50	65.60	0
1141212	1583	0	203	9499					0
1141212	1587	0	416,283	18210237	44.00	44.25	43.30	43.55	0
1141212	1589	0	503,465	8809749	17.30	17.65	17.25	17.45	0
1141212	1590	0	1,306,442	1248894248	925.00	980.00	925.00	973.00	56
1141212	1597	0	177,882	13005032	72.20	74.10	72.20	72.40	0
1141212	1598	0	232,837	5004124	21.10	21.85	21.10	21.40	0
1141212	1603	0	466,313	17982327	38.40	38.95	38.10	38.15	0
1141212	1604	0	55,113	1356379	24.60	24.65	24.55	24.60	0
1141212	1605	0	130,253,713	4076140051	29.80	32.00	29.80	31.85	2
1141212	1608	0	23,268,722	902585058	37.55	39.75	37.45	38.35	1
1141212	1609	0	6,317,114	247400863	38.50	39.55	38.50	39.05	0
1141212	1611	0	486,644	5975712	12.25	12.40	12.15	12.20	0
1141212	1612	0	671,839	23339109	34.45	35.05	34.45	34.60	0
1141212	1614	0	46,500	1593450	34.30	34.40	34.10	34.30	0
1141212	1615	0	153,169	7601784	49.50	50.00	49.40	49.45	0
1141212	1616	0	1,400,635	40287416	28.05	29.20	28.05	28.55	0
1141212	1617	0	141,061	2043336	14.45	14.60	14.35	14.40	0
1141212	1618	0	868,414	37134212	42.45	43.20	42.30	42.35	0
1141212	1626	0	44,172	521505	11.75	11.85	11.75	11.85	0
1141212	1702	0	302,280	11492406	37.75	38.15	37.75	37.90	0
1141212	1707	0	39,507	5035916	127.50	128.00	126.50	127.50	0
1141212	1708	0	616,587	20316264	33.10	33.15	32.65	32.80	0
1141212	1709	0	175,037	2928607	16.85	16.85	16.65	16.75	0
1141212	1710	0	1,191,503	14826632	12.40	12.70	12.30	12.35	0
1141212	1711	0	841,618	15289286	18.25	18.35	18.05	18.10	0
1141212	1712	0	318,153	13867371	43.45	43.80	43.40	43.50	0
1141212	1713	0	85,490	3673470	43.00	43.20	42.90	42.90	0
1141212	1714	0	1,658,907	13940863	8.42	8.45	8.35	8.35	0
1141212	1717	0	8,388,781	341391128	41.55	41.55	40.15	40.15	-1
1141212	1718	0	1,969,255	13700990	6.92	7.01	6.91	6.91	0
1141212	1720	0	304,246	18444528	61.60	61.60	60.30	60.30	0
1141212	1721	0	476,574	5382540	11.40	11.40	11.15	11.20	0
1141212	1722	0	1,305,658	61519900	47.25	47.30	47.00	47.05	0
1141212	1723	0	342,577	23830580	69.50	70.20	69.00	69.50	0
1141212	1725	0	34,232	882827	25.60	25.90	25.60	25.70	0
1141212	1726	0	6,524	499386	76.60	76.80	76.10	76.30	0
1141212	1727	0	3,783,878	147233495	39.85	39.85	38.40	38.50	0
1141212	1730	0	22,168	1179085	53.10	53.40	53.10	53.40	0
1141212	1731	0	51,155	1117540	21.90	21.90	21.80	21.85	0
1141212	1732	0	105,118	3063189	29.45	29.50	28.85	28.85	0
1141212	1733	0	156,142	4832907	30.75	31.20	30.75	30.80	0
1141212	1734	0	88,455	2714328	30.70	30.80	30.60	30.70	0
1141212	1735	0	29,512	434989	14.80	14.80	14.60	14.65	0
1141212	1736	0	262,515	41974274	160.50	163.00	158.00	158.00	-2
1141212	1737	0	97,936	3089800	31.75	31.80	31.50	31.55	0
1141212	1752	0	50,621	1922434	38.10	38.10	37.85	37.90	0
1141212	1760	0	95,071	6229793	65.90	66.00	65.00	65.50	0
1141212	1762	0	26,815	666369	24.85	24.95	24.70	24.85	0
1141212	1773	0	315,134	43803673	139.00	140.00	138.00	138.50	0
1141212	1776	0	10,360	154824	14.95	14.95	14.90	14.90	0
1141212	1783	0	82,648	3568237	43.35	43.50	42.75	42.90	0
1141212	1786	0	395,229	29740198	76.00	76.70	74.60	74.60	-1
1141212	1789	0	619,432	10624169	17.35	17.35	17.05	17.05	0
1141212	1795	0	2,662,090	744737055	285.00	286.00	276.50	277.50	-5
1141212	1802	0	63,442,900	2371008995	37.40	37.90	37.00	37.30	0
1141212	1805	0	56,081	635331	11.50	11.50	11.25	11.25	0
1141212	1806	0	229,172	2067735	9.03	9.14	8.98	8.98	0
1141212	1808	0	1,694,136	54444195	32.10	32.45	31.70	32.35	0
1141212	1809	0	387,720	6783518	17.45	17.65	17.30	17.60	0
1141212	1810	0	576,198	9775559	16.95	17.05	16.85	16.85	0
1141212	1817	0	22,539	869065	38.80	38.80	38.45	38.60	0
1141212	1903	0	142,445	7964368	55.50	56.30	55.50	56.10	0
1141212	1904	0	680,721	12388962	18.10	18.35	18.05	18.05	0
1141212	1905	0	1,348,291	16209431	12.00	12.20	11.90	11.90	0
1141212	1906	0	23,498	288778	12.40	12.40	12.25	12.25	0
1141212	1907	0	850,203	22695458	26.70	27.10	26.50	26.50	0
1141212	1909	0	2,141,835	23652055	10.90	11.20	10.75	10.95	0
1141212	2002	0	27,705,052	517643482	18.45	18.80	18.45	18.75	0
1141212	2002A	0	9,627	373376	38.80	38.80	38.75	38.75	0
1141212	2006	0	1,012,966	71518558	70.80	71.20	70.10	70.80	0
1141212	2007	0	117,890	859161	7.38	7.38	7.23	7.31	0
1141212	2008	0	9,140	270943	30.30	30.30	29.55	29.55	0
1141212	2009	0	17,638,794	809271379	44.85	47.20	44.65	44.75	1
1141212	2010	0	452,612	9277177	20.55	20.60	20.40	20.45	0
1141212	2012	0	39,531	591741	15.00	15.00	14.90	14.90	0
1141212	2013	0	19,174	810771	42.25	42.45	42.00	42.05	0
1141212	2014	0	5,321,259	81100149	14.85	15.45	14.85	15.20	0
1141212	2015	0	137,343	8729089	64.00	64.20	63.10	63.20	0
1141212	2017	0	246,108	2079754	8.42	8.52	8.36	8.40	0
1141212	2020	0	171,707	3986128	23.05	23.30	23.05	23.25	0
1141212	2022	0	246,759	2030537	8.24	8.25	8.21	8.22	0
1141212	2023	0	1,156,870	17372053	15.10	15.15	14.95	15.00	0
1141212	2024	0	3,046	47500	15.60	15.60	15.60	15.60	0
1141212	2025	0	93,018	896049	9.59	9.68	9.59	9.60	0
1141212	2027	0	11,068,989	412199540	37.10	37.50	36.85	37.15	0
1141212	2028	0	12,771	207754	16.30	16.35	16.20	16.35	0
1141212	2029	0	88,468	1821663	20.50	20.70	20.50	20.50	0
1141212	2030	0	151,202	2087607	13.75	13.90	13.75	13.80	0
1141212	2031	0	287,321	10861174	37.80	38.10	37.55	37.55	0
1141212	2032	0	331,741	4714457	14.35	14.50	14.10	14.10	0
1141212	2033	0	93,263	1467004	15.70	15.80	15.70	15.75	0
1141212	2034	0	1,214,399	24507525	19.95	20.35	19.95	20.10	0
1141212	2038	0	285,601	4062168	14.25	14.40	14.05	14.15	0
1141212	2049	0	2,919,702	595066265	201.50	205.50	201.00	203.50	3
1141212	2059	0	1,057,586	4007702285	3815.00	3930.00	3705.00	3740.00	-85
1141212	2062	0	171,643	3664615	21.20	21.50	21.20	21.20	0
1141212	2069	0	157,140	2584871	16.55	16.55	16.40	16.45	0
1141212	2101	0	1,399,168	54075389	38.80	39.00	38.30	38.45	0
1141212	2102	0	561,094	11381915	20.15	20.55	20.00	20.00	0
1141212	2103	0	2,456,541	39103954	16.10	16.15	15.70	16.00	0
1141212	2104	0	4,977,602	57046249	11.70	11.85	11.15	11.35	0
1141212	2105	0	6,907,031	214602778	30.90	31.50	30.85	30.85	0
1141212	2106	0	932,203	19546075	20.90	21.25	20.65	20.65	0
1141212	2107	0	271,944	6682793	24.55	24.75	24.45	24.65	0
1141212	2108	0	263,902	6100731	23.15	23.30	22.90	22.90	0
1141212	2109	0	61,472	927325	15.05	15.20	15.05	15.10	0
1141212	2114	0	16,915	1518345	89.80	89.90	89.70	89.80	0
1141212	2115	0	65,896	1631129	25.40	25.40	24.70	24.75	0
1141212	2201	0	3,731,202	124967349	33.40	33.80	33.15	33.25	0
1141212	2204	0	699,058	41908662	60.10	60.60	59.10	59.50	0
1141212	2206	0	459,011	28114964	61.60	61.80	61.00	61.10	0
1141212	2207	0	218,877	131464810	598.00	607.00	595.00	595.00	3
1141212	2208	0	1,516,435	30551106	20.25	20.35	20.05	20.05	0
1141212	2211	0	944,127	106299997	113.50	114.50	111.00	113.00	0
1141212	2227	0	21,896	1217275	56.10	56.50	55.40	55.80	0
1141212	2228	0	2,428,724	260120048	105.00	109.00	104.50	108.00	2
1141212	2231	0	309,953	29013550	94.50	94.80	93.00	93.00	0
1141212	2233	0	287,382	54175759	189.50	190.50	186.50	187.50	0
1141212	2236	0	653,543	75935013	113.50	118.00	112.50	116.50	2
1141212	2239	0	191,615	7395632	37.70	38.90	37.70	38.60	0
1141212	2241	0	794,188	30048140	37.75	38.35	37.30	38.00	0
1141212	2243	0	409,947	4910804	11.85	12.30	11.70	11.85	0
1141212	2247	0	33,894	9940197	293.50	295.00	292.50	292.50	0
1141212	2248	0	36,200	1831066	51.20	51.80	49.75	49.75	0
1141212	2250	0	107,101	7616668	71.00	71.60	70.20	71.10	1
1141212	2254	0	1,001	59359	59.30	59.30	59.30	59.30	0
1141212	2258	0	302,673	11909988	39.25	39.70	38.85	38.85	0
1141212	2301	0	9,256,813	1422131166	154.50	155.50	152.50	153.50	0
1141212	2302	0	654,380	11563494	17.75	17.90	17.50	17.70	0
1141212	2303	0	41,378,535	2009988622	48.65	48.90	48.30	48.80	0
1141212	2305	0	463,861	4967640	10.70	10.80	10.60	10.70	0
1141212	2308	0	9,967,630	9349553877	945.00	948.00	929.00	938.00	-7
1141212	2312	0	31,521,470	723361145	22.30	23.45	22.25	23.15	0
1141212	2313	0	12,493,431	1058556798	84.00	85.40	83.40	85.40	2
1141212	2314	0	92,644	2140247	23.70	23.70	22.95	23.00	0
1141212	2316	0	3,202,225	343689886	109.50	110.00	105.50	107.00	-1
1141212	2317	0	29,684,376	6726641967	227.00	228.50	225.00	227.00	1
1141212	2321	0	3,801	64193	17.25	17.25	16.70	16.70	0
1141212	2323	0	63,261,812	711162130	11.10	11.65	10.90	11.00	0
1141212	2324	0	9,910,283	297057181	30.00	30.15	29.85	30.05	0
1141212	2327	0	17,471,097	4116168528	237.50	238.50	233.50	237.50	1
1141212	2328	0	1,786,040	84828967	47.55	47.90	47.25	47.35	0
1141212	2329	0	35,578,073	1769773557	47.15	50.90	47.10	50.90	4
1141212	2330	0	24,025,183	35489107425	1475.00	1485.00	1470.00	1480.00	10
1141212	2331	0	34,254,392	830031730	23.10	25.15	22.70	25.15	2
1141212	2332	0	4,017,567	63930987	15.75	16.15	15.70	15.95	0
1141212	2337	0	159,282,606	6045227257	36.40	39.20	36.30	38.10	1
1141212	2338	0	417,704	14803248	35.95	35.95	35.20	35.25	0
1141212	2340	0	3,690,638	102777713	28.05	28.30	27.35	27.70	0
1141212	2342	0	941,894	27590333	29.00	29.60	28.90	29.15	0
1141212	2344	0	543,798,403	39822052994	69.20	75.20	68.50	74.60	6
1141212	2345	0	5,584,329	6373395570	1160.00	1160.00	1120.00	1155.00	20
1141212	2347	0	2,335,979	140466234	60.90	60.90	59.90	60.00	0
1141212	2348	0	487,937	40193350	80.00	83.40	80.00	82.80	3
1141212	2348A	0	5,000	182500	36.50	36.50	36.50	36.50	0
1141212	2349	0	27,024,552	374607790	13.40	14.05	13.20	14.05	1
1141212	2351	0	434,300	34163205	79.60	79.60	78.30	78.40	0
1141212	2352	0	3,891,124	105692914	27.15	27.50	26.85	26.95	0
1141212	2353	0	16,842,505	448981178	26.55	26.85	26.40	26.60	0
1141212	2354	0	3,537,033	226128876	63.90	64.40	63.70	63.70	0
1141212	2355	0	1,012,676	32270511	31.60	32.20	31.60	31.95	0
1141212	2356	0	7,545,260	330802432	44.35	44.40	43.60	43.65	0
1141212	2357	0	2,342,889	1385804417	596.00	599.00	588.00	588.00	-4
1141212	2359	0	800,316	103273960	129.50	130.50	128.00	128.50	0
1141212	2360	0	2,680,694	2144859057	808.00	814.00	786.00	805.00	9
1141212	2362	0	287,944	11729318	40.70	41.00	40.40	40.65	0
1141212	2363	0	1,438,662	69442228	48.65	48.80	47.85	47.95	0
1141212	2364	0	182,509	12280975	67.20	67.90	66.80	67.30	0
1141212	2365	0	1,379,057	49758572	36.40	36.45	35.75	35.85	0
1141212	2367	0	6,754,325	172971031	25.40	26.10	25.35	25.50	0
1141212	2368	0	7,432,286	4565692151	609.00	620.00	607.00	618.00	15
1141212	2369	0	13,739,750	321359146	22.90	23.60	22.85	23.45	0
1141212	2371	0	59,082,998	2083873391	34.05	36.45	33.80	35.10	1
1141212	2373	0	7,038	401668	57.20	57.20	56.90	57.00	0
1141212	2374	0	3,866,629	310868581	80.00	81.40	79.70	80.30	0
1141212	2375	0	2,436,460	227926227	94.10	95.30	92.60	93.20	-1
1141212	2376	0	3,464,323	834416369	244.50	245.50	238.50	239.00	-4
1141212	2377	0	6,244,412	626525997	99.80	102.50	99.10	99.30	0
1141212	2379	0	944,446	498633202	536.00	537.00	525.00	528.00	-4
1141212	2380	0	170,165	850149	4.91	5.00	4.91	5.00	0
1141212	2382	0	6,348,791	1823823397	290.00	290.50	285.50	286.50	-1
1141212	2383	0	2,675,966	4290050620	1605.00	1635.00	1575.00	1605.00	10
1141212	2385	0	1,751,482	201541108	115.50	116.50	114.00	114.00	-1
1141212	2387	0	348,402	13725123	39.15	39.70	39.15	39.25	0
1141212	2388	0	18,459,484	1185347616	66.60	67.10	62.10	64.10	-2
1141212	2390	0	398,059	3850025	9.53	9.79	9.45	9.73	0
1141212	2392	0	880,725	33460759	38.20	38.40	37.70	37.70	0
1141212	2393	0	1,587,498	80365222	50.80	51.00	50.30	50.50	0
1141212	2395	0	1,627,436	456582383	284.00	284.00	279.00	280.00	-1
1141212	2397	0	77,880	4803397	61.00	62.40	60.70	61.50	0
1141212	2399	0	6,302,840	156586418	25.40	25.40	24.40	24.40	-1
1141212	2401	0	1,062,707	21859401	20.65	20.75	20.40	20.50	0
1141212	2402	0	46,475,330	2894471655	63.50	65.40	59.20	63.80	1
1141212	2404	0	7,238,461	6847860590	915.00	960.00	915.00	946.00	49
1141212	2405	0	2,078,589	38293662	18.45	18.55	18.25	18.45	0
1141212	2406	0	71,622,467	1896864451	26.65	27.30	25.05	27.00	2
1141212	2408	0	26,669,665	4283683150	158.00	162.00	158.00	162.00	6
1141212	2409	0	33,361,059	381408987	11.45	11.55	11.35	11.35	0
1141212	2412	0	2,748,568	358358170	130.50	130.50	130.00	130.50	0
1141212	2413	0	10,668,518	328718161	29.60	31.60	29.50	30.25	0
1141212	2414	0	54,252	2243930	41.75	41.75	41.20	41.25	0
1141212	2415	0	282,615	7477232	26.75	26.75	26.15	26.55	0
1141212	2417	0	532,943	19919323	37.00	37.60	36.95	37.35	0
1141212	2419	0	1,283,310	30623754	23.50	24.20	23.45	23.95	0
1141212	2420	0	88,890	4528709	51.10	51.20	50.60	50.60	0
1141212	2421	0	2,208,769	352791219	161.50	163.00	157.50	157.50	-1
1141212	2423	0	66,186	3630852	54.50	55.20	54.10	54.70	0
1141212	2424	0	443,060	19250132	43.35	45.90	41.40	44.20	1
1141212	2425	0	733,589	22499094	30.35	31.20	30.25	30.90	0
1141212	2426	0	426,807	7176360	17.15	17.15	16.60	16.75	0
1141212	2427	0	453,126	12333542	27.10	27.45	27.10	27.10	0
1141212	2428	0	369,258	66832180	182.50	183.00	180.00	180.50	-1
1141212	2429	0	1,425,656	117675269	88.40	88.40	80.00	80.60	-6
1141212	2430	0	129,199	2973614	23.10	23.10	23.00	23.10	0
1141212	2431	0	354,564	3961201	11.25	11.35	11.00	11.20	0
1141212	2432	0	9,000	237450	26.20	26.45	26.20	26.40	0
1141212	2433	0	2,229	106624	47.80	47.85	47.80	47.85	0
1141212	2434	0	56,663	1853302	32.80	33.20	32.10	32.10	0
1141212	2436	0	941,454	45818664	48.55	48.90	48.10	48.70	0
1141212	2438	0	51,187	1167708	22.80	23.00	22.70	22.70	0
1141212	2439	0	955,133	95703113	99.70	101.00	99.70	99.70	0
1141212	2440	0	241,188	3032529	12.25	13.00	12.20	13.00	0
1141212	2441	0	13,338,783	1096879523	84.40	84.90	80.30	80.80	-3
1141212	2442	0	1,539,326	39951388	25.30	26.20	25.25	26.05	1
1141212	2444	0	183,757	1992166	10.75	11.00	10.75	10.80	0
1141212	2449	0	19,094,010	4331284575	224.00	230.50	222.00	230.00	8
1141212	2450	0	98,028	2844658	29.10	29.15	28.95	28.95	0
1141212	2451	0	4,430,866	800221221	175.00	184.00	175.00	181.50	7
1141212	2453	0	166,594	8870933	53.10	53.60	52.90	53.20	0
1141212	2454	0	5,427,610	7567549810	1390.00	1415.00	1380.00	1405.00	10
1141212	2455	0	4,059,599	569537594	142.00	143.50	138.00	139.00	-2
1141212	2457	0	4,986,980	151978632	29.90	31.15	29.90	30.20	0
1141212	2458	0	923,742	116694429	128.50	128.50	125.50	125.50	-2
1141212	2459	0	48,667	3240604	66.50	66.70	66.30	66.60	0
1141212	2460	0	376,661	7482464	19.70	20.15	19.60	20.05	0
1141212	2461	0	169,768	2584993	15.15	15.40	15.15	15.25	0
1141212	2462	0	116,786	2612305	22.40	22.55	22.20	22.40	0
1141212	2464	0	777,468	46772908	59.50	60.80	59.50	60.10	1
1141212	2465	0	824,028	47553894	55.00	59.70	54.90	59.70	4
1141212	2466	0	1,344,598	86613767	64.00	65.80	63.50	65.40	-1
1141212	2467	0	7,541,087	1824229626	240.00	245.50	236.00	244.50	1
1141212	2468	0	230,428	9647275	42.05	42.40	41.50	41.50	0
1141212	2471	0	69,450	3464686	49.75	50.10	49.60	49.65	0
1141212	2472	0	2,871,174	308927052	110.00	110.50	106.00	107.00	-2
1141212	2474	0	1,369,159	257793983	190.50	191.00	187.00	187.00	-2
1141212	2476	0	1,085,855	97061166	90.20	90.30	88.80	88.80	0
1141212	2477	0	120,317	2892098	23.85	24.30	23.85	24.00	0
1141212	2478	0	1,306,253	75988188	59.40	59.50	57.50	58.30	0
1141212	2480	0	45,230	6829054	152.00	152.00	150.50	150.50	0
1141212	2481	0	20,695,048	1758149029	86.80	87.50	83.40	83.80	-2
1141212	2482	0	99,121	1690672	16.85	17.20	16.85	17.10	0
1141212	2483	0	207,126	3850541	18.60	18.95	18.50	18.50	0
1141212	2484	0	121,642	2527407	20.70	20.90	20.65	20.75	0
1141212	2485	0	65,573,677	1800078724	26.60	28.50	26.40	27.30	0
1141212	2486	0	12,112,358	1166013666	94.90	99.00	93.80	95.40	1
1141212	2488	0	84,512	3849911	45.40	45.95	45.40	45.50	0
1141212	2489	0	3,124,359	45690662	14.75	14.90	14.35	14.40	0
1141212	2491	0	480,351	9579313	20.05	20.20	19.70	20.20	0
1141212	2492	0	6,250,754	751883724	122.00	122.50	119.00	120.00	-1
1141212	2493	0	1,295,144	134137782	105.00	105.50	102.50	103.50	0
1141212	2495	0	12,126,400	348251743	28.50	29.25	28.05	28.95	0
1141212	2496	0	8,514	583482	68.80	68.80	68.40	68.60	0
1141212	2497	0	223,890	10086937	44.50	45.40	44.30	45.35	1
1141212	2498	0	16,550,342	852127658	52.50	52.80	50.50	51.00	-1
1141212	2501	0	879,737	19544877	22.25	22.35	22.10	22.10	0
1141212	2504	0	1,587,379	56881215	35.65	36.10	35.60	35.65	0
1141212	2505	0	217,777	4191202	19.25	19.30	19.05	19.15	0
1141212	2506	0	104,870	992336	9.49	9.52	9.44	9.44	0
1141212	2509	0	61,279	908594	14.70	14.90	14.65	14.90	0
1141212	2511	0	1,130,929	9212212	8.12	8.22	8.10	8.10	0
1141212	2514	0	348,511	5076951	14.60	14.65	14.50	14.55	0
1141212	2515	0	6,820,045	87832245	12.90	13.05	12.80	12.80	0
1141212	2516	0	223,054	3362169	15.05	15.20	14.95	15.10	0
1141212	2520	0	1,718,324	56041814	32.55	32.90	32.25	32.50	0
1141212	2524	0	56,279	2349004	41.65	42.20	41.40	41.40	0
1141212	2527	0	105,041	3048191	29.05	29.30	28.85	28.90	0
1141212	2528	0	469,841	14190060	30.05	30.45	30.00	30.15	0
1141212	2530	0	253,769	7037435	27.75	27.95	27.55	27.70	0
1141212	2534	0	466,784	9501929	20.20	20.55	20.20	20.30	0
1141212	2535	0	95,815	6029958	63.30	63.40	62.70	62.90	0
1141212	2536	0	226,270	6054369	26.70	26.90	26.65	26.75	0
1141212	2537	0	593,364	6266289	10.60	10.60	10.45	10.55	0
1141212	2538	0	208,995	2344699	11.30	11.35	11.15	11.15	0
1141212	2539	0	336,744	16100917	48.05	48.10	47.55	47.80	0
1141212	2540	0	777,838	36263710	45.85	47.55	45.35	46.55	0
1141212	2542	0	4,411,531	165437553	37.55	37.75	37.35	37.35	0
1141212	2543	0	2,583,851	161259490	62.50	63.40	61.50	62.30	1
1141212	2545	0	686,053	25626112	37.80	38.00	37.00	37.05	0
1141212	2546	0	50,198	4378176	86.60	87.70	86.50	87.50	1
1141212	2547	0	630,835	6750453	10.60	10.80	10.60	10.65	0
1141212	2548	0	244,558	25371017	104.00	104.50	103.50	103.50	0
1141212	2597	0	274,952	45661308	165.00	167.00	165.00	165.00	1
1141212	2601	0	724,337	4069258	5.62	5.64	5.60	5.63	0
1141212	2603	0	9,439,439	1725202057	182.00	183.50	181.50	183.00	2
1141212	2605	0	17,685,206	453077172	26.10	26.15	25.35	25.50	0
1141212	2606	0	12,535,489	746273541	60.40	60.40	58.80	59.10	-2
1141212	2607	0	617,618	35516609	58.30	58.30	57.10	57.20	0
1141212	2608	0	82,426	2764274	33.70	33.80	33.45	33.45	0
1141212	2609	0	10,308,788	525523711	50.90	51.30	50.80	50.80	0
1141212	2610	0	27,142,549	526679277	19.45	19.55	19.30	19.45	0
1141212	2611	0	292,919	4360208	15.00	15.00	14.80	14.85	0
1141212	2612	0	2,655,670	164325932	62.70	62.70	61.40	62.10	0
1141212	2613	0	333,903	7903943	23.95	24.00	23.50	23.65	0
1141212	2614	0	10,482,334	244296109	21.65	23.70	21.65	23.15	1
1141212	2615	0	5,827,722	458132714	79.30	79.30	78.20	78.20	0
1141212	2616	0	56,746	788984	13.90	13.95	13.85	13.85	0
1141212	2617	0	912,104	27848082	31.00	31.05	30.35	30.45	0
1141212	2618	0	16,444,001	583619659	35.75	35.80	35.30	35.30	0
1141212	2630	0	1,808,119	91992809	50.90	51.80	50.20	50.40	0
1141212	2633	0	3,413,127	94581426	27.80	27.80	27.60	27.70	0
1141212	2634	0	4,703,915	239672160	50.80	51.80	50.40	50.50	0
1141212	2636	0	254,177	16510727	65.00	65.30	64.70	64.80	0
1141212	2637	0	6,798,521	443837911	66.40	66.50	64.60	64.80	-1
1141212	2642	0	38,595	1022232	26.35	26.60	26.35	26.50	0
1141212	2645	0	1,375,643	195240417	142.50	145.00	140.50	140.50	-1
1141212	2646	0	2,375,292	55803282	23.60	23.65	23.35	23.40	0
1141212	2701	0	13,798	153346	11.10	11.15	11.10	11.10	0
1141212	2702	0	41,484	492515	11.80	11.95	11.80	11.95	0
1141212	2704	0	20,426	890572	43.85	43.85	43.40	43.55	0
1141212	2705	0	44,690	742297	16.65	16.70	16.55	16.55	0
1141212	2706	0	75,867	987993	13.00	13.10	13.00	13.05	0
1141212	2707	0	176,818	33786270	192.00	192.00	190.00	190.00	0
1141212	2712	0	25,129	459566	18.60	18.60	18.20	18.40	0
1141212	2722	0	17,227	469898	27.35	27.40	27.15	27.25	0
1141212	2723	0	285,773	19277002	68.40	68.50	66.70	66.70	0
1141212	2727	0	190,188	40257920	211.00	212.50	210.50	211.50	1
1141212	2731	0	652,996	106979195	162.00	164.50	162.00	164.50	3
1141212	2739	0	45,227	1608939	35.40	35.80	35.25	35.60	0
1141212	2748	0	44,893	1937776	42.95	43.35	42.95	43.15	0
1141212	2753	0	512,166	99906348	192.50	199.50	191.50	196.50	5
1141212	2762	0	11,319	882193	78.30	78.30	77.60	77.70	0
1141212	2801	0	17,505,798	361731024	20.60	20.75	20.55	20.70	0
1141212	2812	0	11,416,633	243797102	21.35	21.50	21.20	21.25	0
1141212	2816	0	120,960	3521621	29.20	29.20	29.00	29.15	0
1141212	2820	0	616,419	10413214	16.90	16.95	16.85	16.85	0
1141212	2832	0	229,553	12057501	52.80	52.80	52.00	52.40	0
1141212	2834	0	10,423,595	165341098	15.90	15.95	15.80	15.80	0
1141212	2836	0	2,478,203	30572684	12.30	12.40	12.30	12.30	0
1141212	2836A	0	8,000	190050	23.75	23.80	23.75	23.80	0
1141212	2838	0	721,075	13962887	19.40	19.45	19.25	19.30	0
1141212	2838A	0	16,089	876652	54.40	54.60	54.40	54.60	0
1141212	2845	0	4,759,415	60756477	12.75	12.80	12.70	12.70	0
1141212	2849	0	82,760	1112688	13.45	13.50	13.40	13.40	0
1141212	2850	0	202,504	24105053	119.50	119.50	118.50	119.00	0
1141212	2851	0	1,012,256	26412494	26.10	26.25	26.00	26.05	0
1141212	2852	0	292,119	8214053	28.10	28.20	28.00	28.10	0
1141212	2855	0	1,190,522	29026494	24.35	24.45	24.30	24.35	0
1141212	2867	0	25,987,128	202157699	7.70	7.83	7.69	7.78	0
1141212	2880	0	10,368,718	321255651	31.00	31.10	30.70	30.95	0
1141212	2881	0	22,347,129	2151457971	95.80	97.20	95.50	96.80	1
1141212	2881A	0	11,479	727847	63.50	63.50	63.30	63.50	0
1141212	2881B	0	3,687	227687	61.70	61.80	61.70	61.80	0
1141212	2881C	0	10,725	577625	53.70	54.00	53.70	53.70	0
1141212	2882	0	34,367,172	2406538074	69.70	70.40	69.50	70.10	0
1141212	2882A	0	1,388,278	84137883	60.70	60.80	60.70	60.80	0
1141212	2882B	0	74,575	4471910	60.00	60.10	59.90	60.00	0
1141212	2883	0	55,022,025	938955221	17.00	17.15	16.90	17.05	0
1141212	2883B	0	889,996	6962187	7.81	7.84	7.81	7.84	0
1141212	2884	0	40,549,399	1333240719	32.55	33.15	32.50	32.80	0
1141212	2885	0	18,703,134	710207532	37.65	38.20	37.60	38.05	0
1141212	2886	0	16,862,690	694510000	40.95	41.45	40.85	41.15	0
1141212	2887	0	96,605,558	1850792240	19.30	19.50	19.25	19.40	0
1141212	2887E	0	190,449	9514004	49.90	50.20	49.65	49.75	0
1141212	2887F	0	145,117	6675481	46.05	46.05	46.00	46.00	0
1141212	2887G	0	60,340	2364017	39.25	39.25	39.15	39.20	0
1141212	2887H	0	158,163	6149721	38.70	39.05	38.70	38.80	0
1141212	2887I	0	1,263,740	11908685	9.42	9.43	9.42	9.42	0
1141212	2887Z1	0	227,960	3734793	16.40	16.40	16.35	16.35	0
1141212	2889	0	2,875,680	46247341	16.05	16.15	16.00	16.10	0
1141212	2890	0	23,260,920	640621315	27.45	27.65	27.40	27.60	0
1141212	2891	0	53,225,115	2453690616	45.30	46.50	45.25	46.50	1
1141212	2891B	0	2,091	133282	63.70	63.80	63.70	63.80	0
1141212	2891C	0	53	3173					0
1141212	2892	0	29,417,106	835650473	28.35	28.55	28.25	28.35	0
1141212	2897	0	2,838,152	26026909	9.15	9.20	9.14	9.16	0
1141212	2897B	0	13,144	156813	11.95	11.95	11.90	11.90	0
1141212	2901	0	34,152	852569	25.00	25.30	24.65	25.30	0
1141212	2903	0	2,422,718	55754318	23.20	23.30	22.85	22.90	0
1141212	2904	0	48,298	826945	17.30	17.30	17.10	17.20	0
1141212	2905	0	1,248,033	20579195	16.40	16.65	16.35	16.60	0
1141212	2906	0	63,502	825437	13.00	13.10	12.95	13.00	0
1141212	2908	0	298,808	6102202	20.40	20.50	20.30	20.40	0
1141212	2910	0	5,263	111401	21.70	21.70	21.00	21.05	0
1141212	2911	0	47,241	214570	4.57	4.57	4.53	4.53	0
1141212	2912	0	1,734,459	396442399	230.00	230.50	227.00	228.00	0
1141212	2913	0	1,988,293	27850676	13.70	14.20	13.70	13.95	0
1141212	2915	0	1,231,927	67357894	54.80	54.90	54.40	54.70	0
1141212	2923	0	12,174	269735	22.15	22.30	21.95	21.95	0
1141212	2929	0	203,597	1608953	7.84	7.95	7.80	7.86	0
1141212	2939	0	13,001	318124	24.65	24.65	24.35	24.35	0
1141212	2945	0	13,078	497633	38.00	38.20	37.80	38.10	0
1141212	3002	0	2,756,332	76782633	27.50	28.60	27.35	27.55	0
1141212	3003	0	124,442	5942868	47.60	48.10	47.55	47.60	0
1141212	3004	0	613,459	59596193	98.90	99.60	96.00	97.00	0
1141212	3005	0	1,608,682	193453057	121.00	121.50	119.00	120.00	-1
1141212	3006	0	4,676,234	386800376	81.50	83.90	81.50	82.60	1
1141212	3008	0	350,229	726849020	2095.00	2095.00	2060.00	2060.00	-20
1141212	3010	0	1,875,896	221557400	117.50	119.00	116.50	119.00	2
1141212	3011	0	432,808	5853631	13.70	13.80	13.30	13.30	0
1141212	3013	0	6,395,366	889581149	137.00	141.50	136.00	139.00	3
1141212	3014	0	319,351	37386680	117.00	117.50	116.50	117.00	0
1141212	3015	0	526,752	29589841	55.80	56.70	55.30	55.50	0
1141212	3016	0	594,588	30437876	51.50	51.80	50.60	50.90	0
1141212	3017	0	5,865,475	8510179035	1460.00	1485.00	1425.00	1425.00	-5
1141212	3018	0	140,867	1610852	11.40	11.50	11.40	11.40	0
1141212	3019	0	1,421,630	196316910	137.50	139.50	137.00	138.00	1
1141212	3021	0	60,846	1080171	17.80	17.90	17.65	17.80	0
1141212	3022	0	393,093	26032093	66.80	67.30	65.60	66.00	0
1141212	3023	0	603,372	131872780	217.00	220.00	216.50	218.50	1
1141212	3024	0	776,996	8391752	10.70	10.90	10.70	10.90	0
1141212	3025	0	6,349,641	393400129	59.70	63.80	59.70	62.00	3
1141212	3026	0	1,588,671	164632953	105.50	106.00	101.50	103.00	-1
1141212	3027	0	216,914	4985573	22.85	23.15	22.85	23.00	0
1141212	3028	0	2,532,678	98347767	39.00	39.50	38.20	38.35	0
1141212	3029	0	479,203	53136436	110.00	111.50	110.00	110.50	0
1141212	3030	0	2,192,992	366638031	170.00	170.00	165.50	166.00	-2
1141212	3031	0	388,261	7699266	19.70	20.05	19.65	19.75	0
1141212	3032	0	495,750	39304873	79.50	80.40	78.50	78.80	0
1141212	3033	0	820,233	25055652	30.70	30.75	30.40	30.60	0
1141212	3034	0	2,057,020	767582421	379.50	379.50	371.50	373.00	-4
1141212	3035	0	1,293,977	221532440	171.50	172.50	170.50	170.50	0
1141212	3036	0	4,517,187	683965005	152.00	153.50	149.50	151.00	0
1141212	3036A	0	71,035	3650700	51.40	51.40	51.30	51.40	0
1141212	3037	0	19,839,313	4448099543	228.00	229.50	222.00	225.00	0
1141212	3038	0	1,245,252	27674893	21.60	22.35	21.60	22.35	2
1141212	3040	0	211,741	11882608	56.60	56.70	55.60	56.70	0
1141212	3041	0	332,991	8386820	25.00	25.40	24.95	25.20	0
1141212	3042	0	686,136	58977639	86.50	86.60	85.60	86.00	0
1141212	3043	0	96,544	2087226	21.80	22.00	21.00	21.55	0
1141212	3044	0	1,567,038	482679269	308.50	310.00	305.00	309.00	3
1141212	3045	0	6,163,528	651657075	106.50	106.50	105.50	105.50	0
1141212	3046	0	2,160,858	115955757	55.00	55.00	52.70	53.00	0
1141212	3047	0	1,623,097	29230851	17.75	18.30	17.65	17.85	0
1141212	3048	0	4,770,591	194254766	40.70	41.50	40.10	40.40	0
1141212	3049	0	1,966,308	13652953	6.73	7.03	6.73	7.02	0
1141212	3050	0	2,469,372	31555010	12.70	13.10	12.55	12.75	0
1141212	3051	0	310,877	5714442	18.45	18.60	18.15	18.35	0
1141212	3052	0	612,343	7041345	11.50	11.55	11.45	11.45	0
1141212	3054	0	67,735	1695092	25.00	25.45	24.85	25.10	0
1141212	3055	0	2,207,822	171977642	76.00	80.00	74.00	79.50	4
1141212	3056	0	1,241,466	22267409	17.75	18.05	17.75	17.90	0
1141212	3057	0	200,181	3123573	15.90	15.90	15.35	15.60	0
1141212	3058	0	1,409,441	14933520	10.25	10.75	10.25	10.75	0
1141212	3059	0	1,322,762	55507589	41.95	42.40	41.65	41.65	0
1141212	3060	0	27,071,300	854027468	29.75	32.75	29.65	32.75	2
1141212	3062	0	4,593,856	110536196	23.30	24.35	23.30	24.10	0
1141212	3090	0	24,892,289	2655136115	109.00	110.00	103.00	104.50	-1
1141212	3092	0	365,893	5830035	16.10	16.10	15.80	15.80	0
1141212	3094	0	79,616	1936122	24.25	24.55	24.15	24.20	0
1141212	3130	0	9,187	2066612	225.00	225.00	225.00	225.00	0
1141212	3135	0	1,507,910	100160928	66.00	67.60	65.40	65.80	0
1141212	3138	0	175,534	15894432	89.50	91.50	89.50	90.00	0
1141212	3149	0	1,066,101	36590086	34.10	34.65	33.90	34.40	0
1141212	3150	0	18,000	340900	18.75	19.20	18.75	19.20	0
1141212	3164	0	48,637	887074	18.30	18.40	18.15	18.25	0
1141212	3167	0	7,467,299	1721072161	234.00	234.00	226.50	233.00	1
1141212	3168	0	8,007	347258	43.20	43.50	43.20	43.50	0
1141212	3189	0	10,509,773	1606081919	153.50	157.00	150.00	151.50	0
1141212	3209	0	272,647	8681016	31.85	32.10	31.70	31.80	0
1141212	3229	0	1,554,284	36760791	22.00	24.00	22.00	24.00	2
1141212	3231	0	24,583,084	3540780182	145.00	146.00	142.50	143.50	0
1141212	3257	0	636,515	41182637	64.70	65.40	64.10	64.40	0
1141212	3266	0	35,396	491104	13.85	14.00	13.70	13.85	0
1141212	3296	0	605,853	14225021	23.90	24.10	23.05	23.30	0
1141212	3305	0	2,096,199	203022322	97.50	98.70	95.70	96.60	0
1141212	3308	0	14,295	219643	15.45	15.45	15.30	15.30	0
1141212	3311	0	196,105	6097164	31.35	31.45	30.90	30.90	0
1141212	3312	0	338,324	12218383	35.70	36.55	35.70	36.20	0
1141212	3321	0	234,585	4524282	19.90	19.90	19.15	19.25	0
1141212	3338	0	332,876	16351100	49.65	49.90	48.70	48.70	0
1141212	3346	0	151,209	2903183	19.05	19.40	19.00	19.05	0
1141212	3356	0	118,271	5428207	45.40	46.20	45.40	45.70	0
1141212	3376	0	3,664,492	780876405	216.50	219.00	210.00	210.50	-5
1141212	3380	0	3,605,815	116828616	32.25	33.20	31.95	32.15	0
1141212	3406	0	487,758	202552970	416.00	418.00	412.50	413.50	1
1141212	3413	0	1,447,009	435585715	302.00	308.50	296.50	296.50	-3
1141212	3416	0	111,327	16675214	151.50	151.50	149.00	150.00	0
1141212	3419	0	83,272	1087049	12.95	13.25	12.90	13.10	0
1141212	3432	0	27,176	383327	14.10	14.20	14.00	14.20	0
1141212	3437	0	303,027	4377817	14.30	14.60	14.30	14.35	0
1141212	3443	0	3,942,560	8925187090	2210.00	2330.00	2190.00	2275.00	90
1141212	3447	0	169,045	8188603	48.85	49.10	48.05	48.20	0
1141212	3450	0	12,477,875	3342271569	270.00	272.50	264.00	269.00	-1
1141212	3454	0	338,469	33407675	98.70	98.80	98.60	98.70	0
1141212	3481	0	50,334,961	676614630	13.65	13.70	13.35	13.35	0
1141212	3494	0	108,901	944887	8.70	8.79	8.61	8.61	0
1141212	3501	0	115,217	5532898	47.90	48.30	47.60	48.05	0
1141212	3504	0	99,923	5201982	51.90	52.50	51.70	52.30	0
1141212	3515	0	4,009,203	1027531470	271.00	271.00	249.00	252.50	-16
1141212	3518	0	47,442	989151	20.60	21.10	20.60	20.95	0
1141212	3528	0	89,230	6240047	70.00	70.70	69.60	69.60	0
1141212	3530	0	343,390	24771190	73.00	73.50	71.10	71.30	0
1141212	3532	0	483,639	46973816	98.00	98.60	96.60	96.60	0
1141212	3533	0	808,366	1068024050	1330.00	1350.00	1300.00	1300.00	-25
1141212	3535	0	3,211,844	277490081	86.10	88.00	84.70	86.80	1
1141212	3543	0	1,684,003	75863874	46.20	46.40	44.40	44.90	-1
1141212	3545	0	556,630	28435919	51.20	51.60	50.70	50.90	0
1141212	3550	0	1,491,170	18604931	12.65	12.65	12.35	12.40	0
1141212	3557	0	31,305	1120585	36.00	36.00	35.60	35.80	0
1141212	3563	0	3,188,594	1694428466	511.00	544.00	511.00	527.00	22
1141212	3576	0	24,883,116	173122412	6.49	7.04	6.48	7.04	0
1141212	3583	0	591,551	199790124	337.00	342.00	334.00	337.00	0
1141212	3588	0	192,304	9410219	49.35	49.60	48.25	48.50	0
1141212	3591	0	505,725	9414129	18.30	18.80	18.30	18.60	0
1141212	3592	0	723,425	158077198	221.00	221.00	217.00	219.00	-2
1141212	3596	0	313,778	57443158	183.50	184.50	181.50	182.50	0
1141212	3605	0	615,027	38223321	62.10	62.70	61.80	61.90	0
1141212	3607	0	229,355	3200991	13.80	14.15	13.75	13.95	0
1141212	3617	0	211,422	42332306	203.50	204.00	199.00	199.00	-3
1141212	3622	0	397,712	25021761	63.80	63.80	62.50	62.70	0
1141212	3645	0	854,825	45993196	54.70	54.90	53.10	53.20	0
1141212	3652	0	17,001	491429	28.90	28.95	28.85	28.95	0
1141212	3653	0	1,312,102	3933283600	2970.00	3050.00	2935.00	2995.00	65
1141212	3661	0	1,414,910	4589530840	3315.00	3325.00	3205.00	3220.00	-75
1141212	3665	0	1,858,161	2868137585	1550.00	1580.00	1530.00	1535.00	0
1141212	3669	0	22,000	626400	28.20	28.95	28.20	28.95	0
1141212	3673	0	2,664,050	112710396	43.35	43.40	41.75	42.20	0
1141212	3679	0	8,949	1014066	113.50	113.50	113.00	113.00	-1
1141212	3686	0	337,679	6393045	18.60	19.40	18.40	18.90	0
1141212	3694	0	1,484,999	86286088	58.00	58.90	57.70	58.20	0
1141212	3701	0	4,596,945	167122074	35.00	37.75	34.35	37.75	3
1141212	3702	0	3,050,261	193970918	63.70	64.00	63.20	63.60	0
1141212	3703	0	737,431	16794059	22.60	22.90	22.60	22.70	0
1141212	3704	0	2,796,345	93299576	32.85	33.80	32.85	33.30	0
1141212	3705	0	269,666	15196506	56.50	56.80	55.90	56.10	0
1141212	3706	0	31,000,288	2639222304	86.70	87.20	83.80	84.00	-2
1141212	3708	0	1,403,157	147302125	107.00	107.50	103.50	104.00	-4
1141212	3711	0	13,651,605	3326840639	245.50	248.00	241.50	243.50	-1
1141212	3712	0	462,457	11621113	25.05	25.45	24.95	24.95	0
1141212	3714	0	5,715,424	197207634	34.30	34.85	34.05	34.55	0
1141212	3715	0	30,661,769	3681614553	123.00	123.50	117.50	120.00	-1
1141212	3716	0	79,618	2690916	34.05	34.05	33.70	33.85	0
1141212	3717	0	390,120	6812409	17.20	17.70	17.20	17.55	0
1141212	4104	0	64,359	5239773	81.50	81.50	81.30	81.50	0
1141212	4106	0	82,180	1822389	22.20	22.20	22.10	22.10	0
1141212	4108	0	142,502	1979110	13.85	14.00	13.80	13.85	0
1141212	4119	0	73,782	3571370	48.15	48.80	48.10	48.55	0
1141212	4133	0	19,744	453869	23.10	23.10	22.85	22.85	0
1141212	4137	0	101,677	10015676	99.10	99.10	98.00	98.30	0
1141212	4142	0	1,787,787	34748209	19.80	19.85	19.25	19.25	0
1141212	4148	0	17,166	683440	39.95	39.95	39.70	39.85	0
1141212	4155	0	69,335	1038920	15.05	15.10	14.90	15.00	0
1141212	4164	0	2,190,099	84697476	37.40	39.40	37.25	38.50	1
1141212	4190	0	31,015	931594	30.00	30.15	29.95	30.00	0
1141212	4306	0	1,276,193	18124214	14.05	14.30	14.05	14.10	0
1141212	4414	0	1,152,341	12415193	10.50	11.00	10.40	10.75	0
1141212	4426	0	76,171	750727	9.90	9.91	9.81	9.83	0
1141212	4438	0	46,557	3695015	78.50	80.00	78.50	79.10	0
1141212	4439	0	8,085	831255	103.00	103.50	102.50	103.50	0
1141212	4440	0	85,630	1543700	18.05	18.15	17.75	18.10	0
1141212	4441	0	53,003	13078278	248.00	250.00	245.00	246.50	-1
1141212	4526	0	1,729,940	50595720	29.35	29.70	28.95	29.15	0
1141212	4532	0	609,239	14791159	24.25	24.40	24.15	24.35	0
1141212	4536	0	212,987	34487821	160.00	163.00	160.00	161.50	1
1141212	4540	0	477,322	16935105	35.50	35.85	35.10	35.35	0
1141212	4545	0	341,774	11508422	32.55	34.30	32.55	34.25	1
1141212	4551	0	159,598	18855031	118.00	119.00	117.00	118.50	2
1141212	4552	0	63,195	1477854	23.20	23.40	23.20	23.40	0
1141212	4555	0	96,338	3833777	39.90	40.40	39.55	39.65	0
1141212	4557	0	131,701	10269205	79.10	79.50	77.50	77.70	-1
1141212	4560	0	92,000	3002150	32.75	32.80	32.55	32.80	0
1141212	4562	0	433,071	15713178	36.95	36.95	35.70	36.05	0
1141212	4564	0	597,973	10375873	17.20	17.50	17.20	17.25	0
1141212	4566	0	3,646,444	213208672	57.70	59.80	57.10	58.70	1
1141212	4569	0	39,034	5739432	146.00	148.50	145.50	148.00	3
1141212	4571	0	119,714	19605605	163.00	165.00	163.00	163.00	0
1141212	4572	0	31,892	4944229	153.00	156.00	153.00	154.50	2
1141212	4576	0	384,562	42194993	110.00	111.00	108.50	109.50	1
1141212	4581	0	2,000	105000	52.60	52.60	52.40	52.40	0
1141212	4583	0	252,086	170063022	679.00	692.00	662.00	674.00	-2
1141212	4585	0	254,437	83570677	328.50	333.00	326.00	326.00	-7
1141212	4588	0	19,655	1247446	62.40	64.30	62.40	63.20	0
1141212	4720	0	133,088	1888668	14.20	14.25	14.10	14.20	0
1141212	4722	0	5,724,095	946969209	159.50	172.00	159.50	169.50	12
1141212	4736	0	109,787	13615100	123.00	125.00	123.00	124.50	2
1141212	4737	0	259,593	14447449	56.60	56.80	54.60	55.00	-1
1141212	4739	0	1,867,922	130056834	72.00	72.00	67.70	68.50	-3
1141212	4746	0	609,666	37001887	61.70	61.70	60.40	60.50	-1
1141212	4755	0	110,969	11361728	104.00	104.00	101.00	102.50	0
1141212	4763	0	6,911,541	343062476	50.20	50.80	49.05	49.15	0
1141212	4764	0	4,184,853	399917554	92.20	101.00	90.40	99.50	7
1141212	4766	0	200,103	64705557	326.00	326.50	321.50	321.50	0
1141212	4770	0	333,772	78322444	238.00	240.00	232.00	233.00	-5
1141212	4771	0	22,596	4037496	179.50	179.50	177.00	179.00	1
1141212	4807	0	33,075	584256	18.00	18.00	17.55	17.60	0
1141212	4904	0	4,729,929	411738964	87.70	87.90	86.60	86.80	0
1141212	4906	0	21,859,573	627072232	28.00	29.75	27.90	27.90	0
1141212	4912	0	273,103	23638933	88.00	88.50	85.50	86.30	-2
1141212	4915	0	2,191,653	173045521	77.80	79.60	77.80	78.90	1
1141212	4916	0	20,328,836	1126842924	53.30	57.20	52.60	56.00	3
1141212	4919	0	1,720,516	90933159	53.00	53.10	52.50	53.10	0
1141212	4927	0	20,859,520	594370438	27.90	29.30	27.65	29.15	1
1141212	4930	0	85,400	1887984	21.85	22.30	21.85	22.20	0
1141212	4934	0	1,587,826	22372716	13.85	14.30	13.65	14.20	0
1141212	4935	0	28,001	1135340	40.50	40.75	40.35	40.70	0
1141212	4938	0	6,664,399	460850760	69.60	69.80	68.90	68.90	0
1141212	4942	0	124,308	4873605	38.95	39.45	38.95	39.30	0
1141212	4943	0	15,447	217243	14.60	14.60	13.85	14.10	0
1141212	4949	0	399,167	14696248	36.70	37.55	36.05	36.05	0
1141212	4952	0	76,628	2815031	37.30	37.30	36.30	36.50	0
1141212	4956	0	581,035	11919084	20.40	20.85	20.35	20.40	0
1141212	4958	0	5,593,990	804137009	147.50	147.50	142.00	143.00	-3
1141212	4960	0	632,970	8802633	13.85	14.00	13.75	13.80	0
1141212	4961	0	510,455	70287645	139.50	140.00	136.50	137.00	-2
1141212	4967	0	5,475,300	757681852	137.00	141.00	136.50	136.50	0
1141212	4968	0	628,947	84525053	135.50	137.50	133.00	133.50	-1
1141212	4976	0	292,977	9053546	30.70	31.20	30.55	30.85	0
1141212	4977	0	17,891,517	2526992525	141.50	147.00	136.50	147.00	9
1141212	4989	0	8,663,042	379246560	43.70	44.85	43.00	43.75	0
1141212	4994	0	31,197	3012650	97.00	97.00	96.30	96.60	0
1141212	4999	0	31,221	723894	23.20	23.25	23.10	23.20	0
1141212	5007	0	1,046,954	56603439	55.70	55.70	55.30	55.70	0
1141212	5203	0	130,413	11977342	92.70	92.70	91.20	91.50	0
1141212	5215	0	18,495	657793	35.50	35.80	35.50	35.50	0
1141212	5222	0	234,904	30202783	128.00	129.50	127.50	128.00	0
1141212	5225	0	187,887	18769221	100.00	100.50	99.50	99.70	0
1141212	5234	0	1,467,541	505253548	332.00	355.00	332.00	345.00	19
1141212	5243	0	3,139,987	252109049	83.10	83.20	79.20	80.90	-1
1141212	5244	0	98,219	4112786	42.50	42.50	41.70	41.70	0
1141212	5258	0	187,360	13775948	73.40	73.90	72.30	73.70	1
1141212	5269	0	509,579	617812485	1240.00	1245.00	1200.00	1200.00	-30
1141212	5283	0	64,098	4050959	63.60	63.70	62.80	63.40	0
1141212	5284	0	1,098,972	337926924	308.50	312.50	304.50	307.00	0
1141212	5285	0	86,906	4419351	51.20	51.50	50.40	50.90	0
1141212	5288	0	52,456	6981263	134.50	135.00	132.00	132.50	0
1141212	5292	0	16,065	2362025	147.00	148.00	146.50	147.50	0
1141212	5306	0	31,649	2852521	90.40	90.70	89.70	89.90	0
1141212	5388	0	1,040,443	86502371	82.90	84.50	82.20	82.20	0
1141212	5434	0	237,617	72407719	305.50	307.00	303.50	305.50	2
1141212	5469	0	9,129,367	885952803	99.00	99.10	96.10	97.50	0
1141212	5471	0	84,400	2836480	33.80	33.85	33.45	33.50	0
1141212	5484	0	155,471	6082924	39.50	39.50	39.00	39.00	0
1141212	5515	0	2,107,697	71360550	32.65	34.55	32.60	34.00	1
1141212	5519	0	430,354	13862262	31.80	32.35	31.80	32.25	0
1141212	5521	0	29,812,555	546169409	17.20	18.60	17.05	18.60	1
1141212	5522	0	1,169,651	71734821	60.90	61.80	60.30	61.40	0
1141212	5525	0	158,482	4540478	28.30	29.00	28.30	28.75	0
1141212	5531	0	397,122	3628437	9.11	9.18	9.10	9.15	0
1141212	5533	0	29,000	417550	14.40	14.40	14.35	14.35	0
1141212	5534	0	1,258,335	100416826	78.40	80.40	78.40	79.90	1
1141212	5538	0	30,024	886058	30.00	30.00	29.10	29.40	0
1141212	5546	0	10,904	248477	22.75	23.05	22.55	22.95	0
1141212	5607	0	377,438	18190758	48.75	49.00	47.80	48.50	0
1141212	5608	0	2,090,862	37305391	18.10	18.10	17.50	17.80	0
1141212	5706	0	112,335	5616949	49.60	50.20	49.60	50.10	0
1141212	5871	0	7,853,331	806746938	102.00	103.50	101.50	102.00	0
1141212	5871A	0	204,000	20604500	101.00	101.50	101.00	101.50	0
1141212	5876	0	6,726,013	270094197	40.05	40.40	39.95	40.05	0
1141212	5880	0	16,913,514	414483271	24.35	24.65	24.35	24.45	0
1141212	5906	0	0						0
1141212	5907	0	151,103	876725	5.79	5.83	5.78	5.78	0
1141212	6005	0	2,142,022	53367378	24.95	25.05	24.80	24.80	0
1141212	6024	0	759,590	38788932	50.50	51.50	50.50	51.30	0
1141212	6108	0	142,132	2032720	14.20	14.45	14.15	14.45	0
1141212	6112	0	428,932	19699259	45.85	46.35	45.60	45.85	0
1141212	6115	0	34,746	1646028	47.60	47.60	47.25	47.35	0
1141212	6116	0	2,985,966	21770138	7.28	7.34	7.24	7.27	0
1141212	6117	0	592,290	48880335	82.00	83.50	81.60	81.70	0
1141212	6120	0	5,928,526	79398641	13.65	13.75	13.20	13.20	0
1141212	6128	0	59,120	1347035	22.70	22.85	22.60	22.75	0
1141212	6133	0	12,533,699	257032846	21.20	21.65	19.70	20.20	0
1141212	6136	0	125,695	3011298	23.95	24.00	23.90	24.00	0
1141212	6139	0	9,752,054	5475085836	543.00	572.00	539.00	559.00	31
1141212	6141	0	124,406	1359946	10.75	11.10	10.75	10.90	0
1141212	6142	0	213,836	1983009	9.26	9.44	9.20	9.29	0
1141212	6152	0	602,362	5426094	9.00	9.06	8.90	9.03	0
1141212	6153	0	2,953,413	45409525	15.20	15.65	15.00	15.50	0
1141212	6155	0	4,186,639	175641096	43.00	43.10	41.00	41.45	-1
1141212	6164	0	164,674	1658438	10.10	10.15	10.00	10.00	0
1141212	6165	0	613,985	29419400	49.00	49.15	47.05	47.10	-1
1141212	6166	0	839,440	56605795	67.40	68.30	66.40	66.40	0
1141212	6168	0	195,810	3884933	19.95	20.15	19.65	19.70	0
1141212	6176	0	1,110,178	128224900	116.00	116.50	115.00	115.00	0
1141212	6177	0	643,953	30740273	47.70	48.10	47.25	47.60	0
1141212	6183	0	30,105	2865731	95.10	95.70	95.00	95.10	0
1141212	6184	0	62,067	3045413	48.80	49.30	48.80	49.10	0
1141212	6189	0	391,328	17531182	44.80	45.35	44.45	44.55	0
1141212	6191	0	10,896,120	1295212860	121.50	122.00	117.50	118.00	-2
1141212	6192	0	133,509	13875116	104.50	104.50	103.00	103.50	0
1141212	6196	0	4,305,719	1097402995	247.00	258.00	245.50	257.00	12
1141212	6197	0	510,279	66892042	131.50	132.00	130.00	130.00	0
1141212	6201	0	7,137	400912	56.00	56.80	56.00	56.00	0
1141212	6202	0	425,846	16350853	38.45	38.70	38.05	38.15	0
1141212	6205	0	74,300	2764275	37.20	37.45	37.10	37.10	0
1141212	6206	0	370,675	33437064	90.30	91.20	89.80	89.80	0
1141212	6209	0	20,846,819	1330988197	60.40	65.30	60.30	65.30	5
1141212	6213	0	4,651,287	529356278	115.50	116.00	112.50	113.50	-1
1141212	6214	0	535,038	64993489	122.00	122.50	120.50	121.50	1
1141212	6215	0	620,274	65749184	106.00	107.50	105.00	105.50	-1
1141212	6216	0	41,655	1110539	26.70	26.95	26.50	26.60	0
1141212	6224	0	90,772	3811021	41.80	42.40	41.70	42.30	0
1141212	6225	0	175	2991					0
1141212	6226	0	48,643	325756	6.67	6.83	6.63	6.67	0
1141212	6230	0	47,595	5621895	121.50	121.50	116.00	116.50	-1
1141212	6235	0	352,632	20846369	59.40	59.70	58.60	58.70	0
1141212	6239	0	7,978,882	1307519743	162.50	167.00	161.50	162.00	0
1141212	6243	0	921,675	30922122	33.55	33.55	33.50	33.55	3
1141212	6257	0	8,911,716	908131447	103.00	103.50	100.50	102.50	0
1141212	6269	0	1,243,526	72044839	58.90	59.10	57.40	57.90	0
1141212	6271	0	3,327,158	418412735	122.00	129.00	121.50	126.00	3
1141212	6277	0	61,907	3853664	62.70	62.70	62.00	62.10	0
1141212	6278	0	774,392	76742241	99.80	100.00	98.50	98.80	0
1141212	6281	0	75,138	4674868	62.00	62.50	61.90	62.10	0
1141212	6282	0	83,777,373	3625879893	42.20	45.00	42.00	42.50	1
1141212	6283	0	130,676	3277803	25.20	25.35	24.85	25.00	0
1141212	6285	0	1,703,013	171769251	101.00	102.00	100.00	100.50	0
1141212	6405	0	148,213	3793935	25.15	26.00	25.15	25.60	0
1141212	6409	0	488,066	492903890	1030.00	1035.00	1000.00	1000.00	-25
1141212	6412	0	253,695	22459548	89.30	89.40	88.00	88.10	0
1141212	6414	0	694,499	204618502	295.00	297.00	291.00	294.50	2
1141212	6415	0	2,273,528	448925873	201.00	202.50	195.00	195.00	-5
1141212	6416	0	251,103	21367391	85.00	85.90	83.90	84.00	0
1141212	6423	0	34,140	2562080	75.30	75.30	74.80	74.80	0
1141212	6426	0	7,939,263	743039217	92.70	97.50	87.40	97.50	8
1141212	6431	0	919,157	27948464	31.50	31.50	30.00	30.50	0
1141212	6438	0	715,093	99733545	143.50	143.50	137.50	137.50	-4
1141212	6442	0	1,033,561	1346020535	1285.00	1340.00	1260.00	1340.00	80
1141212	6443	0	89,382,554	1692624542	17.90	19.25	17.60	19.25	1
1141212	6446	0	1,354,962	683460953	510.00	512.00	501.00	502.00	-7
1141212	6449	0	722,579	120280715	170.00	171.00	164.00	165.00	-3
1141212	6451	0	2,316,097	399818147	173.50	176.00	169.00	176.00	3
1141212	6456	0	1,928,842	86466140	45.30	45.60	44.05	45.60	0
1141212	6464	0	438,474	34202754	78.50	78.60	78.20	78.20	0
1141212	6472	0	627,612	314438104	508.00	510.00	497.50	499.00	-7
1141212	6477	0	2,783,616	99728957	34.55	36.55	34.40	35.70	1
1141212	6491	0	224,295	64856132	290.50	293.00	287.00	288.00	-1
1141212	6504	0	40,335	1717818	43.50	43.90	42.30	42.60	0
1141212	6505	0	3,311,606	161708956	49.10	49.30	48.50	48.80	0
1141212	6515	0	1,584,809	4389861470	2720.00	2880.00	2645.00	2800.00	135
1141212	6525	0	77,196	5928117	77.50	77.50	76.30	76.30	0
1141212	6526	0	154,062	69170657	455.00	455.00	447.00	448.50	0
1141212	6531	0	2,671,395	1064695773	406.50	407.00	394.50	396.00	-9
1141212	6533	0	261,071	68142197	264.00	265.00	259.00	259.50	-2
1141212	6534	0	31,064	2863686	93.20	93.20	91.60	91.80	0
1141212	6541	0	797,598	47100593	58.30	59.90	57.60	59.20	1
1141212	6550	0	1,354,888	41677290	32.60	32.60	29.95	30.00	-1
1141212	6552	0	99,784	2514373	25.45	25.50	25.00	25.00	0
1141212	6558	0	537,639	20540792	38.50	38.60	37.75	38.15	0
1141212	6573	0	282,621	4400009	15.70	15.75	15.45	15.55	0
1141212	6579	0	51,315	5627662	110.50	110.50	109.00	109.00	0
1141212	6581	0	2,213	236183	106.00	107.50	106.00	107.50	1
1141212	6582	0	11,652	395968	33.85	34.10	33.85	33.90	0
1141212	6585	0	27,459	2523778	90.40	93.50	90.40	93.50	2
1141212	6589	0	5,038,944	338802943	67.20	68.00	67.20	67.20	-7
1141212	6591	0	379,555	29207898	78.10	78.10	76.30	76.70	0
1141212	6592	0	253,522	15607118	61.30	62.10	61.00	61.10	0
1141212	6592A	0	8,613	835499	97.00	97.00	97.00	97.00	0
1141212	6592B	0	5,710	559900	98.10	98.10	98.10	98.10	0
1141212	6598	0	86,332	1827256	21.20	21.30	21.10	21.10	0
1141212	6605	0	531,231	74116359	136.50	141.50	136.50	139.00	3
1141212	6606	0	34,011	854075	25.40	25.40	25.05	25.10	0
1141212	6614	0	210,312	10351360	49.35	49.70	49.00	49.30	0
1141212	6625	0	379,841	30544178	81.00	81.60	79.60	80.20	0
1141212	6641	0	11,000	210500	19.15	19.20	19.10	19.20	0
1141212	6645	0	16,249	299995	18.60	18.60	18.25	18.25	0
1141212	6655	0	44,001	5191120	119.50	120.00	116.00	119.00	1
1141212	6657	0	171,536	7194617	42.10	42.30	41.60	41.70	0
1141212	6658	0	112,873	5548084	49.45	50.00	48.00	48.50	-1
1141212	6666	0	4,118	189933	46.35	46.35	46.00	46.00	0
1141212	6668	0	224,701	8590442	37.70	38.45	37.70	38.05	0
1141212	6669	0	1,943,338	8609973065	4555.00	4565.00	4380.00	4405.00	-115
1141212	6670	0	386,871	101207253	260.00	264.50	258.00	261.50	4
1141212	6671	0	4,000	143250	35.75	36.00	35.75	36.00	0
1141212	6672	0	577,705	50702806	89.90	89.90	86.70	87.40	-1
1141212	6674	0	16,005	323251	20.45	20.45	20.10	20.15	0
1141212	6689	0	154,649	9827653	64.20	64.50	62.40	62.40	-1
1141212	6691	0	3,682,728	2265365611	600.00	621.00	599.00	613.00	48
1141212	6695	0	255,984	11655716	45.00	45.90	45.00	45.65	0
1141212	6698	0	247,520	7214150	29.95	29.95	28.80	29.00	-1
1141212	6706	0	11,255,963	1292600746	109.00	118.50	106.50	118.50	10
1141212	6715	0	169,377	16994371	100.00	103.00	95.80	103.00	4
1141212	6719	0	108,463	21312138	196.50	198.50	195.00	195.50	-2
1141212	6742	0	163,159	7666984	47.50	47.50	46.40	46.40	0
1141212	6743	0	165,147	4621495	28.20	28.30	27.80	27.90	0
1141212	6753	0	605,657	75115035	124.50	126.00	123.00	123.50	0
1141212	6754	0	15,831	747410	47.00	47.35	47.00	47.35	0
1141212	6756	0	138,017	11464407	83.20	84.20	82.20	83.40	1
1141212	6757	0	1,139,207	76733123	68.30	68.30	67.00	67.10	0
1141212	6768	0	221,727	25746875	116.00	117.00	115.50	116.00	0
1141212	6770	0	222,708,400	7811461742	34.00	35.80	34.00	35.10	1
1141212	6771	0	52,202	2370873	45.45	45.60	45.20	45.20	0
1141212	6776	0	94,369	4661606	49.40	49.80	49.25	49.30	0
1141212	6781	0	1,715,793	2254714390	1335.00	1340.00	1295.00	1310.00	-10
1141212	6782	0	62,928	11096352	177.00	178.00	175.00	176.00	0
1141212	6789	0	1,247,389	334966434	271.00	271.50	266.50	266.50	-3
1141212	6790	0	117,959	4527502	38.30	38.65	38.30	38.45	0
1141212	6792	0	11,713	583050	49.70	50.00	49.60	49.80	0
1141212	6794	0	29,205	2374937	82.90	82.90	81.00	81.60	0
1141212	6796	0	74,858	7298268	97.40	98.10	97.00	97.40	0
1141212	6799	0	226,320	19171995	83.30	86.00	83.30	83.90	0
1141212	6805	0	2,174,407	3461437735	1605.00	1615.00	1560.00	1605.00	15
1141212	6806	0	1,015,123	39141714	38.00	39.20	37.80	38.25	0
1141212	6807	0	5,000	229000	45.80	45.80	45.80	45.80	0
1141212	6830	0	174,905	29264620	171.00	171.00	166.00	167.00	-2
1141212	6831	0	2,631,468	648812774	238.00	254.50	238.00	250.00	13
1141212	6834	0	90,214	2540323	28.15	28.45	27.95	28.10	0
1141212	6835	0	31,102	1220416	39.45	39.50	39.05	39.05	0
1141212	6838	0	130,381	3583156	27.60	28.00	27.25	27.40	0
1141212	6854	0	343,606	45825547	136.50	136.50	131.00	132.00	-6
1141212	6861	0	49,096	2831536	57.70	58.40	57.40	57.40	0
1141212	6862	0	219,241	36020585	167.00	168.00	162.50	165.00	0
1141212	6863	0	60,984	6974594	114.50	115.00	113.50	114.50	0
1141212	6869	0	392,900	36401668	92.60	93.70	91.90	92.40	0
1141212	6873	0	491,284	46910206	96.30	96.80	94.70	95.50	0
1141212	6885	0	302,130	9044666	29.65	30.50	29.60	29.75	0
1141212	6887	0	51	3097					0
1141212	6890	0	1,093,544	289989800	271.00	271.00	261.00	263.50	-3
1141212	6901	0	973,403	16604497	16.85	17.35	16.75	17.15	0
1141212	6902	0	23,264	1851962	79.70	80.00	78.80	80.00	0
1141212	6906	0	30,458	2514128	83.40	83.40	82.00	82.00	-1
1141212	6909	0	106,334	3839086	36.95	36.95	35.50	35.75	0
1141212	6914	0	59,469	8579312	144.50	145.00	143.50	145.00	0
1141212	6916	0	30,007	531670	17.65	18.00	17.55	17.55	0
1141212	6918	0	35,777	3168214	88.80	89.30	87.80	89.30	0
1141212	6919	0	4,865,996	801562229	167.00	167.50	162.00	166.50	2
1141212	6923	0	514,487	53006088	100.50	104.50	100.50	103.50	3
1141212	6924	0	26,149	1685015	65.00	65.00	63.80	64.80	0
1141212	6928	0	87,240	4487780	50.80	52.20	50.80	51.00	0
1141212	6931	0	183,903	11873983	65.80	65.90	63.50	63.50	-2
1141212	6933	0	79,544	12385339	156.00	158.50	154.00	154.00	-1
1141212	6936	0	218,127	7808922	35.35	36.30	35.30	35.90	0
1141212	6937	0	110,458	24427055	223.00	224.50	218.50	219.50	-2
1141212	6944	0	1,174,874	755195245	643.00	655.00	630.00	636.00	9
1141212	6949	0	212,377	81562943	380.00	389.00	373.50	385.00	8
1141212	6951	0	47,043	3389232	72.90	72.90	71.70	72.00	0
1141212	6952	0	12,578	559260	44.15	44.90	44.10	44.10	0
1141212	6955	0	3,289	497639	150.00	153.00	150.00	153.00	0
1141212	6957	0	108,436	21483200	196.50	199.50	195.50	198.00	3
1141212	6958	0	26,948	425162	15.65	15.80	15.65	15.80	0
1141212	6962	0	1,653,080	66079571	39.60	40.30	39.60	40.00	0
1141212	6965	0	88,373	7535859	83.10	86.70	82.50	86.00	2
1141212	6969	0	24,196	748932	31.30	31.30	30.75	31.10	0
1141212	6988	0	88,000	1226450	14.15	14.15	13.85	13.95	0
1141212	6994	0	151,246	14726141	96.50	99.20	96.10	99.00	2
1141212	7610	0	933,375	112709685	118.50	123.50	118.00	119.50	3
1141212	7631	0	37,104	4672300	127.00	127.50	124.50	126.00	-1
1141212	7705	0	48,634	1948692	40.00	40.20	39.95	40.20	0
1141212	7711	0	1,042,398	294128306	293.00	293.00	276.00	279.50	-15
1141212	7721	0	223,516	12012974	50.10	54.40	50.10	54.40	4
1141212	7722	0	43,285	25180816	582.00	587.00	574.00	582.00	6
1141212	7730	0	9,092	750005	82.50	83.00	82.00	83.00	1
1141212	7732	0	26,000	1070350	41.00	41.40	40.95	41.30	0
1141212	7736	0	18,000	1641900	90.70	91.90	90.70	91.30	0
1141212	7740	0	92,278	14141525	162.50	162.50	148.00	153.00	-8
1141212	7749	0	117,531	50192217	430.00	433.00	422.50	423.00	-7
1141212	7750	0	356,549	305638335	834.00	872.00	833.00	862.00	21
1141212	7765	0	40,968	11263629	278.50	278.50	272.50	277.00	-1
1141212	7769	0	688,931	2194751980	3165.00	3215.00	3140.00	3195.00	50
1141212	7780	0	233,909	40457405	175.00	176.00	171.00	171.50	-3
1141212	7786	0	242,270	37955047	159.00	159.00	155.00	156.50	-2
1141212	7788	0	157,906	20384354	130.00	132.00	128.00	129.00	0
1141212	7791	0	53,090	3819673	71.50	72.50	71.50	71.80	0
1141212	7799	0	348,378	210986865	610.00	617.00	599.00	601.00	-14
1141212	8011	0	1,715,853	39126780	22.70	23.10	22.55	22.75	0
1141212	8016	0	368,882	67729447	184.50	185.00	182.50	182.50	0
1141212	8021	0	100,720,253	16754018857	167.50	171.00	162.00	162.50	-4
1141212	8028	0	15,005,222	2611529938	174.50	176.50	171.50	173.50	2
1141212	8033	0	1,226,790	170184224	138.00	139.50	138.00	138.50	2
1141212	8039	0	42,951,698	4328364185	96.80	105.50	96.80	103.50	6
1141212	8045	0	73,753	5995575	81.50	82.20	80.00	81.50	0
1141212	8046	0	8,862,520	2427873962	280.50	282.50	271.00	271.50	-6
1141212	8070	0	5,874,150	270979997	45.65	46.95	45.05	46.20	0
1141212	8072	0	166,744	4967839	30.20	30.55	29.55	29.70	0
1141212	8081	0	240,213	49780737	210.00	210.00	205.50	205.50	-2
1141212	8101	0	2,021	33088	16.50	16.50	16.50	16.50	0
1141212	8103	0	9,998,397	942048743	89.20	97.70	89.20	94.30	5
1141212	8104	0	4,092,477	134577258	32.25	33.60	31.80	32.50	0
1141212	8105	0	595,299	6543520	11.00	11.10	10.90	10.95	0
1141212	8110	0	314,670,878	17700204279	56.00	59.50	54.50	54.60	0
1141212	8112	0	24,060,022	1782759104	73.00	75.30	72.40	73.40	1
1141212	8112A	0	3,514	153700	43.90	43.90	43.80	43.80	0
1141212	8114	0	362,772	63301155	176.00	177.00	173.00	173.00	-2
1141212	8131	0	20,653,828	1006506700	47.50	50.30	47.45	48.10	0
1141212	8150	0	26,433,642	1233175882	45.90	47.60	45.70	46.45	0
1141212	8162	0	54,240	1893671	35.30	35.30	34.55	34.65	0
1141212	8163	0	495,419	15204605	30.75	31.00	30.50	30.55	0
1141212	8201	0	18,941	275788	14.55	14.65	14.35	14.35	0
1141212	8210	0	1,709,326	1571667505	920.00	931.00	906.00	915.00	11
1141212	8213	0	192,689	6391437	33.25	33.45	32.95	33.00	0
1141212	8215	0	482,571	9210425	18.90	19.20	18.90	19.10	0
1141212	8222	0	244,651	10099946	41.30	41.80	40.90	41.00	0
1141212	8249	0	530,327	27216288	50.80	51.80	50.80	51.10	0
1141212	8261	0	543,120	48171300	89.00	89.60	88.30	88.70	0
1141212	8271	0	3,433,827	319325525	92.10	94.50	91.50	93.00	1
1141212	8341	0	63,577	4989958	78.50	79.00	78.00	78.10	0
1141212	8367	0	22,281	984668	44.10	44.25	44.10	44.20	0
1141212	8374	0	199,102	15851577	80.40	80.40	79.10	79.30	0
1141212	8404	0	627,798	15603251	24.70	25.10	24.60	24.60	0
1141212	8411	0	27,739	339233	12.20	12.30	12.15	12.25	0
1141212	8422	0	11,382,388	258321926	22.40	23.00	22.30	22.70	0
1141212	8429	0	114,632	870427	7.55	7.63	7.55	7.56	0
1141212	8438	0	70,161	2076921	29.30	29.95	29.30	29.65	0
1141212	8442	0	77,871	5435859	70.00	70.80	69.00	69.00	-1
1141212	8443	0	2,305	25581	11.10	11.10	11.10	11.10	0
1141212	8454	0	372,060	80360333	214.00	217.50	214.00	215.00	1
1141212	8462	0	44,321	6737489	151.00	152.50	151.00	152.50	2
1141212	8463	0	109,467	2981870	27.30	27.55	27.10	27.15	0
1141212	8464	0	734,211	281554940	389.50	390.00	380.50	385.50	-1
1141212	8466	0	21,756	483383	22.25	22.35	22.10	22.35	0
1141212	8467	0	126,342	18315530	146.00	148.50	142.50	144.50	-1
1141212	8473	0	295,194	10500712	36.20	36.30	35.30	35.35	0
1141212	8476	0	26,749	465819	17.45	17.45	17.35	17.45	0
1141212	8478	0	191,669	37621054	194.00	199.50	193.50	195.00	-1
1141212	8481	0	51,020	2059320	40.50	40.50	40.25	40.45	0
1141212	8482	0	0						0
1141212	8487	0	11,913	931912	78.30	78.40	78.00	78.00	1
1141212	8488	0	3,000	30500	10.10	10.35	10.05	10.35	0
1141212	8499	0	419,365	163643266	390.00	396.00	384.00	395.50	0
1141212	8926	0	941,364	38572784	41.05	41.20	40.75	40.90	0
1141212	8940	0	61,097	1235973	20.30	20.40	20.10	20.40	0
1141212	8996	0	412,208	210735762	500.00	515.00	500.00	515.00	18
1141212	9103	0	342,514	1580602	4.55	4.69	4.55	4.61	0
1141212	910322	0	17,693	408624	23.05	23.20	23.05	23.05	0
1141212	9105	0	10,642,178	62011935	5.75	5.91	5.73	5.82	0
1141212	910861	0	24,156	130925	5.42	5.43	5.40	5.40	0
1141212	9110	0	6,000	18620	3.20	3.20	3.00	3.02	0
1141212	911608	0	7,000	19590	2.83	2.83	2.78	2.78	0
1141212	911622	0	88,056	335868	3.90	3.94	3.75	3.94	0
1141212	911868	0	520,200	694378	1.34	1.35	1.33	1.35	0
1141212	912000	0	260,020	708884	2.72	2.75	2.71	2.71	0
1141212	9136	0	59,659	414754	6.99	7.00	6.93	6.97	0
1141212	9802	0	578,792	62995803	110.00	110.00	107.50	109.00	0
1141212	9902	0	239,369	4131589	17.30	17.45	17.10	17.45	0
1141212	9904	0	8,651,304	271682522	31.20	31.65	31.15	31.25	0
1141212	9905	0	46,392	928126	20.10	20.10	19.95	19.95	0
1141212	9906	0	159,334	8141542	49.35	52.80	49.35	51.60	2
1141212	9907	0	1,019,988	18605065	18.15	18.35	18.15	18.20	0
1141212	9908	0	155,827	4691670	30.20	30.25	29.95	30.00	0
1141212	9910	0	787,941	97316473	121.50	125.00	121.50	123.00	3
1141212	9911	0	90,365	7603281	84.50	84.50	83.90	84.10	0
1141212	9912	0	113,157	1383419	12.20	12.30	12.15	12.30	0
1141212	9914	0	1,407,339	124583786	88.70	89.70	87.80	88.10	0
1141212	9917	0	214,042	23082147	108.50	108.50	107.50	107.50	0
1141212	9918	0	2,010	79341	39.30	39.65	39.30	39.65	0
1141212	9919	0	114,209	1898466	16.55	16.70	16.50	16.65	0
1141212	9921	0	585,957	56773691	96.60	97.60	96.20	96.20	0
1141212	9924	0	203,091	11189542	54.60	55.50	54.60	55.30	0
1141212	9925	0	149,615	6102439	40.75	40.85	40.75	40.75	0
1141212	9926	0	5,503	274005	49.55	50.00	49.55	50.00	0
1141212	9927	0	81,692	5611030	68.30	69.00	68.30	69.00	1
1141212	9928	0	200,934	3662231	18.00	18.80	17.85	18.40	0
1141212	9929	0	4,130	43797	10.65	10.65	10.50	10.50	0
1141212	9930	0	67,973	4835467	71.80	71.80	70.90	70.90	0
1141212	9931	0	4,282	147451	34.50	34.50	34.50	34.50	0
1141212	9933	0	3,162,148	101855346	32.45	32.80	31.75	31.85	0
1141212	9934	0	167,649	1676140	9.99	10.05	9.95	9.97	0
1141212	9935	0	207,777	4336597	20.95	20.95	20.80	20.85	0
1141212	9937	0	49,159	2918081	59.10	59.80	58.90	59.10	0
1141212	9938	0	1,007,028	53829968	53.10	53.90	53.00	53.00	0
1141212	9939	0	765,070	88986428	117.00	117.50	115.50	116.00	-1
1141212	9940	0	312,177	7261947	23.20	23.40	23.05	23.05	0
1141212	9941	0	1,031,014	95838848	91.70	93.60	91.70	92.80	1
1141212	9941A	0	486	24456					0
1141212	9942	0	58,452	6159911	106.00	106.00	105.00	105.00	0
1141212	9943	0	54,429	3366186	61.50	62.40	60.60	62.20	0
1141212	9944	0	124,787	2097329	16.75	16.90	16.60	16.85	0
1141212	9945	0	4,475,793	133957359	29.75	30.10	29.75	29.90	0
1141212	9946	0	542,651	9934170	17.70	18.60	17.70	18.40	0
1141212	9955	0	1,122,353	35436463	31.65	32.30	30.80	30.80	0
1141212	9958	0	387,167	53941732	140.00	140.50	138.00	138.50	0

＊參考自政府開放平台