個股日成交資訊 (2025/12/05)

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
1141205	0050	0	47,277,037	2958378181	62.45	62.75	62.35	62.75	0
1141205	0051	0	41,819	3759734	89.90	90.00	89.50	90.00	0
1141205	0052	0	26,640,542	957594109	35.77	36.12	35.77	36.12	0
1141205	0053	0	17,585	2365759	134.95	135.05	133.95	135.05	1
1141205	0055	0	153,808	4628175	30.17	30.17	30.05	30.10	0
1141205	0056	0	23,777,045	868053691	36.41	36.57	36.41	36.55	0
1141205	0057	0	166,037	30488598	183.25	184.30	183.15	184.30	1
1141205	0061	0	170,161	3808778	22.32	22.43	22.31	22.42	0
1141205	006203	0	2,365	268179	113.85	113.85	113.85	113.85	0
1141205	006204	0	3,933	555878	141.45	141.60	141.45	141.60	1
1141205	006205	0	83,744	3203173	38.16	38.30	38.16	38.25	0
1141205	006206	0	305,161	10878154	35.64	35.80	35.61	35.74	0
1141205	006207	0	108,333	3213372	29.70	29.70	29.66	29.69	0
1141205	006208	0	3,721,204	532837225	142.90	143.55	142.70	143.55	1
1141205	00625K	0	1,000	8700	8.70	8.70	8.70	8.70	0
1141205	00631L	0	2,762,845	935596771	336.70	340.65	335.80	340.65	4
1141205	00632R	0	41,753,783	712417145	17.14	17.15	17.01	17.01	0
1141205	00633L	0	1,727,777	83861540	48.55	48.70	48.30	48.59	0
1141205	00634R	0	294,100	961745	3.28	3.28	3.27	3.28	0
1141205	00635U	0	1,461,800	66046483	45.11	45.32	45.06	45.32	0
1141205	00636	0	608,427	16040845	26.40	26.41	26.35	26.39	0
1141205	00636K	0	200	1684	8.42	8.42	8.42	8.42	0
1141205	00637L	0	31,884,309	634848801	19.93	19.98	19.82	19.91	0
1141205	00638R	0	31,050	216415	6.97	6.97	6.97	6.97	0
1141205	00639	0	759,483	11273073	14.76	14.87	14.76	14.86	0
1141205	00640L	0	781,369	58707888	75.30	75.45	74.90	75.40	-1
1141205	00641R	0	1,612,158	7524558	4.67	4.68	4.65	4.67	0
1141205	00642U	0	3,069,261	47700663	15.56	15.57	15.50	15.52	0
1141205	00643	0	3,057,274	49427322	16.16	16.20	16.09	16.20	0
1141205	00643K	0	0						0
1141205	00645	0	359,427	16859734	46.92	47.00	46.83	46.99	0
1141205	00646	0	1,171,780	79080354	67.55	67.55	67.40	67.50	0
1141205	00647L	0	36,575	4297320	117.40	117.65	117.40	117.65	0
1141205	00648R	0	272,451	1182761	4.35	4.35	4.34	4.34	0
1141205	00650L	0	4,136,602	73971928	17.91	18.02	17.78	17.98	0
1141205	00651R	0	25,639	135313	5.29	5.30	5.26	5.27	0
1141205	00652	0	163,081	6088070	37.22	37.43	37.22	37.43	0
1141205	00653L	0	51,394	3020961	58.65	59.00	58.55	58.85	0
1141205	00654R	0	103,002	640622	6.22	6.22	6.19	6.19	0
1141205	00655L	0	580,702	19663203	33.88	33.95	33.68	33.93	0
1141205	00656R	0	29,000	178490	6.15	6.16	6.15	6.16	0
1141205	00657	0	190,069	11273273	59.35	59.35	59.20	59.30	0
1141205	00657K	0	200	3788	18.94	18.94	18.94	18.94	0
1141205	00660	0	10,304	426668	41.50	41.50	41.39	41.44	0
1141205	00661	0	117,652	7631065	65.00	65.00	64.70	64.85	0
1141205	00662	0	1,936,175	200262971	103.35	103.50	103.30	103.45	0
1141205	00663L	0	6,998,958	309272488	43.95	44.45	43.83	44.45	0
1141205	00664R	0	11,204,341	30932325	2.78	2.78	2.75	2.75	0
1141205	00665L	0	16,929,826	190292810	11.20	11.34	11.15	11.32	0
1141205	00666R	0	10,000	87250	8.72	8.73	8.72	8.73	0
1141205	00668	0	225,953	12354699	54.70	54.75	54.65	54.70	0
1141205	00668K	0	200	3492	17.46	17.46	17.46	17.46	0
1141205	00669R	0	773,150	4430738	5.73	5.74	5.72	5.73	0
1141205	00670L	0	645,761	108013419	166.75	167.75	166.75	167.75	1
1141205	00671R	0	10,703,570	30182560	2.82	2.83	2.81	2.82	0
1141205	00673R	0	2,212,819	61313941	27.69	27.77	27.67	27.75	0
1141205	00674R	0	1,506,111	9119183	6.08	6.08	6.04	6.05	0
1141205	00675L	0	1,891,667	254170162	133.55	135.10	133.15	135.10	1
1141205	00676R	0	1,702,569	15965220	9.41	9.42	9.35	9.36	0
1141205	00678	0	101,912	3567096	35.00	35.00	34.99	35.00	0
1141205	00680L	0	17,496,281	130187716	7.45	7.46	7.42	7.44	0
1141205	00681R	0	11,148	228710	20.51	20.53	20.51	20.53	0
1141205	00682U	0	2,365	47986	20.30	20.31	20.30	20.31	0
1141205	00683L	0	118,000	2479020	20.99	21.04	20.99	21.02	0
1141205	00684R	0	542,000	8440430	15.57	15.60	15.55	15.59	0
1141205	00685L	0	669,492	80707838	119.95	121.35	119.50	121.35	1
1141205	00686R	0	898,296	1509546	1.69	1.69	1.67	1.68	0
1141205	00688L	0	6,695,378	49600445	7.42	7.43	7.39	7.41	0
1141205	00689R	0	4,018	85783	21.35	21.35	21.35	21.35	0
1141205	00690	0	382,845	16493566	42.95	43.18	42.95	43.15	0
1141205	00692	0	967,190	53447511	55.05	55.40	55.05	55.40	0
1141205	00693U	0	1,166,959	25102422	21.56	21.56	21.49	21.50	0
1141205	00700	0	507,264	9361789	18.44	18.53	18.42	18.52	0
1141205	00701	0	704,180	19671249	27.95	27.98	27.90	27.96	0
1141205	00702	0	109,415	2519585	23.00	23.04	23.00	23.04	0
1141205	00703	0	131,236	2853559	21.70	21.87	21.70	21.86	0
1141205	00706L	0	1,701,063	35863878	21.07	21.16	21.04	21.16	0
1141205	00707R	0	1,000	30860	30.86	30.86	30.86	30.86	0
1141205	00708L	0	1,916,285	164895302	85.90	86.60	85.65	86.60	1
1141205	00709	0	26,187	934913	35.73	35.74	35.68	35.71	0
1141205	00710B	0	235,133	4508916	19.19	19.19	19.17	19.18	0
1141205	00711B	0	124,059	2055524	16.54	16.59	16.54	16.57	0
1141205	00712	0	21,880,738	202614718	9.27	9.29	9.25	9.25	0
1141205	00713	0	4,454,922	224582743	50.45	50.50	50.35	50.45	0
1141205	00714	0	9,121	183409	20.12	20.12	20.10	20.12	0
1141205	00717	0	122,326	1814930	14.83	14.84	14.83	14.84	0
1141205	00728	0	1,376,692	50181625	36.30	36.53	36.30	36.51	0
1141205	00730	0	90,167	1994612	22.14	22.18	22.00	22.15	0
1141205	00731	0	402,904	27063315	67.20	67.35	67.10	67.35	0
1141205	00733	0	444,102	20403453	46.23	46.23	45.83	45.97	0
1141205	00735	0	161,226	7895801	48.85	49.06	48.85	49.01	0
1141205	00736	0	113,786	3138472	27.56	27.60	27.55	27.59	0
1141205	00737	0	199,971	7303887	36.28	36.60	36.28	36.60	0
1141205	00738U	0	6,291,536	299076324	47.21	48.02	47.17	47.93	0
1141205	00739	0	35,456	904400	25.42	25.55	25.42	25.55	0
1141205	00752	0	3,873,865	102873752	26.60	26.68	26.43	26.63	0
1141205	00753L	0	8,751,648	110555845	12.65	12.72	12.55	12.68	0
1141205	00757	0	2,047,980	252150777	122.95	123.25	122.95	123.15	0
1141205	00762	0	135,349	11495472	84.90	85.00	84.80	85.00	0
1141205	00763U	0	968,271	28620339	29.42	29.74	29.34	29.74	0
1141205	00770	0	420,949	24624036	58.45	58.60	58.40	58.55	0
1141205	00771	0	4,701	75223	16.00	16.00	15.98	15.98	0
1141205	00775B	0	1,060	34765	32.80	32.80	32.80	32.80	0
1141205	00783	0	53,403	1279540	23.90	24.03	23.90	24.02	0
1141205	00830	0	4,456,246	261403601	58.55	58.80	58.50	58.80	0
1141205	00850	0	334,003	17971281	53.55	53.95	53.55	53.95	0
1141205	00851	0	14,888	830171	55.95	55.95	55.75	55.95	0
1141205	00852L	0	51,610	1569400	30.42	30.44	30.39	30.41	0
1141205	00861	0	60,038	3309615	55.40	55.40	55.05	55.20	0
1141205	00865B	0	3,345,903	156885476	46.90	46.91	46.87	46.87	0
1141205	00875	0	443,572	17789992	40.10	40.15	40.05	40.07	0
1141205	00876	0	595,857	29873164	49.97	50.30	49.89	50.25	0
1141205	00878	0	38,633,748	817914223	21.12	21.21	21.12	21.20	0
1141205	00881	0	16,198,479	508490788	31.22	31.54	31.22	31.54	0
1141205	00882	0	5,443,210	84194659	15.50	15.52	15.42	15.46	0
1141205	00885	0	8,466,176	146947122	17.20	17.49	17.20	17.34	0
1141205	00891	0	9,769,076	188891974	19.27	19.38	19.27	19.36	0
1141205	00892	0	420,814	8961150	21.20	21.35	21.20	21.29	0
1141205	00893	0	755,609	24508726	32.35	32.48	32.35	32.47	0
1141205	00894	0	2,026,015	53105555	26.05	26.28	26.05	26.27	0
1141205	00895	0	553,416	21465767	38.52	38.84	38.52	38.84	0
1141205	00896	0	7,626,695	148999776	19.59	19.63	19.48	19.54	0
1141205	00897	0	784,683	6965831	8.89	8.89	8.87	8.88	0
1141205	00898	0	1,206,711	9650530	7.97	8.03	7.96	8.00	0
1141205	00899	0	328,737	6703967	20.35	20.45	20.35	20.40	0
1141205	00900	0	10,017,266	132756846	13.25	13.29	13.22	13.28	0
1141205	00901	0	1,116,363	27068942	24.13	24.32	24.13	24.32	0
1141205	00902	0	3,330,612	43591883	13.07	13.15	13.02	13.13	0
1141205	00903	0	779,772	13714691	17.55	17.61	17.55	17.61	0
1141205	00904	0	1,700,546	36990989	21.63	21.83	21.63	21.81	0
1141205	00905	0	1,312,402	21970914	16.71	16.78	16.69	16.76	0
1141205	00907	0	350,018	5324033	15.28	15.29	15.18	15.22	0
1141205	00908	0	501,209	6852906	13.71	13.71	13.66	13.68	0
1141205	00909	0	4,285,025	183032284	42.50	42.81	42.50	42.78	0
1141205	00910	0	1,210,279	48188667	39.72	39.95	39.72	39.92	1
1141205	00911	0	288,199	9568422	33.29	33.29	33.11	33.28	0
1141205	00912	0	528,624	11048648	20.80	20.97	20.80	20.97	0
1141205	00913	0	371,506	8896052	23.82	24.00	23.82	24.00	0
1141205	00915	0	2,161,817	48200283	22.33	22.36	22.24	22.33	0
1141205	00916	0	127,175	3477359	27.22	27.48	27.22	27.34	0
1141205	00917	0	120,276	2951604	24.44	24.58	24.44	24.55	0
1141205	00918	0	17,699,893	401524512	22.70	22.76	22.63	22.70	0
1141205	00919	0	58,785,039	1283132760	21.85	21.87	21.79	21.84	0
1141205	00920	0	103,435	1902940	18.31	18.45	18.31	18.43	0
1141205	00921	0	357,304	6290416	17.64	17.65	17.51	17.63	0
1141205	00922	0	7,195,678	179108638	24.83	24.95	24.80	24.94	0
1141205	00923	0	2,296,180	57597618	25.03	25.14	25.01	25.14	0
1141205	00924	0	1,377,083	40337812	29.26	29.32	29.24	29.32	0
1141205	00926	0	902,111	22281745	24.68	24.74	24.68	24.69	0
1141205	00927	0	2,291,585	47484504	20.64	20.76	20.64	20.76	0
1141205	00929	0	8,026,180	142195698	17.75	17.79	17.69	17.73	0
1141205	00930	0	1,222,286	21058966	17.25	17.26	17.19	17.26	0
1141205	00932	0	531,975	7574186	14.28	14.28	14.20	14.22	0
1141205	00934	0	1,019,091	21011992	20.63	20.66	20.56	20.63	0
1141205	00935	0	2,555,757	74517773	29.01	29.22	29.01	29.22	0
1141205	00936	0	795,598	12462852	15.76	15.76	15.64	15.68	0
1141205	00938	0	608,599	10090811	16.59	16.60	16.55	16.59	0
1141205	00939	0	3,313,763	46654598	14.09	14.11	14.04	14.10	0
1141205	00940	0	15,193,249	141045224	9.30	9.31	9.26	9.29	0
1141205	00941	0	2,721,579	46944489	17.28	17.28	17.22	17.28	0
1141205	00943	0	54,663	790668	14.50	14.50	14.44	14.48	0
1141205	00944	0	1,103,289	15735902	14.27	14.29	14.21	14.29	0
1141205	00945B	0	4,124,859	59788868	14.49	14.51	14.48	14.49	0
1141205	00946	0	1,186,489	11556318	9.75	9.78	9.72	9.75	0
1141205	00947	0	912,501	15910480	17.34	17.56	17.34	17.53	0
1141205	00949	0	836,872	15316851	18.50	18.50	18.26	18.32	0
1141205	00951	0	1,757,223	19806307	11.25	11.33	11.24	11.33	0
1141205	00952	0	1,514,699	17660790	11.61	11.69	11.61	11.68	0
1141205	00953B	0	17,140,311	165874500	9.68	9.69	9.67	9.67	0
1141205	00954	0	1,060,831	12803862	12.11	12.11	12.04	12.11	0
1141205	00956	0	57,651	639364	11.14	11.14	11.07	11.14	0
1141205	00960	0	915,611	13055352	14.28	14.32	14.23	14.26	0
1141205	00961	0	2,032,474	19186001	9.45	9.47	9.42	9.44	0
1141205	00962	0	231,534	2507268	10.81	10.90	10.81	10.83	0
1141205	00963	0	204,975	2309005	11.22	11.28	11.22	11.27	0
1141205	00964	0	742,109	8557207	11.55	11.56	11.52	11.56	0
1141205	00965	0	2,585,155	57786955	22.35	22.42	22.31	22.41	0
1141205	00971	0	986,659	16986825	17.23	17.23	17.20	17.22	0
1141205	00972	0	259,907	4556140	17.66	17.66	17.50	17.60	0
1141205	009800	0	956,915	10705857	11.17	11.20	11.17	11.19	0
1141205	009801	0	1,345,528	15229131	11.30	11.34	11.30	11.33	0
1141205	009802	0	2,757,127	30268194	10.98	11.02	10.93	10.98	0
1141205	009803	0	2,388,973	30422466	12.74	12.76	12.70	12.76	0
1141205	009804	0	471,365	6701333	14.21	14.26	14.17	14.23	0
1141205	009805	0	4,903,964	62386822	12.67	12.74	12.67	12.72	0
1141205	009808	0	735,498	14014716	19.05	19.10	19.03	19.09	0
1141205	009809	0	1,814,139	18629150	10.22	10.31	10.22	10.31	0
1141205	00980A	0	11,158,308	162828477	14.54	14.62	14.52	14.62	0
1141205	009810	0	212,564	3934002	18.54	18.54	18.50	18.52	0
1141205	009811	0	2,872,510	33821621	11.76	11.79	11.76	11.78	0
1141205	009812	0	2,239,366	23633386	10.62	10.62	10.54	10.58	0
1141205	009813	0	5,610,081	59331947	10.57	10.59	10.56	10.57	0
1141205	00981A	0	73,870,486	1173320892	15.78	15.98	15.75	15.98	0
1141205	00981T	0	1,960,544	20462349	10.43	10.45	10.43	10.45	0
1141205	00982A	0	31,385,511	425483234	13.48	13.62	13.45	13.62	0
1141205	00982D	0	171,807	1743859	10.15	10.16	10.15	10.15	0
1141205	00983A	0	6,791,751	84295157	12.40	12.43	12.40	12.43	0
1141205	00983D	0	928,541	9519717	10.24	10.27	10.24	10.26	0
1141205	00984A	0	3,565,435	37565558	10.51	10.56	10.50	10.56	0
1141205	00985A	0	9,671,624	122552993	12.63	12.70	12.62	12.70	0
1141205	00985B	0	4,008,417	41062529	10.25	10.25	10.24	10.25	0
1141205	00986A	0	858,758	9871278	11.42	11.51	11.42	11.51	0
1141205	00988A	0	16,713,488	166344925	9.91	10.00	9.89	9.99	0
1141205	00989A	0	1,639,384	25269114	15.35	15.44	15.35	15.43	0
1141205	01001T	0	92,155	1077789	11.70	11.72	11.68	11.69	0
1141205	01002T	0	55,000	794890	14.46	14.47	14.45	14.47	0
1141205	01004T	0	44,010	476919	10.84	10.84	10.82	10.82	0
1141205	01007T	0	60,000	795030	13.30	13.31	13.22	13.22	0
1141205	01009T	0	9,290	65491	7.05	7.05	7.05	7.05	0
1141205	01010T	0	6,000	60180	10.03	10.03	10.03	10.03	0
1141205	020000	0	0						0
1141205	020011	0	0						0
1141205	020012	0	0						0
1141205	02001L	0	28,000	1365250	48.98	49.23	48.50	48.89	0
1141205	02001R	0	2,000	1740	0.87	0.87	0.87	0.87	0
1141205	020020	0	9,000	138010	15.37	15.37	15.25	15.27	0
1141205	020028	0	0						0
1141205	020029	0	7,000	67440	9.67	9.67	9.60	9.63	0
1141205	020030	0	83,000	720080	8.60	8.70	8.60	8.70	0
1141205	020031	0	16,000	98260	6.15	6.15	6.12	6.13	0
1141205	020032	0	2,000	15360	7.68	7.68	7.68	7.68	0
1141205	020034	0	19,000	140980	7.42	7.42	7.42	7.42	0
1141205	020036	0	0						0
1141205	020037	0	7,000	55300	7.90	7.90	7.90	7.90	0
1141205	020038	0	3,000	22280	7.42	7.43	7.42	7.43	0
1141205	020039	0	2,000	17480	8.74	8.74	8.74	8.74	0
1141205	1101	0	22,930,834	518462876	23.00	23.00	22.40	22.70	0
1141205	1101B	0	1,247	56814	45.60	45.60	45.60	45.60	0
1141205	1102	0	2,493,435	95564731	38.80	38.80	38.15	38.30	0
1141205	1103	0	384,523	5355131	14.05	14.10	13.85	13.85	0
1141205	1104	0	553,800	17462561	32.00	32.10	31.35	31.50	0
1141205	1108	0	79,290	1186856	15.00	15.00	14.95	14.95	0
1141205	1109	0	51,379	804264	15.65	15.70	15.60	15.65	0
1141205	1110	0	201,294	3335218	16.75	16.80	16.50	16.60	0
1141205	1201	0	142,532	2125542	14.95	14.95	14.85	14.90	0
1141205	1203	0	12,559	498912	39.40	39.90	39.20	39.90	0
1141205	1210	0	595,966	31264167	52.70	52.70	52.20	52.60	0
1141205	1213	0	12,239	123671	10.15	10.25	10.00	10.25	0
1141205	1215	0	449,866	64110543	141.50	143.50	141.00	143.50	3
1141205	1216	0	5,753,388	437201794	75.50	76.40	75.40	76.40	0
1141205	1217	0	234,870	2456768	10.45	10.50	10.45	10.50	0
1141205	1218	0	483,065	8759803	18.25	18.25	18.05	18.15	0
1141205	1219	0	228,522	3150030	13.85	13.85	13.75	13.80	0
1141205	1220	0	50,370	629547	12.60	12.60	12.40	12.55	0
1141205	1225	0	109,375	3340109	30.65	30.65	30.30	30.55	0
1141205	1227	0	289,469	8958018	31.10	31.10	30.85	30.90	0
1141205	1229	0	971,876	45798176	47.20	47.30	47.00	47.20	0
1141205	1231	0	150,340	14963036	99.30	100.00	99.10	99.20	0
1141205	1232	0	37,958	5544774	146.00	146.50	145.50	146.00	-1
1141205	1233	0	5,043	162690	32.25	32.30	32.20	32.30	0
1141205	1234	0	50,911	1938001	38.20	38.25	38.00	38.00	0
1141205	1235	0	19,324	940293	48.75	49.00	48.50	49.00	1
1141205	1236	0	60,068	1499859	24.75	25.25	24.70	24.90	0
1141205	1256	0	100,579	14056939	140.00	146.00	137.00	138.50	0
1141205	1301	0	17,922,413	751743892	42.60	42.60	41.60	42.15	0
1141205	1303	0	91,640,083	5763672924	62.80	63.90	61.90	63.40	0
1141205	1304	0	6,870,709	79928919	11.95	11.95	11.50	11.60	0
1141205	1305	0	1,346,936	15436980	11.80	11.80	11.30	11.45	0
1141205	1307	0	821,729	27209367	33.60	33.60	32.95	33.05	0
1141205	1308	0	2,731,826	37322349	14.00	14.00	13.50	13.70	0
1141205	1309	0	1,862,926	22787234	12.40	12.45	12.10	12.15	0
1141205	1310	0	1,312,835	11979672	9.35	9.35	9.06	9.10	0
1141205	1312	0	4,892,136	55808637	11.65	11.65	11.30	11.40	0
1141205	1312A	0	0						0
1141205	1313	0	4,250,244	47317394	11.35	11.35	11.00	11.10	0
1141205	1314	0	19,612,635	157230916	8.10	8.12	7.99	8.00	0
1141205	1315	0	2,020	131107	64.80	65.00	64.80	65.00	0
1141205	1316	0	1,748,502	26588877	15.40	15.55	15.05	15.15	0
1141205	1319	0	2,200,136	211699203	97.30	98.40	95.30	96.00	0
1141205	1321	0	82,000	2934650	35.90	35.95	35.70	35.95	0
1141205	1323	0	6,562	127802	19.60	19.60	19.55	19.55	0
1141205	1324	0	49,597	526255	10.65	10.65	10.50	10.65	0
1141205	1325	0	296,773	9529712	32.65	32.65	31.95	32.10	0
1141205	1326	0	12,535,142	422879411	34.20	34.20	33.40	33.85	0
1141205	1337	0	726,346	3595865	4.98	4.99	4.90	4.96	0
1141205	1338	0	27,859	572085	20.55	20.75	20.45	20.60	0
1141205	1339	0	26,923	1210746	44.85	45.20	44.80	45.20	0
1141205	1340	0	665,695	5262033	7.75	8.00	7.75	7.76	0
1141205	1341	0	2,000	116100	58.50	58.50	57.60	57.60	0
1141205	1342	0	208,524	18376702	87.90	88.70	87.70	87.90	0
1141205	1402	0	9,356,919	267292286	28.70	28.80	28.35	28.80	0
1141205	1409	0	6,402,189	97076718	15.40	15.45	15.05	15.10	0
1141205	1410	0	1,001	34684	34.65	34.65	34.65	34.65	0
1141205	1413	0	4,147	41874	10.10	10.10	10.10	10.10	0
1141205	1414	0	321,322	5646915	17.90	18.20	17.45	17.45	0
1141205	1416	0	92,861	1085767	11.80	11.80	11.60	11.70	0
1141205	1417	0	156,844	1405023	9.04	9.07	8.89	8.99	0
1141205	1418	0	2,317	46396	20.05	20.05	20.00	20.00	0
1141205	1419	0	490,509	35256990	71.10	72.90	70.20	71.60	0
1141205	1423	0	10,306	398463	38.60	38.85	38.55	38.85	0
1141205	1432	0	176,565	3238068	18.30	18.45	18.00	18.35	0
1141205	1434	0	1,461,703	23809856	16.45	16.45	16.20	16.35	0
1141205	1435	0	7	176					0
1141205	1436	0	120,699	7713873	64.00	64.30	63.60	64.00	0
1141205	1437	0	132,735	4504861	34.15	34.25	33.65	34.15	0
1141205	1438	0	4,378	147048	33.60	33.60	33.55	33.60	0
1141205	1439	0	23,966	656368	28.25	28.25	27.00	27.15	0
1141205	1440	0	1,180,279	16286252	14.15	14.15	13.65	13.85	0
1141205	1441	0	32,692	349496	10.60	10.75	10.60	10.70	0
1141205	1442	0	286,413	9115538	32.55	32.55	31.50	32.20	0
1141205	1443	0	2,013	54641	27.10	27.20	27.10	27.20	0
1141205	1444	0	317,882	1957076	6.21	6.23	6.12	6.16	0
1141205	1445	0	12,101	169187	14.10	14.25	13.85	13.85	0
1141205	1446	0	83,213	1507669	18.40	18.45	18.05	18.05	0
1141205	1447	0	371,943	2108108	5.73	5.74	5.63	5.63	0
1141205	1449	0	311,999	3177791	10.35	10.35	10.10	10.20	0
1141205	1451	0	112,682	1953569	17.20	17.40	17.20	17.35	0
1141205	1452	0	151,315	1814960	11.90	12.00	11.90	11.95	0
1141205	1453	0	12,296	151364	12.35	12.35	12.25	12.25	0
1141205	1454	0	2,379	32628	13.75	13.75	13.65	13.65	0
1141205	1455	0	198,847	1575218	7.95	7.95	7.90	7.94	0
1141205	1456	0	72,000	930180	12.95	13.20	12.80	13.20	0
1141205	1457	0	110,618	1776260	15.95	16.30	15.90	16.30	0
1141205	1459	0	57,527	680511	11.75	11.85	11.75	11.80	0
1141205	1460	0	641,361	3950435	6.19	6.19	6.12	6.15	0
1141205	1463	0	98,219	1927334	19.65	19.80	19.55	19.70	0
1141205	1464	0	368,147	4256363	11.65	11.70	11.50	11.55	0
1141205	1465	0	69,702	884819	12.75	12.75	12.65	12.75	0
1141205	1466	0	138,026	1960564	14.35	14.35	14.10	14.10	0
1141205	1467	0	268,744	1879412	7.02	7.02	6.96	6.96	0
1141205	1468	0	39,000	459700	11.80	11.85	11.60	11.85	0
1141205	1470	0	0						0
1141205	1471	0	111,426	994554	8.99	8.99	8.80	8.91	0
1141205	1472	0	10,073	914906	90.80	91.00	90.70	90.70	0
1141205	1473	0	42,917	1058425	24.65	24.95	24.50	24.50	0
1141205	1474	0	55,145	628348	11.35	11.45	11.25	11.45	0
1141205	1475	0	79,976	2849358	36.65	36.65	35.00	35.20	-1
1141205	1476	0	1,397,155	580716777	424.00	425.50	410.50	419.00	-8
1141205	1477	0	946,116	287725609	309.50	310.00	301.00	306.00	-3
1141205	1503	0	513,967	85529838	166.00	167.50	165.50	166.00	0
1141205	1504	0	10,790,343	952755503	89.60	89.60	87.50	88.70	0
1141205	1506	0	30,313	355627	11.75	11.80	11.70	11.80	0
1141205	1512	0	32,618	246579	7.51	7.59	7.50	7.59	0
1141205	1513	0	1,097,002	161886006	148.00	148.50	147.00	147.50	0
1141205	1514	0	843,838	80921104	96.40	96.50	95.30	96.30	0
1141205	1515	0	165,134	4635012	28.50	28.60	27.80	28.05	0
1141205	1516	0	30,724	615408	20.05	20.15	20.00	20.00	0
1141205	1517	0	201,089	2297726	11.75	11.75	11.30	11.45	0
1141205	1519	0	1,736,086	1240653794	715.00	720.00	708.00	716.00	5
1141205	1521	0	3,024	73641	24.50	24.50	24.25	24.25	0
1141205	1522	0	810,258	39446919	48.95	49.15	48.40	48.65	0
1141205	1522A	0	294	14272					0
1141205	1524	0	782,406	23173209	29.90	30.30	29.25	29.35	0
1141205	1525	0	24,012	1583283	66.80	66.80	65.80	65.90	0
1141205	1526	0	27,127	462585	17.10	17.10	17.00	17.00	0
1141205	1527	0	150,932	5163744	34.35	34.55	34.05	34.10	0
1141205	1528	0	2,004,547	30513694	15.20	15.50	15.00	15.00	0
1141205	1529	0	201,302	3839587	19.35	19.35	19.00	19.00	0
1141205	1530	0	72,752	1956230	27.05	27.35	26.70	26.95	0
1141205	1531	0	116,851	1371457	11.70	11.75	11.70	11.75	0
1141205	1532	0	507,375	14151040	28.05	28.20	27.70	28.00	0
1141205	1533	0	46,609	1473492	31.85	31.85	31.40	31.50	0
1141205	1535	0	17,160	937098	54.60	55.00	54.50	54.50	0
1141205	1536	0	8,186,598	493672096	60.50	62.70	58.50	58.50	0
1141205	1537	0	45,479	5653158	123.50	125.00	123.00	125.00	1
1141205	1538	0	14,460	399536	27.05	28.30	26.15	27.15	0
1141205	1539	0	45,460	782496	17.40	17.40	17.05	17.15	0
1141205	1540	0	1,621,940	39207805	22.45	24.40	22.45	24.40	2
1141205	1541	0	30,025	735998	23.95	24.80	23.95	24.40	0
1141205	1558	0	515,558	53329771	101.50	106.00	100.50	103.00	2
1141205	1560	0	6,823,953	2333321440	334.50	346.00	334.50	342.00	11
1141205	1563	0	258,668	10733525	41.75	41.90	41.30	41.90	0
1141205	1568	0	47,623	1028349	21.50	21.65	21.50	21.60	0
1141205	1582	0	225,024	14986528	67.10	67.20	66.30	66.80	0
1141205	1583	0	8,406	388243	46.30	46.55	46.00	46.55	0
1141205	1587	0	2,093,970	93631391	46.35	46.70	43.80	43.80	-2
1141205	1589	0	540,792	9499370	17.65	18.00	17.35	17.40	0
1141205	1590	0	801,200	735295335	915.00	925.00	911.00	915.00	5
1141205	1597	0	930,952	70936824	75.90	78.50	73.40	73.40	-1
1141205	1598	0	93,346	2054338	22.25	22.30	21.80	22.20	0
1141205	1603	0	399,866	14923875	37.95	38.10	37.15	37.45	0
1141205	1604	0	168,735	4167404	24.70	24.80	24.60	24.80	0
1141205	1605	0	36,977,909	1116110840	30.65	30.75	29.75	30.35	0
1141205	1608	0	9,988,174	364866627	37.10	37.10	36.15	36.75	0
1141205	1609	0	2,634,807	103863907	40.30	40.30	39.10	39.30	0
1141205	1611	0	431,935	5311998	12.50	12.50	12.20	12.25	0
1141205	1612	0	919,003	32352146	35.85	35.85	35.00	35.10	0
1141205	1614	0	38,000	1307600	34.50	34.50	34.25	34.50	0
1141205	1615	0	190,146	9399544	49.50	50.00	49.15	49.35	0
1141205	1616	0	2,598,294	74389454	29.45	29.45	28.20	28.35	-1
1141205	1617	0	205,684	2946717	14.55	14.70	14.10	14.25	0
1141205	1618	0	420,170	17505695	42.40	42.40	41.35	41.50	0
1141205	1626	0	92,630	1084682	11.80	11.95	11.55	11.85	0
1141205	1702	0	309,135	11763884	38.25	38.40	37.90	38.10	0
1141205	1707	0	50,699	6580080	129.50	130.00	129.00	130.00	0
1141205	1708	0	3,079,461	100661627	33.60	33.60	32.20	32.60	-1
1141205	1709	0	121,553	2043344	16.85	16.95	16.75	16.95	0
1141205	1710	0	966,389	12005535	12.60	12.65	12.35	12.40	0
1141205	1711	0	1,344,602	24291175	18.35	18.45	17.90	18.10	0
1141205	1712	0	300,775	12985283	42.90	43.35	42.90	43.05	0
1141205	1713	0	59,367	2543175	42.80	42.95	42.70	42.95	0
1141205	1714	0	649,981	5335892	8.26	8.27	8.18	8.21	0
1141205	1717	0	3,406,004	134570089	39.45	39.95	39.05	39.90	0
1141205	1718	0	3,233,163	22602363	7.11	7.12	6.92	6.98	0
1141205	1720	0	336,739	21570654	64.70	64.90	63.30	64.00	0
1141205	1721	0	232,673	2644444	11.50	11.50	11.25	11.30	0
1141205	1722	0	2,209,682	104470366	47.65	47.65	47.15	47.25	0
1141205	1723	0	675,458	47761206	71.50	71.50	70.30	70.90	0
1141205	1725	0	15,057	388989	25.85	25.95	25.75	25.90	0
1141205	1726	0	16,130	1237006	76.10	76.90	76.10	76.70	0
1141205	1727	0	1,734,127	64833962	37.60	37.90	37.15	37.15	0
1141205	1730	0	33,454	1784804	53.30	53.40	53.30	53.30	0
1141205	1731	0	42,201	924505	21.95	21.95	21.85	21.90	0
1141205	1732	0	70,337	2041175	29.10	29.15	28.95	28.95	0
1141205	1733	0	109,636	3434534	31.40	31.60	31.15	31.20	0
1141205	1734	0	425,137	13014969	31.00	31.00	30.45	30.75	0
1141205	1735	0	25,558	373753	14.70	14.70	14.55	14.60	0
1141205	1736	0	212,452	32894761	154.50	156.00	153.50	155.50	1
1141205	1737	0	62,429	1974440	31.65	31.70	31.60	31.65	0
1141205	1752	0	37,938	1447141	38.20	38.35	38.05	38.25	0
1141205	1760	0	117,891	7927528	68.10	68.20	66.50	66.70	-1
1141205	1762	0	85,807	2145367	24.95	25.05	24.95	24.95	0
1141205	1773	0	260,765	35580385	138.50	138.50	135.50	137.00	-1
1141205	1776	0	9,411	141615	15.05	15.10	15.00	15.10	0
1141205	1783	0	49,119	2126892	42.80	43.50	42.80	43.30	0
1141205	1786	0	114,348	9040242	79.80	79.80	78.50	78.90	0
1141205	1789	0	791,288	13857006	17.70	17.80	17.30	17.30	0
1141205	1795	0	1,750,065	522125651	297.50	300.50	296.50	297.50	0
1141205	1802	0	100,694,952	3569638025	34.85	36.45	34.20	36.45	1
1141205	1805	0	67,280	770840	11.60	11.60	11.40	11.55	0
1141205	1806	0	111,336	1013740	9.13	9.14	9.07	9.10	0
1141205	1808	0	1,228,457	39502123	31.90	32.75	31.75	32.60	0
1141205	1809	0	164,543	2939977	18.00	18.00	17.80	17.85	0
1141205	1810	0	541,730	9336093	17.40	17.50	17.15	17.15	0
1141205	1817	0	22,226	862011	38.75	38.85	38.55	38.55	0
1141205	1903	0	160,439	9129627	56.80	57.20	56.60	56.80	0
1141205	1904	0	542,903	10075668	18.70	18.80	18.50	18.50	0
1141205	1905	0	907,233	11007582	12.35	12.35	12.00	12.10	0
1141205	1906	0	18,873	232768	12.30	12.40	12.30	12.30	0
1141205	1907	0	1,029,660	27505701	26.95	26.95	26.55	26.85	0
1141205	1909	0	2,337,339	25407311	11.00	11.10	10.80	10.85	0
1141205	2002	0	16,831,451	314350373	18.80	18.85	18.60	18.70	0
1141205	2002A	0	34,046	1321037	38.80	38.85	38.80	38.80	0
1141205	2006	0	2,571,942	186206908	72.50	72.80	71.40	72.80	0
1141205	2007	0	143,429	1056828	7.40	7.42	7.31	7.35	0
1141205	2008	0	26,813	795531	29.20	29.90	29.20	29.80	0
1141205	2009	0	44,938,953	2099596722	48.00	48.75	45.20	45.85	-1
1141205	2010	0	603,128	12281215	20.50	20.50	20.25	20.45	0
1141205	2012	0	18,063	271817	15.10	15.10	15.00	15.10	0
1141205	2013	0	74,942	3168520	42.50	42.50	42.00	42.35	0
1141205	2014	0	2,658,946	40695642	15.55	15.55	15.20	15.35	0
1141205	2015	0	208,211	13148618	63.20	63.80	62.80	63.00	0
1141205	2017	0	358,240	3100131	8.83	8.83	8.57	8.57	0
1141205	2020	0	143,405	3320705	23.30	23.30	23.05	23.15	0
1141205	2022	0	318,693	2653298	8.40	8.40	8.25	8.34	0
1141205	2023	0	1,050,445	15821930	15.10	15.20	15.00	15.05	0
1141205	2024	0	1,092	17131	15.70	15.70	15.70	15.70	0
1141205	2025	0	55,145	536987	9.99	9.99	9.63	9.68	0
1141205	2027	0	8,933,229	344662823	39.00	39.00	38.30	38.70	0
1141205	2028	0	39,667	658301	16.75	16.80	16.45	16.60	0
1141205	2029	0	97,973	2035074	20.90	20.90	20.70	20.80	0
1141205	2030	0	118,440	1652348	13.95	14.10	13.90	13.90	0
1141205	2031	0	410,320	15869530	39.05	39.10	38.55	38.85	0
1141205	2032	0	249,754	3580892	14.55	14.60	14.15	14.30	0
1141205	2033	0	293,107	4618378	15.75	15.90	15.70	15.70	0
1141205	2034	0	1,665,664	33707156	20.65	20.65	20.05	20.20	0
1141205	2038	0	140,908	1993194	14.30	14.30	14.05	14.10	0
1141205	2049	0	3,552,941	713993608	198.00	204.50	198.00	198.50	2
1141205	2059	0	798,639	2800181555	3520.00	3570.00	3450.00	3460.00	-30
1141205	2062	0	133,231	2777034	20.90	21.20	20.70	20.80	0
1141205	2069	0	251,492	4200752	16.90	16.90	16.50	16.80	0
1141205	2101	0	1,344,895	51405278	38.60	38.80	37.95	38.45	0
1141205	2102	0	344,942	7121880	20.70	20.75	20.55	20.55	0
1141205	2103	0	1,964,252	30174800	15.65	15.65	15.25	15.30	0
1141205	2104	0	2,335,239	24172627	10.55	10.55	10.25	10.30	0
1141205	2105	0	8,144,588	253649974	31.50	31.50	30.90	31.30	0
1141205	2106	0	618,614	12686213	20.50	20.75	20.35	20.65	0
1141205	2107	0	147,613	3544288	23.90	24.10	23.90	24.10	0
1141205	2108	0	227,276	5249708	23.35	23.35	23.00	23.15	0
1141205	2109	0	47,435	721270	15.25	15.25	15.20	15.20	0
1141205	2114	0	19,294	1729988	89.70	89.80	89.60	89.70	0
1141205	2115	0	22,164	554100	25.00	25.00	25.00	25.00	0
1141205	2201	0	1,605,349	55401339	35.15	35.15	34.25	34.60	0
1141205	2204	0	410,300	24683364	60.40	60.40	60.00	60.20	0
1141205	2206	0	308,507	18954797	61.40	61.60	61.20	61.40	0
1141205	2207	0	137,895	80887728	585.00	590.00	583.00	588.00	0
1141205	2208	0	2,813,151	59231575	21.40	21.40	20.95	21.00	0
1141205	2211	0	509,446	60530580	119.50	120.00	118.50	118.50	-1
1141205	2227	0	32,379	1820157	55.90	57.00	55.50	56.00	0
1141205	2228	0	1,905,727	195835392	104.00	104.50	101.00	101.00	-2
1141205	2231	0	384,767	37652844	98.20	99.20	97.00	97.40	0
1141205	2233	0	2,086,058	416322715	196.50	205.00	195.00	195.00	3
1141205	2236	0	597,604	61414908	99.60	105.50	98.20	104.50	4
1141205	2239	0	366,577	13086286	36.90	36.90	34.75	35.60	-1
1141205	2241	0	1,622,534	63844836	40.65	40.65	38.65	39.10	-1
1141205	2243	0	47,463	525177	10.85	11.15	10.85	11.00	0
1141205	2247	0	34,816	10312797	295.50	297.00	295.50	296.00	0
1141205	2248	0	15,008	744348	49.10	49.75	49.10	49.65	0
1141205	2250	0	314,429	24496490	78.30	80.50	76.10	76.10	0
1141205	2254	0	2,000	119800	59.90	59.90	59.90	59.90	0
1141205	2258	0	329,659	13122321	40.20	40.20	39.65	40.00	0
1141205	2301	0	9,904,010	1595488361	162.50	164.50	159.00	160.00	-2
1141205	2302	0	452,134	8600467	19.25	19.25	18.85	18.85	0
1141205	2303	0	83,118,521	4049427296	48.05	49.30	48.00	48.90	0
1141205	2305	0	652,403	6887664	10.70	10.80	10.40	10.40	0
1141205	2308	0	9,899,996	9746522897	998.00	1005.00	973.00	979.00	-20
1141205	2312	0	13,694,093	310891765	22.85	23.00	22.50	22.80	0
1141205	2313	0	5,264,961	440785492	83.80	84.40	83.00	84.00	0
1141205	2314	0	150,631	3656687	24.10	24.40	24.10	24.15	0
1141205	2316	0	3,045,066	314369146	103.50	104.50	101.50	104.00	1
1141205	2317	0	35,103,317	8092547584	229.00	231.50	228.50	231.00	2
1141205	2321	0	2,716	45273	16.75	16.75	16.75	16.75	0
1141205	2323	0	4,532,345	43555863	9.74	9.79	9.53	9.62	0
1141205	2324	0	12,666,270	383581106	30.45	30.55	30.15	30.30	0
1141205	2327	0	14,793,856	3502978259	236.50	238.00	235.00	237.00	1
1141205	2328	0	8,399,131	412610642	48.80	49.60	48.60	48.80	0
1141205	2329	0	3,506,496	160592265	45.40	46.30	45.20	46.30	0
1141205	2330	0	22,539,737	32677962256	1445.00	1460.00	1440.00	1460.00	15
1141205	2331	0	1,409,199	29846965	21.35	21.45	21.05	21.05	0
1141205	2332	0	1,292,578	20290901	15.80	15.85	15.60	15.85	0
1141205	2337	0	74,166,349	2483512082	33.00	34.10	32.25	33.90	1
1141205	2338	0	439,334	15581477	35.85	36.00	35.20	35.40	0
1141205	2340	0	1,043,448	27525278	26.70	26.70	26.20	26.50	0
1141205	2342	0	849,999	24677517	29.35	29.50	28.70	29.00	0
1141205	2344	0	343,693,196	20477805446	58.10	62.80	56.40	61.80	4
1141205	2345	0	4,700,921	4587461642	974.00	995.00	951.00	990.00	25
1141205	2347	0	4,387,432	268320459	62.30	62.30	60.90	60.90	-1
1141205	2348	0	313,870	25959433	82.30	83.50	81.50	82.70	0
1141205	2348A	0	0						0
1141205	2349	0	21,311,127	235814273	11.35	11.45	10.65	10.85	0
1141205	2351	0	730,728	57359475	80.00	80.00	77.70	78.50	0
1141205	2352	0	4,178,694	116464455	28.45	28.50	27.55	27.55	0
1141205	2353	0	28,120,013	762484573	27.50	27.50	27.00	27.05	0
1141205	2354	0	3,715,354	245987316	66.50	66.70	65.70	66.00	0
1141205	2355	0	659,180	20971977	31.95	32.25	31.55	31.80	0
1141205	2356	0	49,516,966	2335484185	46.15	48.00	45.90	47.10	1
1141205	2357	0	2,230,728	1358151272	611.00	614.00	603.00	609.00	2
1141205	2359	0	28,457,312	4060129667	144.50	147.00	135.50	136.50	-2
1141205	2360	0	2,177,459	1724633417	776.00	800.00	776.00	796.00	20
1141205	2362	0	974,772	39540357	41.10	41.45	40.20	40.25	0
1141205	2363	0	2,716,405	134688170	49.40	50.10	49.20	49.55	0
1141205	2364	0	152,846	10505872	68.90	70.40	68.00	68.50	0
1141205	2365	0	54,718,117	2140899817	38.20	40.60	38.05	38.65	1
1141205	2367	0	1,505,187	36347897	24.30	24.40	24.05	24.20	0
1141205	2368	0	10,012,733	5886367175	582.00	598.00	575.00	596.00	14
1141205	2369	0	35,457,155	806239597	22.60	23.50	22.00	22.35	0
1141205	2371	0	8,977,598	289699559	32.25	32.50	32.10	32.25	0
1141205	2373	0	25,423	1447164	56.90	57.10	56.70	57.10	0
1141205	2374	0	25,977,703	2154258030	82.50	84.80	81.20	81.50	-1
1141205	2375	0	2,868,263	270567761	93.10	95.80	93.10	95.10	1
1141205	2376	0	2,681,292	654244523	244.50	246.50	243.00	244.00	0
1141205	2377	0	4,916,326	499541762	102.50	103.00	101.00	101.50	-1
1141205	2379	0	1,214,118	642925152	529.00	533.00	524.00	533.00	0
1141205	2380	0	91,336	422644	4.68	4.70	4.56	4.59	0
1141205	2382	0	22,303,251	6639572404	294.50	301.00	294.00	297.50	3
1141205	2383	0	4,304,112	6327379880	1430.00	1505.00	1405.00	1495.00	70
1141205	2385	0	1,572,372	187741025	119.50	120.50	118.00	119.50	0
1141205	2387	0	404,422	16152839	40.35	40.45	39.80	39.95	0
1141205	2388	0	1,146,651	59268352	52.10	52.50	51.10	51.80	0
1141205	2390	0	214,607	2054398	9.57	9.63	9.51	9.53	0
1141205	2392	0	1,031,835	40760827	40.00	40.00	39.05	39.55	0
1141205	2393	0	1,534,876	79669737	52.00	52.20	51.40	52.10	0
1141205	2395	0	1,428,638	409879204	291.00	291.50	285.00	287.00	-3
1141205	2397	0	167,233	10446028	62.70	63.80	62.00	62.00	0
1141205	2399	0	15,772,049	388116283	24.05	25.10	24.00	25.05	1
1141205	2401	0	1,236,584	24944910	20.25	20.45	20.10	20.20	0
1141205	2402	0	4,310,797	220000173	51.20	51.80	50.10	51.70	0
1141205	2404	0	1,911,336	1520814329	807.00	817.00	786.00	793.00	-12
1141205	2405	0	1,808,938	31799902	17.50	17.90	17.30	17.40	0
1141205	2406	0	28,686,460	645832779	22.65	23.55	21.45	23.35	0
1141205	2408	0	141,034,633	21299040991	150.50	156.00	146.50	153.00	2
1141205	2409	0	47,522,956	556265477	11.85	11.85	11.60	11.65	0
1141205	2412	0	5,326,443	693858929	130.00	131.00	129.50	130.00	0
1141205	2413	0	1,614,868	43410808	26.85	27.50	26.30	27.10	0
1141205	2414	0	68,668	2805364	41.00	41.00	40.80	40.90	0
1141205	2415	0	198,609	5204200	26.50	26.60	25.65	26.50	0
1141205	2417	0	557,621	20656663	37.40	38.20	36.20	36.70	0
1141205	2419	0	591,219	13836068	23.60	23.70	23.25	23.45	0
1141205	2420	0	117,962	5941576	50.40	50.60	50.10	50.50	0
1141205	2421	0	3,161,079	524776756	164.00	168.00	163.50	167.00	4
1141205	2423	0	106,357	5662039	53.80	53.90	52.90	53.00	0
1141205	2424	0	2,000	63700	31.50	32.20	31.50	32.20	0
1141205	2425	0	102,901	2961205	29.40	29.40	28.50	28.50	0
1141205	2426	0	312,678	5229687	16.80	16.95	16.60	16.80	0
1141205	2427	0	949,455	26592339	28.10	28.25	27.85	27.90	0
1141205	2428	0	505,741	91763915	183.00	183.00	180.50	182.00	-1
1141205	2429	0	270,697	22030524	82.90	82.90	80.70	81.30	0
1141205	2430	0	32,427	763309	23.55	23.65	23.45	23.45	0
1141205	2431	0	155,184	1795089	11.70	11.70	11.50	11.50	0
1141205	2432	0	6,062	161396	26.85	26.85	26.50	26.75	0
1141205	2433	0	9,830	472873	48.25	48.25	47.85	48.10	0
1141205	2434	0	45,572	1472500	32.20	32.80	32.00	32.50	0
1141205	2436	0	418,380	19004368	45.70	45.85	45.05	45.80	0
1141205	2438	0	89,938	2229618	24.45	25.15	24.45	25.00	0
1141205	2439	0	1,228,083	124415476	102.00	102.00	100.50	100.50	-1
1141205	2440	0	199,987	2417811	12.20	12.25	12.00	12.15	0
1141205	2441	0	1,519,850	103554280	68.80	68.90	67.70	68.10	0
1141205	2442	0	325,354	8232418	25.55	25.55	25.05	25.40	0
1141205	2444	0	103,181	1164163	11.35	11.40	11.20	11.20	0
1141205	2449	0	15,204,982	3355452190	220.00	223.00	218.50	221.50	1
1141205	2450	0	34,461	998214	29.00	29.05	28.85	28.95	0
1141205	2451	0	7,078,982	1249635973	174.00	179.50	173.00	176.50	6
1141205	2453	0	182,616	9653731	53.00	53.50	52.60	53.20	0
1141205	2454	0	7,989,290	11377687955	1420.00	1445.00	1405.00	1425.00	20
1141205	2455	0	1,782,452	244322488	137.50	139.00	136.00	136.50	-1
1141205	2457	0	1,318,850	37729633	28.60	28.90	28.35	28.60	0
1141205	2458	0	1,029,285	131947503	129.50	129.50	127.50	128.50	-1
1141205	2459	0	14,779	970968	65.50	66.10	65.50	66.00	0
1141205	2460	0	427,176	7606981	18.10	18.35	17.55	18.25	0
1141205	2461	0	132,832	2051372	15.55	15.55	15.40	15.50	0
1141205	2462	0	122,405	2708279	22.45	22.45	21.95	22.05	0
1141205	2464	0	5,414,862	335073832	61.00	63.80	60.50	61.10	0
1141205	2465	0	239,107	13424844	57.10	57.20	55.60	55.60	-1
1141205	2466	0	665,094	35568551	53.30	54.40	52.70	53.80	0
1141205	2467	0	855,268	175622032	205.00	208.00	203.00	206.00	2
1141205	2468	0	367,016	16086968	44.95	44.95	43.35	43.60	0
1141205	2471	0	45,418	2280442	50.30	50.50	50.00	50.10	0
1141205	2472	0	1,603,350	164275658	103.00	103.50	101.50	103.50	0
1141205	2474	0	3,108,471	623558908	201.50	203.00	198.00	201.50	0
1141205	2476	0	550,336	47715894	87.30	87.90	86.10	86.50	0
1141205	2477	0	104,243	2484236	24.00	24.15	23.65	23.65	0
1141205	2478	0	883,819	52383242	59.10	59.90	58.50	59.60	0
1141205	2480	0	142,109	21398725	152.00	152.00	149.50	150.50	0
1141205	2481	0	30,645,190	2723508461	85.80	90.40	85.60	89.00	2
1141205	2482	0	51,704	884112	17.20	17.20	17.00	17.05	0
1141205	2483	0	26,930	507529	18.75	19.15	18.75	18.85	0
1141205	2484	0	398,514	8221302	20.95	20.95	20.50	20.55	0
1141205	2485	0	11,042,567	248528987	22.75	23.00	22.20	22.80	0
1141205	2486	0	6,387,314	612739300	94.80	97.80	93.90	96.90	3
1141205	2488	0	85,803	3940174	46.20	46.20	45.70	45.85	0
1141205	2489	0	1,861,876	27794764	15.05	15.15	14.80	14.95	0
1141205	2491	0	1,205,146	24064030	20.85	20.85	19.50	19.80	-1
1141205	2492	0	4,660,778	555913062	118.00	121.00	117.50	120.00	2
1141205	2493	0	3,500,206	360443021	96.00	105.00	95.80	105.00	9
1141205	2495	0	2,658,634	69597357	26.40	26.60	26.00	26.10	0
1141205	2496	0	22,207	1519118	68.20	68.70	68.10	68.70	0
1141205	2497	0	124,115	5394790	44.10	44.10	43.10	43.40	0
1141205	2498	0	11,750,074	591231043	49.30	52.00	48.85	50.40	1
1141205	2501	0	1,257,765	28402781	22.70	22.75	22.45	22.75	0
1141205	2504	0	1,730,538	60559675	35.20	35.30	34.70	35.30	0
1141205	2505	0	317,362	6089121	19.25	19.40	19.10	19.25	0
1141205	2506	0	100,181	948947	9.56	9.56	9.43	9.51	0
1141205	2509	0	177,432	2687260	15.30	15.50	15.00	15.30	0
1141205	2511	0	1,576,964	12941675	8.26	8.26	8.16	8.19	0
1141205	2514	0	90,881	1321925	14.65	14.65	14.45	14.55	0
1141205	2515	0	6,781,216	93252985	13.90	13.95	13.55	13.80	0
1141205	2516	0	385,116	5848525	15.50	15.50	15.00	15.10	0
1141205	2520	0	835,922	26888519	32.35	32.35	32.05	32.20	0
1141205	2524	0	54,458	2305082	42.40	42.60	42.10	42.20	0
1141205	2527	0	185,495	5379868	29.10	29.30	28.70	29.15	0
1141205	2528	0	629,462	18969556	30.10	30.35	29.90	30.20	0
1141205	2530	0	539,391	15287227	28.60	28.60	28.15	28.45	0
1141205	2534	0	542,526	10935278	20.35	20.35	20.05	20.20	0
1141205	2535	0	128,058	8089445	63.00	63.40	63.00	63.00	0
1141205	2536	0	73,405	1929169	26.35	26.40	26.10	26.25	0
1141205	2537	0	284,236	3005200	10.60	10.65	10.50	10.55	0
1141205	2538	0	253,014	2869728	11.45	11.45	11.25	11.40	0
1141205	2539	0	677,585	32338680	47.45	48.10	47.25	48.05	0
1141205	2540	0	562,718	25849810	45.95	46.25	45.65	46.15	0
1141205	2542	0	1,795,847	68195158	38.05	38.15	37.80	38.00	0
1141205	2543	0	1,482,868	88509080	59.70	60.50	58.90	60.30	0
1141205	2545	0	430,336	16359016	38.40	38.50	37.80	38.15	0
1141205	2546	0	56,949	4975725	86.90	89.40	86.90	87.10	0
1141205	2547	0	2,055,353	22342156	10.75	10.95	10.75	10.85	0
1141205	2548	0	1,225,785	127502660	102.00	105.00	101.50	104.50	2
1141205	2597	0	351,960	57673277	166.50	166.50	162.50	164.00	-3
1141205	2601	0	3,366,839	19595470	6.00	6.00	5.73	5.81	0
1141205	2603	0	5,730,618	1050640983	185.00	185.00	182.50	183.00	-1
1141205	2605	0	82,102,445	2412326987	30.45	31.10	28.40	28.40	-3
1141205	2606	0	49,570,769	3222855773	66.30	67.50	62.90	63.20	-6
1141205	2607	0	394,294	23062031	58.60	58.80	58.20	58.50	0
1141205	2608	0	63,110	2126895	33.70	33.85	33.55	33.70	0
1141205	2609	0	14,131,448	734128317	52.50	52.90	51.60	51.70	0
1141205	2610	0	25,661,504	482163632	19.00	19.00	18.70	18.75	0
1141205	2611	0	1,133,819	17544991	15.70	16.05	15.20	15.20	0
1141205	2612	0	24,193,352	1756620688	74.10	78.60	67.30	69.50	-5
1141205	2613	0	1,070,083	26276421	25.15	25.15	24.25	24.30	0
1141205	2614	0	3,305,027	72709325	22.80	22.85	21.50	21.70	-1
1141205	2615	0	10,088,519	807480664	80.50	81.10	79.60	79.70	0
1141205	2616	0	29,325	409738	14.00	14.00	13.95	14.00	0
1141205	2617	0	3,754,096	121884792	33.00	33.60	31.65	31.65	-1
1141205	2618	0	15,747,312	539031369	34.45	34.55	34.05	34.15	0
1141205	2630	0	1,329,622	67286089	51.20	51.20	50.00	51.00	0
1141205	2633	0	3,509,274	96948127	27.80	27.90	27.50	27.55	0
1141205	2634	0	3,055,439	157982680	51.70	52.00	51.40	52.00	0
1141205	2636	0	299,413	20097394	68.00	68.30	66.60	66.80	0
1141205	2637	0	20,029,139	1385410776	70.50	71.50	67.50	68.10	-5
1141205	2642	0	35,611	975227	27.90	27.90	27.10	27.50	0
1141205	2645	0	1,408,194	208571288	146.50	149.50	146.50	148.00	1
1141205	2646	0	1,562,136	36301402	23.20	23.35	23.15	23.25	0
1141205	2701	0	165,299	1826796	11.15	11.15	10.90	11.05	0
1141205	2702	0	25,989	303338	11.65	11.75	11.55	11.75	0
1141205	2704	0	57,384	2475600	43.15	43.45	43.00	43.10	0
1141205	2705	0	42,725	710747	16.65	16.70	16.60	16.65	0
1141205	2706	0	53,682	705718	13.15	13.15	13.10	13.10	0
1141205	2707	0	68,379	13031026	191.00	191.00	190.00	190.00	0
1141205	2712	0	15,035	283158	18.85	18.90	18.75	18.90	0
1141205	2722	0	38,730	1085246	28.40	28.40	27.80	28.05	0
1141205	2723	0	250,301	16858392	68.10	68.10	66.90	67.80	0
1141205	2727	0	180,471	38416733	213.00	213.50	212.50	212.50	0
1141205	2731	0	948,998	156486459	166.50	167.50	164.00	164.50	-1
1141205	2739	0	11,725	419167	36.10	36.10	35.60	35.70	0
1141205	2748	0	67,858	2970047	44.25	44.25	43.55	43.70	0
1141205	2753	0	225,582	43033760	192.00	192.00	190.00	191.50	0
1141205	2762	0	19,336	1510381	78.90	79.00	77.70	77.90	0
1141205	2801	0	12,749,881	261771945	20.40	20.60	20.40	20.60	0
1141205	2812	0	4,087,448	85640755	21.05	21.10	20.90	20.95	0
1141205	2816	0	129,105	3840358	30.15	30.15	29.60	29.90	0
1141205	2820	0	666,823	11048507	16.65	16.70	16.55	16.55	0
1141205	2832	0	222,082	11472775	51.60	51.90	51.30	51.60	0
1141205	2834	0	9,629,820	154383969	15.95	16.05	15.95	16.05	0
1141205	2836	0	1,272,949	15444635	12.10	12.20	12.05	12.15	0
1141205	2836A	0	8,000	188400	23.50	23.60	23.50	23.60	0
1141205	2838	0	992,544	19307388	19.30	19.55	19.25	19.50	0
1141205	2838A	0	53,002	2886808	54.50	54.50	54.40	54.50	0
1141205	2845	0	5,310,931	67149549	12.60	12.70	12.55	12.70	0
1141205	2849	0	82,872	1111272	13.35	13.50	13.35	13.40	0
1141205	2850	0	110,290	12857222	116.00	117.00	116.00	116.50	0
1141205	2851	0	752,211	19802296	26.40	26.45	26.25	26.35	0
1141205	2852	0	203,392	5719525	28.35	28.35	28.05	28.15	0
1141205	2855	0	9,435,862	231284348	24.95	24.95	24.20	24.50	0
1141205	2867	0	8,827,727	64136570	7.26	7.29	7.25	7.27	0
1141205	2880	0	8,969,129	275602459	30.65	30.80	30.45	30.80	0
1141205	2881	0	11,789,587	1113297195	94.90	94.90	93.60	94.90	0
1141205	2881A	0	25,416	1611178	63.40	63.40	63.40	63.40	0
1141205	2881B	0	42,862	2645158	61.80	61.90	61.60	61.90	0
1141205	2881C	0	26,608	1432859	54.00	54.00	53.80	53.80	0
1141205	2882	0	17,907,051	1223580295	68.50	68.70	67.80	68.70	0
1141205	2882A	0	37,465	2274883	60.70	60.80	60.70	60.80	0
1141205	2882B	0	100,705	6048820	60.10	60.20	60.00	60.20	0
1141205	2883	0	23,872,817	383023595	16.00	16.10	15.95	16.05	0
1141205	2883B	0	1,251,313	9678546	7.72	7.76	7.71	7.76	0
1141205	2884	0	25,312,877	773956135	30.80	30.80	30.50	30.65	0
1141205	2885	0	20,631,619	775500127	37.80	37.80	37.30	37.75	0
1141205	2886	0	5,828,872	237156349	40.40	40.85	40.40	40.85	0
1141205	2887	0	53,864,742	1033033867	19.15	19.25	19.10	19.25	0
1141205	2887E	0	36,417	1793639	49.35	49.35	49.20	49.30	0
1141205	2887F	0	60,737	2794687	46.05	46.10	46.00	46.00	0
1141205	2887G	0	55,487	2154838	38.80	38.90	38.80	38.90	0
1141205	2887H	0	199,895	7740199	38.55	38.90	38.55	38.60	0
1141205	2887I	0	2,225,427	20858168	9.36	9.38	9.35	9.38	0
1141205	2887Z1	0	99,875	1626620	16.20	16.35	16.20	16.25	0
1141205	2889	0	7,991,760	135701608	17.25	17.25	16.65	16.75	0
1141205	2890	0	12,341,351	338564045	27.35	27.50	27.30	27.50	0
1141205	2891	0	21,347,896	947704111	44.40	44.55	44.20	44.55	0
1141205	2891B	0	386	24509					0
1141205	2891C	0	343	20543					0
1141205	2892	0	19,371,616	541458494	27.80	28.05	27.80	27.95	0
1141205	2897	0	1,130,747	10310799	9.12	9.13	9.10	9.12	0
1141205	2897B	0	228,402	2718001	11.90	11.90	11.90	11.90	0
1141205	2901	0	1,405	34916	24.85	24.85	24.85	24.85	0
1141205	2903	0	3,241,261	76862446	23.90	24.00	23.55	23.65	0
1141205	2904	0	14,514	251343	17.30	17.40	17.30	17.30	0
1141205	2905	0	1,306,714	22030707	16.95	17.05	16.75	16.90	0
1141205	2906	0	61,715	809741	13.15	13.20	13.05	13.10	0
1141205	2908	0	433,103	8781129	20.30	20.40	20.15	20.40	0
1141205	2910	0	10,005	208805	20.80	21.05	20.80	21.05	0
1141205	2911	0	38,326	164939	4.25	4.40	4.25	4.40	0
1141205	2912	0	1,722,342	407906493	236.00	239.00	234.00	238.50	1
1141205	2913	0	543,613	7530177	13.90	13.90	13.75	13.90	0
1141205	2915	0	1,019,202	55233473	54.60	54.70	54.00	54.30	0
1141205	2923	0	43,369	931247	21.20	22.10	21.05	21.75	0
1141205	2929	0	135,145	1087499	8.05	8.07	8.01	8.07	0
1141205	2939	0	14,000	349450	25.45	25.45	24.70	25.30	0
1141205	2945	0	13,207	500625	37.80	38.20	37.70	38.00	0
1141205	3002	0	1,798,761	47691355	26.55	26.95	26.15	26.40	0
1141205	3003	0	215,744	10408553	48.60	48.80	47.60	48.15	0
1141205	3004	0	356,655	35522208	100.50	101.00	98.80	99.10	0
1141205	3005	0	1,020,099	123791184	121.50	122.00	120.50	121.50	0
1141205	3006	0	5,506,611	437767954	79.20	80.30	77.60	80.00	1
1141205	3008	0	517,983	1112078610	2165.00	2180.00	2130.00	2140.00	-20
1141205	3010	0	905,705	98186601	109.00	109.50	107.00	109.50	0
1141205	3011	0	284,700	3759051	13.40	13.40	13.05	13.15	0
1141205	3013	0	4,379,636	588385038	133.00	136.00	133.00	133.50	0
1141205	3014	0	451,556	53914156	120.50	120.50	118.50	120.00	0
1141205	3015	0	326,904	17815498	55.20	55.20	54.20	54.80	0
1141205	3016	0	583,436	29638122	50.80	51.40	50.30	50.90	0
1141205	3017	0	8,314,708	11465832580	1345.00	1405.00	1340.00	1385.00	60
1141205	3018	0	26,113	305878	11.65	11.70	11.65	11.70	0
1141205	3019	0	3,926,884	547105301	140.50	143.00	137.00	137.50	-3
1141205	3021	0	50,000	853000	17.20	17.20	16.95	17.10	0
1141205	3022	0	444,964	30172237	68.20	68.60	67.40	67.50	0
1141205	3023	0	684,104	148636842	220.00	221.00	216.00	216.50	-3
1141205	3024	0	470,666	5050801	10.80	10.80	10.65	10.70	0
1141205	3025	0	2,468,549	134345843	53.00	55.40	52.40	54.10	1
1141205	3026	0	710,191	73265700	103.50	104.00	102.50	103.50	0
1141205	3027	0	554,117	13489975	24.95	24.95	24.15	24.20	0
1141205	3028	0	1,404,258	50919012	35.60	36.75	35.45	36.65	0
1141205	3029	0	684,239	80197501	118.00	119.00	116.00	116.50	-1
1141205	3030	0	4,263,825	719547856	170.50	172.00	167.00	167.50	-4
1141205	3031	0	207,063	4022730	19.65	19.65	19.30	19.50	0
1141205	3032	0	657,034	53178210	82.10	82.40	80.10	80.10	-1
1141205	3033	0	753,700	22580814	30.00	30.25	29.80	30.10	0
1141205	3034	0	1,613,694	622391653	386.50	389.00	383.50	387.00	2
1141205	3035	0	1,909,228	327283119	171.00	173.50	169.00	173.00	3
1141205	3036	0	4,431,244	656083332	148.00	149.00	147.00	148.50	0
1141205	3036A	0	21,110	1083753	51.30	51.40	51.30	51.30	0
1141205	3037	0	80,682,253	16961287903	202.50	218.00	201.50	215.00	16
1141205	3038	0	146,932	3025589	20.70	20.85	20.50	20.55	0
1141205	3040	0	1,223,873	78309049	64.60	65.10	62.40	63.40	-1
1141205	3041	0	261,069	6639678	25.70	25.70	25.15	25.40	0
1141205	3042	0	724,826	60682503	84.50	84.50	83.40	84.10	0
1141205	3043	0	94,574	2145820	22.95	22.95	22.55	22.65	0
1141205	3044	0	1,701,159	509424624	301.00	302.00	297.50	300.50	-2
1141205	3045	0	6,674,706	704350658	105.50	106.00	105.00	105.00	0
1141205	3046	0	1,477,877	74849100	50.00	51.30	49.10	50.30	1
1141205	3047	0	574,758	10194290	17.90	17.95	17.60	17.75	0
1141205	3048	0	25,684,976	1060867017	40.85	43.00	39.60	40.30	0
1141205	3049	0	483,451	3334794	6.98	7.00	6.85	6.91	0
1141205	3050	0	619,390	7528857	12.25	12.40	12.05	12.25	0
1141205	3051	0	487,025	8981620	18.80	18.85	18.25	18.35	0
1141205	3052	0	806,754	9291040	11.60	11.60	11.45	11.50	0
1141205	3054	0	4,090	97343	24.15	24.15	23.50	23.60	0
1141205	3055	0	419,627	27182959	65.80	65.80	63.40	65.40	0
1141205	3056	0	821,292	14943200	18.30	18.30	18.10	18.20	0
1141205	3057	0	67,973	1016166	15.00	15.10	14.80	14.95	0
1141205	3058	0	266,834	2761487	10.50	10.50	10.25	10.30	0
1141205	3059	0	12,229,486	535652402	44.65	45.20	42.60	42.80	-1
1141205	3060	0	2,397,180	64634144	26.90	27.30	26.65	27.20	0
1141205	3062	0	1,061,897	25250580	24.00	24.15	23.60	23.80	0
1141205	3090	0	2,177,119	188369754	85.30	87.80	85.30	87.60	0
1141205	3092	0	247,891	3731025	15.50	15.50	14.90	14.95	0
1141205	3094	0	61,085	1461137	24.20	24.20	23.70	23.75	0
1141205	3130	0	18,401	4127909	225.00	225.00	224.00	224.00	0
1141205	3135	0	3,936,990	260560514	63.20	68.60	62.70	67.30	4
1141205	3138	0	25,999	2241966	86.90	87.30	85.30	87.20	0
1141205	3149	0	879,422	29976176	34.95	34.95	33.75	34.15	0
1141205	3150	0	110,218	2082387	18.35	19.40	18.35	19.40	0
1141205	3164	0	21,750	400795	18.40	18.50	18.40	18.45	0
1141205	3167	0	21,672,010	4667881717	204.50	221.00	203.50	221.00	20
1141205	3168	0	3,075	133190	43.20	43.70	43.05	43.70	0
1141205	3189	0	58,242,653	9111637982	149.00	162.00	149.00	157.00	9
1141205	3209	0	238,511	7958044	33.65	33.65	33.25	33.45	0
1141205	3229	0	1,010,129	19450211	20.00	20.00	18.50	18.75	-1
1141205	3231	0	86,357,618	12973289112	146.00	153.00	145.50	151.00	5
1141205	3257	0	252,268	15498745	62.00	62.00	61.00	61.40	0
1141205	3266	0	22,500	314688	14.10	14.10	13.90	14.10	0
1141205	3296	0	24,318	502023	20.80	20.80	20.55	20.65	0
1141205	3305	0	1,590,058	154025609	96.10	98.00	95.30	98.00	1
1141205	3308	0	46,925	729183	15.70	15.85	15.05	15.20	0
1141205	3311	0	100,825	3235283	32.55	32.55	31.95	32.05	0
1141205	3312	0	248,097	9041078	36.45	36.95	36.15	36.35	0
1141205	3321	0	1,235,049	25733595	21.75	21.90	19.30	20.65	0
1141205	3338	0	291,929	14441638	49.60	50.00	49.00	49.25	0
1141205	3346	0	115,591	2209354	19.35	19.50	19.00	19.20	0
1141205	3356	0	329,456	15554710	48.25	48.25	46.90	46.90	-1
1141205	3376	0	3,193,131	650714188	208.00	209.00	201.50	202.50	-5
1141205	3380	0	1,426,244	43787196	30.90	31.10	30.45	31.00	0
1141205	3406	0	570,770	251535050	446.00	449.50	437.50	439.00	-7
1141205	3413	0	437,348	129367689	296.00	297.50	294.00	297.50	2
1141205	3416	0	214,448	31654065	148.00	150.00	146.00	146.50	-2
1141205	3419	0	212,281	2761809	12.80	13.20	12.80	13.00	0
1141205	3432	0	19,406	274671	14.25	14.25	14.05	14.10	0
1141205	3437	0	169,107	2386218	14.10	14.50	14.00	14.10	0
1141205	3443	0	3,314,761	7274312640	2120.00	2230.00	2120.00	2220.00	95
1141205	3447	0	254,143	13015616	52.40	52.70	50.60	51.20	-1
1141205	3450	0	11,615,613	2959693891	253.00	261.50	249.00	260.50	9
1141205	3454	0	633,965	62577158	98.70	99.10	98.60	98.70	0
1141205	3481	0	42,867,712	615089222	14.30	14.40	14.20	14.40	0
1141205	3494	0	1,540,675	13832216	8.49	9.07	8.46	9.07	0
1141205	3501	0	131,982	6250921	47.80	47.80	47.00	47.25	0
1141205	3504	0	141,705	7140687	51.50	51.50	50.10	50.40	0
1141205	3515	0	520,139	128166858	249.00	253.00	243.00	247.00	-1
1141205	3518	0	89,334	1858322	21.00	21.40	20.70	20.70	0
1141205	3528	0	307,827	21696776	69.50	71.50	68.90	70.00	1
1141205	3530	0	6,847,735	509447773	74.80	77.30	72.40	72.80	0
1141205	3532	0	1,819,763	183362016	102.00	103.00	99.90	100.50	-2
1141205	3533	0	916,978	1159457333	1270.00	1285.00	1255.00	1270.00	5
1141205	3535	0	7,120,458	634798339	90.10	91.50	87.20	89.00	-1
1141205	3543	0	8,790,501	415884368	44.00	48.40	43.80	46.80	2
1141205	3545	0	906,404	46416867	52.00	52.20	50.50	50.90	-1
1141205	3550	0	229,487	2949131	12.85	13.00	12.70	12.85	0
1141205	3557	0	9,606	349304	36.50	36.50	36.30	36.30	0
1141205	3563	0	897,119	429907554	491.00	494.00	471.50	472.50	-18
1141205	3576	0	2,220,789	13925145	6.38	6.38	6.23	6.26	0
1141205	3583	0	224,421	70027666	314.00	317.00	309.00	311.50	-2
1141205	3588	0	114,801	5422614	47.40	48.00	46.75	47.50	0
1141205	3591	0	124,625	2295615	18.60	18.60	18.35	18.40	0
1141205	3592	0	422,434	88747951	213.00	213.50	209.00	209.00	-4
1141205	3593	0	231,145	1929068	7.70	8.42	7.70	8.41	0
1141205	3596	0	720,576	132811722	188.00	188.00	182.50	183.00	-5
1141205	3605	0	934,640	57891745	62.20	62.50	61.40	62.40	0
1141205	3607	0	236,542	3300581	14.25	14.25	13.85	13.85	0
1141205	3617	0	173,317	34681029	203.50	203.50	199.00	199.50	-3
1141205	3622	0	716,145	45477092	63.00	64.20	62.60	64.00	0
1141205	3645	0	694,501	36487605	53.10	53.30	51.80	52.60	0
1141205	3652	0	36,381	1091739	30.10	30.15	29.85	29.95	0
1141205	3653	0	4,231,835	12670636005	2910.00	3060.00	2865.00	3060.00	275
1141205	3661	0	1,802,023	5694682315	3170.00	3230.00	3105.00	3155.00	-15
1141205	3665	0	1,918,326	2923420315	1535.00	1540.00	1500.00	1525.00	-5
1141205	3669	0	94,000	2766400	29.30	29.70	29.20	29.50	0
1141205	3673	0	2,564,470	108657567	41.70	42.70	41.70	42.60	0
1141205	3679	0	27,253	3209710	117.50	118.50	117.00	117.50	0
1141205	3686	0	164,775	2961860	18.05	18.20	17.90	17.90	0
1141205	3694	0	538,719	33426170	63.00	63.40	61.60	61.80	-1
1141205	3701	0	181,701	5612512	31.15	31.40	30.55	30.80	0
1141205	3702	0	5,293,133	346946685	65.60	65.90	65.00	65.80	0
1141205	3703	0	287,477	6529541	22.75	22.85	22.60	22.75	0
1141205	3704	0	1,260,821	44804305	35.65	35.90	35.25	35.35	0
1141205	3705	0	192,510	10907272	57.20	57.20	56.40	56.40	0
1141205	3706	0	24,045,249	2241966527	93.50	94.00	91.80	93.70	0
1141205	3708	0	593,888	60912790	103.00	104.00	101.00	103.00	0
1141205	3711	0	13,666,668	3124829766	227.50	231.00	224.50	231.00	3
1141205	3712	0	345,581	9099621	26.45	26.60	26.05	26.10	0
1141205	3714	0	1,090,791	35208274	32.80	33.30	31.90	32.20	0
1141205	3715	0	9,546,563	1063871917	112.50	113.50	110.00	112.00	0
1141205	3716	0	40,061	1369057	34.30	34.35	34.10	34.30	0
1141205	3717	0	269,042	4679367	17.50	17.80	17.15	17.25	0
1141205	4104	0	114,754	9364411	81.50	81.70	81.50	81.60	0
1141205	4106	0	59,719	1302466	21.75	21.95	21.75	21.85	0
1141205	4108	0	78,335	1108673	14.00	14.20	14.00	14.10	0
1141205	4119	0	177,751	8582475	49.10	49.10	48.05	48.25	0
1141205	4133	0	24,945	567603	22.70	22.90	22.70	22.75	0
1141205	4137	0	79,989	7983771	100.00	100.50	99.40	99.70	-1
1141205	4142	0	1,433,330	27975906	19.90	19.95	19.30	19.45	0
1141205	4148	0	32,150	1281750	40.00	40.40	39.50	40.05	0
1141205	4155	0	129,140	1959412	15.15	15.30	15.05	15.10	0
1141205	4164	0	535,872	19988258	37.65	37.70	37.15	37.25	0
1141205	4190	0	5,781	176057	30.40	30.45	30.40	30.45	0
1141205	4306	0	584,435	8091050	13.90	13.90	13.75	13.90	0
1141205	4414	0	249,114	2530691	10.20	10.30	10.00	10.20	0
1141205	4426	0	47,744	472511	10.00	10.00	9.87	9.87	0
1141205	4438	0	63,859	5124543	81.00	81.00	79.90	80.70	0
1141205	4439	0	5,359	552971	103.50	103.50	103.00	103.50	0
1141205	4440	0	79,000	1447850	18.40	18.50	18.10	18.40	0
1141205	4441	0	37,560	10179341	279.00	279.00	267.50	268.00	1
1141205	4526	0	4,699,132	151819851	32.40	33.00	31.80	31.80	0
1141205	4532	0	508,346	12190708	24.00	24.10	23.85	24.00	0
1141205	4536	0	392,800	63895010	164.50	164.50	162.00	163.00	-2
1141205	4540	0	1,562,567	57229632	36.25	37.50	36.00	36.10	0
1141205	4545	0	80,812	2572339	32.00	32.05	31.70	31.75	0
1141205	4551	0	187,820	22345267	119.50	120.00	117.50	118.50	0
1141205	4552	0	78,599	1860487	23.85	23.85	23.55	23.60	0
1141205	4555	0	148,117	6241010	42.45	43.20	41.35	41.80	0
1141205	4557	0	143,776	11308537	79.30	79.30	78.30	78.60	0
1141205	4560	0	152,439	5078091	33.45	33.60	33.15	33.50	0
1141205	4562	0	2,090,598	88605378	41.45	42.70	41.05	42.70	3
1141205	4564	0	441,106	7418088	17.00	17.15	16.70	16.75	0
1141205	4566	0	291,271	15477727	54.30	54.90	52.60	52.60	-1
1141205	4569	0	22,160	3275236	146.50	150.00	145.50	148.00	0
1141205	4571	0	839,240	143867196	169.00	174.50	168.00	168.50	1
1141205	4572	0	27,787	4373956	158.00	158.00	156.00	158.00	1
1141205	4576	0	1,463,876	161343288	110.50	113.00	107.00	107.00	-1
1141205	4581	0	33,006	1738515	53.50	53.50	52.50	52.90	0
1141205	4583	0	1,750,265	1211571248	677.00	704.00	671.00	686.00	46
1141205	4585	0	1,649,976	593529667	351.00	370.00	347.00	366.50	29
1141205	4588	0	85,853	5520974	64.00	64.90	63.90	64.70	0
1141205	4720	0	168,283	2369191	14.25	14.25	13.90	14.15	0
1141205	4722	0	3,636,025	574524604	167.00	167.00	153.00	155.50	-9
1141205	4736	0	92,769	11420297	124.00	124.00	122.50	123.00	-1
1141205	4737	0	75,299	4419411	58.50	59.00	58.00	58.90	0
1141205	4739	0	410,709	27958695	69.20	69.30	67.60	68.20	-1
1141205	4746	0	435,776	27510515	63.80	63.90	62.70	63.00	-1
1141205	4755	0	224,537	21940241	99.70	99.70	96.80	97.00	-2
1141205	4763	0	2,696,573	145296583	54.10	54.80	53.50	53.70	0
1141205	4764	0	3,016,632	232271576	71.00	78.40	71.00	75.70	4
1141205	4766	0	96,487	31178796	325.00	325.00	322.50	322.50	-1
1141205	4770	0	138,357	30807453	224.50	224.50	220.50	224.50	2
1141205	4771	0	83,824	15242225	182.00	183.00	180.00	182.00	0
1141205	4807	0	991	17788					0
1141205	4904	0	6,416,029	555398326	86.80	87.00	86.40	86.40	0
1141205	4906	0	1,049,159	27720283	26.60	26.65	26.25	26.50	0
1141205	4912	0	541,565	49255742	89.00	92.50	89.00	91.40	3
1141205	4915	0	707,782	58196043	82.70	82.90	81.80	82.10	0
1141205	4916	0	1,704,942	80541878	47.35	47.75	46.80	47.75	0
1141205	4919	0	1,268,729	66041803	52.60	53.20	51.50	52.50	0
1141205	4927	0	5,176,193	120709827	22.80	23.80	22.60	23.80	1
1141205	4930	0	36,857	810519	22.15	22.20	21.85	22.00	0
1141205	4934	0	343,559	4479211	13.35	13.35	12.90	13.00	0
1141205	4935	0	40,259	1693535	42.15	42.30	41.85	42.30	0
1141205	4938	0	6,494,738	462570444	72.00	72.10	70.90	71.20	0
1141205	4942	0	56,024	2123313	38.00	38.05	37.80	37.95	0
1141205	4943	0	34,758	482045	14.40	14.40	13.75	13.95	0
1141205	4949	0	436,073	17285472	40.70	40.75	39.20	39.30	0
1141205	4952	0	91,315	3295200	36.60	36.60	35.85	35.90	0
1141205	4956	0	1,259,196	26134805	21.50	21.50	20.35	20.35	0
1141205	4958	0	7,291,142	1066579672	145.00	149.00	143.50	147.50	2
1141205	4960	0	1,288,261	17442648	13.40	13.70	13.35	13.55	0
1141205	4961	0	685,344	94770184	141.00	141.00	137.50	137.50	-3
1141205	4967	0	3,894,807	507182434	127.50	133.00	125.50	132.50	3
1141205	4968	0	1,079,230	146641825	138.00	138.50	134.50	137.00	-1
1141205	4976	0	402,217	12773141	32.15	32.50	31.20	31.20	0
1141205	4977	0	2,861,512	352464547	124.00	124.50	122.00	123.50	0
1141205	4989	0	5,476,973	221855310	40.60	41.20	39.55	40.75	0
1141205	4994	0	48,627	4544316	93.70	94.60	92.20	92.60	-1
1141205	4999	0	23,875	565407	23.75	23.80	23.60	23.70	0
1141205	5007	0	71,352	3946408	55.00	55.70	54.90	55.50	0
1141205	5203	0	116,102	11487274	99.50	100.00	98.20	98.20	-1
1141205	5215	0	26,763	964552	36.20	36.20	35.90	35.90	0
1141205	5222	0	121,805	15805751	131.00	131.00	129.00	130.50	0
1141205	5225	0	478,910	49615007	105.50	105.50	102.50	103.00	-2
1141205	5234	0	438,554	144567144	329.00	334.00	327.00	330.50	0
1141205	5243	0	1,541,621	122951206	81.40	81.40	78.90	80.60	0
1141205	5244	0	589,550	24657713	42.35	42.55	41.30	42.10	0
1141205	5258	0	230,452	16656794	72.70	72.80	71.50	72.50	0
1141205	5269	0	292,948	357238270	1230.00	1235.00	1205.00	1225.00	-5
1141205	5283	0	59,089	3762641	64.20	64.50	62.90	63.40	0
1141205	5284	0	6,240,162	2009689358	310.00	334.50	304.00	324.00	16
1141205	5285	0	161,019	8069796	51.20	51.20	49.75	50.50	0
1141205	5288	0	140,808	19517138	140.00	140.50	137.00	138.00	0
1141205	5292	0	30,180	4478914	149.50	149.50	148.00	148.00	-1
1141205	5306	0	77,902	7069555	91.40	91.90	90.00	91.10	0
1141205	5388	0	625,854	51991857	83.90	84.40	82.50	83.50	0
1141205	5434	0	461,852	140709233	303.00	306.00	301.50	306.00	4
1141205	5469	0	4,932,631	477311734	97.20	97.60	96.10	97.10	0
1141205	5471	0	78,229	2689757	34.70	34.70	34.20	34.30	0
1141205	5484	0	1,525,166	65334129	42.95	42.95	41.50	42.95	3
1141205	5515	0	367,180	11757725	32.30	32.30	31.65	32.30	0
1141205	5519	0	394,674	12666641	32.50	32.50	31.95	32.05	0
1141205	5521	0	3,517,357	52612840	15.40	15.40	14.75	14.90	0
1141205	5522	0	827,656	49033305	59.30	59.80	58.80	59.10	0
1141205	5525	0	26,637	759870	28.55	28.65	28.40	28.50	0
1141205	5531	0	222,337	2012251	9.03	9.09	9.01	9.08	0
1141205	5533	0	60,413	869417	14.45	14.45	14.35	14.40	0
1141205	5534	0	210,416	16186910	76.90	77.30	76.50	77.20	0
1141205	5538	0	3,254	96315	29.60	29.60	29.60	29.60	0
1141205	5546	0	2,000	45550	22.80	22.80	22.75	22.75	0
1141205	5607	0	299,949	14377471	48.30	48.95	47.60	48.20	0
1141205	5608	0	26,287,450	508083862	20.25	20.25	18.70	18.85	-1
1141205	5706	0	89,673	4604542	51.60	51.60	51.20	51.30	0
1141205	5871	0	2,349,620	236527863	101.50	101.50	100.50	100.50	0
1141205	5871A	0	12,370	1249370	101.00	101.00	101.00	101.00	0
1141205	5876	0	3,773,374	148233217	39.30	39.45	39.20	39.40	0
1141205	5880	0	6,434,220	153539375	23.85	23.95	23.80	23.95	0
1141205	5906	0	1,000	51000	51.00	51.00	51.00	51.00	0
1141205	5907	0	68,558	405971	5.94	5.95	5.89	5.91	0
1141205	6005	0	5,511,193	137275523	25.40	25.40	24.80	24.90	0
1141205	6024	0	168,466	8423095	50.00	50.10	49.90	50.10	0
1141205	6108	0	273,206	3869758	14.30	14.45	13.85	14.45	0
1141205	6112	0	518,203	24151013	47.20	47.50	46.30	46.65	0
1141205	6115	0	30,587	1441980	47.10	47.20	47.10	47.20	0
1141205	6116	0	2,817,327	20674055	7.40	7.40	7.29	7.37	0
1141205	6117	0	437,625	35114578	80.50	81.40	79.70	80.20	0
1141205	6120	0	10,344,992	125551192	11.60	12.40	11.60	12.40	1
1141205	6128	0	108,181	2469897	23.00	23.00	22.75	22.75	0
1141205	6133	0	4,840,263	92368713	19.05	19.85	18.60	18.85	0
1141205	6136	0	169,177	4016563	23.75	23.90	23.65	23.90	0
1141205	6139	0	2,900,163	1336802224	458.00	467.00	452.50	466.00	8
1141205	6141	0	189,772	2091971	11.15	11.20	10.95	11.05	0
1141205	6142	0	139,784	1303359	9.33	9.39	9.25	9.33	0
1141205	6152	0	226,207	1914926	8.50	8.58	8.41	8.52	0
1141205	6153	0	4,088,142	66742624	16.50	16.60	16.10	16.45	0
1141205	6155	0	4,960,157	206180866	42.35	42.80	40.80	42.10	0
1141205	6164	0	117,347	1177452	10.10	10.10	9.97	10.00	0
1141205	6165	0	604,032	29630920	49.80	49.80	48.95	49.00	0
1141205	6166	0	2,696,123	179967890	66.90	68.10	65.30	65.60	0
1141205	6168	0	158,119	3090723	19.85	19.85	19.35	19.50	0
1141205	6176	0	841,956	99166513	118.00	118.50	117.50	117.50	0
1141205	6177	0	436,522	21019224	48.25	48.65	47.85	48.30	0
1141205	6183	0	13,040	1246271	95.80	95.80	95.20	95.60	0
1141205	6184	0	45,102	2178841	48.40	48.40	48.10	48.10	0
1141205	6189	0	386,575	17584823	46.00	46.05	45.25	45.40	0
1141205	6191	0	6,395,187	771378872	120.50	122.00	119.00	121.50	1
1141205	6192	0	68,439	7072240	103.50	104.00	103.00	103.00	0
1141205	6196	0	492,246	111683996	227.50	230.00	225.00	227.00	0
1141205	6197	0	539,624	74557660	138.00	139.50	137.00	138.50	0
1141205	6201	0	3,505	199084	56.40	57.00	56.40	57.00	0
1141205	6202	0	307,060	11652553	38.10	38.35	37.75	38.00	0
1141205	6205	0	74,200	2833099	38.40	38.40	38.05	38.20	0
1141205	6206	0	207,145	19752386	95.60	96.00	94.70	94.70	0
1141205	6209	0	7,475,240	422195784	57.30	57.80	55.00	56.30	0
1141205	6213	0	3,451,790	369965274	106.50	109.00	105.00	108.50	2
1141205	6214	0	456,075	55227109	123.00	123.00	120.00	120.50	-2
1141205	6215	0	13,826,143	1621177446	117.00	120.50	113.00	113.50	1
1141205	6216	0	77,239	2060929	26.55	26.85	26.55	26.70	0
1141205	6224	0	70,152	2929595	42.15	42.15	41.60	41.65	0
1141205	6225	0	5,727	96415	16.85	16.90	16.85	16.90	0
1141205	6226	0	104,408	704203	6.77	6.77	6.70	6.70	0
1141205	6230	0	91,817	10849757	118.50	121.50	116.00	116.00	-2
1141205	6235	0	404,179	24141276	60.20	60.60	59.40	59.40	0
1141205	6239	0	3,762,356	588833052	156.50	157.50	155.00	157.00	1
1141205	6243	0	66,419	1942230	29.25	29.55	29.10	29.15	0
1141205	6257	0	2,220,925	203106589	91.70	92.30	91.00	91.20	-1
1141205	6269	0	774,505	44416489	57.70	57.80	56.90	57.80	0
1141205	6271	0	886,001	109536061	125.00	125.00	122.50	123.50	-1
1141205	6277	0	174,074	11143154	64.40	64.40	63.60	64.00	0
1141205	6278	0	571,972	58435252	103.00	103.50	101.50	102.00	-1
1141205	6281	0	57,173	3654088	64.30	64.30	63.80	63.90	0
1141205	6282	0	6,739,766	255683214	37.80	38.25	37.60	38.05	0
1141205	6283	0	288,229	7613490	26.85	27.15	26.15	26.30	0
1141205	6285	0	2,175,771	221416300	103.00	103.50	101.00	102.00	-1
1141205	6405	0	96,636	2494335	26.30	26.30	25.40	26.15	0
1141205	6409	0	801,112	848836180	1080.00	1080.00	1040.00	1050.00	-30
1141205	6412	0	412,481	38420771	93.10	94.00	92.50	93.80	0
1141205	6414	0	225,217	65367803	291.00	293.00	288.00	290.50	0
1141205	6415	0	4,805,631	1002847668	216.00	216.50	204.00	205.00	-10
1141205	6416	0	174,550	14246401	82.50	82.60	81.20	81.60	-1
1141205	6423	0	10,946	852768	77.70	78.20	77.50	77.50	0
1141205	6426	0	408,377	31784144	79.50	79.60	77.20	77.60	-1
1141205	6431	0	870,838	22555378	26.10	26.70	25.40	26.40	0
1141205	6438	0	958,174	134618286	139.50	142.50	138.50	139.50	0
1141205	6442	0	695,673	833939470	1210.00	1230.00	1185.00	1185.00	-15
1141205	6443	0	1,083,424	14170048	13.10	13.20	13.05	13.05	0
1141205	6446	0	1,735,387	887319063	518.00	520.00	505.00	513.00	-4
1141205	6449	0	472,820	81572548	175.00	176.50	171.00	173.50	0
1141205	6451	0	572,941	89579881	157.00	158.50	155.00	157.00	-1
1141205	6456	0	685,461	28901896	42.55	42.55	41.85	42.20	0
1141205	6464	0	6,091	479282	78.90	79.00	78.60	78.60	0
1141205	6472	0	606,511	321213982	529.00	542.00	523.00	525.00	-1
1141205	6477	0	249,902	8655267	35.15	35.25	34.35	34.70	0
1141205	6491	0	413,790	124417867	305.00	305.00	299.00	300.00	-5
1141205	6504	0	69,206	2956720	43.40	43.80	42.00	42.60	0
1141205	6505	0	7,173,103	369215827	53.00	53.00	50.80	51.50	-1
1141205	6515	0	582,234	1506320450	2565.00	2630.00	2510.00	2560.00	-10
1141205	6525	0	63,842	4808624	75.50	75.70	75.10	75.20	0
1141205	6526	0	167,001	76473321	458.50	463.00	454.00	458.50	-3
1141205	6531	0	1,838,917	731738179	396.50	404.50	393.50	396.50	0
1141205	6533	0	197,035	53202920	270.00	272.50	269.00	270.00	-1
1141205	6534	0	101,885	9114452	91.60	92.00	88.00	89.10	0
1141205	6541	0	353,855	19994094	57.00	57.50	55.70	56.50	0
1141205	6550	0	546,401	16460085	31.20	31.20	29.90	29.90	-1
1141205	6552	0	86,784	2170819	24.95	25.15	24.80	25.10	0
1141205	6558	0	533,459	20075194	38.40	38.40	37.40	37.75	0
1141205	6573	0	282,973	4541556	15.65	16.30	15.65	16.10	0
1141205	6579	0	56,815	6310592	111.00	112.00	110.00	110.50	0
1141205	6581	0	22,807	2467484	107.50	110.00	107.00	108.50	-1
1141205	6582	0	25,444	872852	34.50	34.50	34.00	34.50	0
1141205	6585	0	45,496	4193458	94.10	94.10	91.50	92.10	-1
1141205	6589	0	546,737	41141091	75.60	76.90	74.10	75.30	0
1141205	6591	0	239,683	18400226	76.70	77.40	76.20	76.60	0
1141205	6592	0	126,196	7889826	62.90	62.90	62.20	62.70	0
1141205	6592A	0	2,000	195000	97.50	97.50	97.50	97.50	0
1141205	6592B	0	1,073	105143	98.00	98.00	98.00	98.00	0
1141205	6598	0	25,242	544242	21.60	21.65	21.50	21.55	0
1141205	6605	0	368,499	52733334	143.00	145.00	142.00	143.00	0
1141205	6606	0	39,351	990705	25.20	25.20	25.10	25.10	0
1141205	6614	0	342,246	17513327	49.50	52.70	49.50	51.10	2
1141205	6625	0	75,110	6413223	85.30	85.60	85.00	85.40	0
1141205	6641	0	36,099	699330	19.40	19.45	19.20	19.45	0
1141205	6645	0	11,897	225350	18.90	19.00	18.90	18.95	0
1141205	6655	0	1,125	127745	113.50	113.50	113.50	113.50	-3
1141205	6657	0	151,600	6665306	44.50	44.50	43.65	44.25	0
1141205	6658	0	262,255	13454683	50.70	52.60	50.20	50.40	0
1141205	6666	0	3,118	138347	44.20	44.65	44.20	44.65	0
1141205	6668	0	99,727	3839242	38.75	39.05	38.20	38.60	0
1141205	6669	0	1,764,331	8252960795	4550.00	4745.00	4550.00	4685.00	140
1141205	6670	0	428,457	109357166	257.50	257.50	254.00	254.50	-1
1141205	6671	0	4,079	147213	36.10	36.10	36.05	36.05	0
1141205	6672	0	217,012	18837462	87.00	87.50	86.40	86.80	0
1141205	6674	0	24,000	491450	20.50	20.60	20.40	20.55	0
1141205	6689	0	111,801	7267266	66.00	66.20	64.30	64.60	-1
1141205	6691	0	608,134	301192189	484.50	502.00	484.50	494.50	10
1141205	6695	0	168,333	7425525	44.65	44.65	43.65	44.05	0
1141205	6698	0	110,887	3365953	30.50	31.00	29.85	29.90	0
1141205	6706	0	8,467,226	907086452	105.50	109.00	105.00	108.50	1
1141205	6715	0	46,733	4252272	90.70	93.20	90.50	90.90	0
1141205	6719	0	340,792	68694105	205.50	206.50	199.00	200.50	-5
1141205	6742	0	244,845	11365775	46.20	47.25	45.85	46.75	0
1141205	6743	0	88,012	2545354	29.20	29.25	28.75	28.90	0
1141205	6753	0	470,819	57279424	122.00	123.50	120.50	122.00	-1
1141205	6754	0	6,570	307943	46.95	47.00	46.80	46.85	0
1141205	6756	0	135,589	10642018	79.20	79.90	77.60	78.20	0
1141205	6757	0	2,100,165	147097428	70.00	70.60	69.30	69.30	0
1141205	6768	0	559,538	66971255	120.50	121.50	118.50	119.00	-1
1141205	6770	0	109,410,515	3552698031	32.15	33.10	31.70	32.90	0
1141205	6771	0	58,497	2719302	46.75	47.00	46.15	46.20	0
1141205	6776	0	959,670	47334803	49.65	49.80	48.80	49.30	-1
1141205	6781	0	2,008,521	2816488415	1405.00	1440.00	1375.00	1395.00	-10
1141205	6782	0	98,612	17031836	173.00	174.00	171.00	173.50	2
1141205	6789	0	1,217,413	325963476	272.00	273.00	265.00	268.00	-2
1141205	6790	0	90,780	3540899	39.10	39.15	38.80	38.90	0
1141205	6792	0	38,283	1931648	51.40	51.40	49.50	50.80	0
1141205	6794	0	54,155	4333017	80.20	80.40	79.50	80.20	0
1141205	6796	0	42,680	4022081	94.10	94.50	93.60	94.20	0
1141205	6799	0	218,919	18319125	85.20	85.20	82.50	83.10	-2
1141205	6805	0	2,955,522	4638218065	1560.00	1610.00	1535.00	1550.00	15
1141205	6806	0	1,402,498	56866738	40.90	41.15	40.15	40.20	0
1141205	6807	0	22,000	1010950	46.00	46.35	45.85	46.10	0
1141205	6830	0	177,492	29801501	169.50	169.50	166.50	169.00	0
1141205	6831	0	2,385,892	584496794	250.00	254.00	236.00	241.00	-15
1141205	6834	0	171,158	4794301	28.70	28.70	27.70	28.00	0
1141205	6835	0	99,613	3974503	40.00	40.40	39.30	39.35	0
1141205	6838	0	113,778	3190372	28.45	28.45	27.85	28.00	0
1141205	6854	0	397,193	51264415	133.00	134.00	127.50	128.50	-4
1141205	6861	0	52,757	3163348	60.90	60.90	59.50	59.50	0
1141205	6862	0	212,587	35990863	173.00	173.00	168.00	169.50	-3
1141205	6863	0	111,267	12652014	116.00	116.00	112.50	112.50	-4
1141205	6869	0	500,113	46996689	94.60	94.90	93.40	93.90	-1
1141205	6873	0	330,745	33968639	102.50	103.50	101.50	103.50	1
1141205	6885	0	146,258	4174309	28.85	28.95	28.30	28.35	0
1141205	6887	0	400	24760					0
1141205	6890	0	1,482,466	419506523	287.00	287.00	280.00	283.00	-3
1141205	6901	0	200,412	3354605	16.85	16.95	16.60	16.70	0
1141205	6902	0	9,032	711704	79.90	79.90	78.00	78.50	0
1141205	6906	0	17,043	1476524	85.90	89.00	85.80	86.70	0
1141205	6909	0	61,051	2201603	36.30	36.40	35.80	36.10	0
1141205	6914	0	12,449	1860647	149.50	150.00	149.00	150.00	0
1141205	6916	0	25,000	436800	17.45	17.60	17.35	17.60	0
1141205	6918	0	14,101	1221557	86.60	86.80	86.30	86.80	0
1141205	6919	0	44,341,307	7812186805	184.50	188.00	166.00	167.50	-15
1141205	6923	0	268,826	27959144	105.50	105.50	103.50	103.50	-2
1141205	6924	0	38,004	2313352	61.90	62.90	59.90	62.30	1
1141205	6928	0	52,644	2687410	52.40	52.40	50.70	50.70	0
1141205	6931	0	164,277	11261331	68.70	69.00	68.20	68.20	0
1141205	6933	0	203,237	32941512	162.00	165.50	160.00	162.00	1
1141205	6936	0	37,219	1295558	35.00	35.00	34.60	34.60	0
1141205	6937	0	101,791	21943701	218.00	218.00	214.00	215.50	-2
1141205	6944	0	1,724,223	1040130564	593.00	613.00	590.00	601.00	14
1141205	6949	0	126,528	46691904	373.50	375.50	364.50	367.00	-6
1141205	6951	0	23,985	1736630	72.50	72.50	72.30	72.40	0
1141205	6952	0	2,000	85650	42.80	42.85	42.80	42.85	0
1141205	6955	0	3,106	469418	151.00	151.50	150.50	151.50	0
1141205	6957	0	120,290	25399335	212.00	214.50	208.50	212.00	2
1141205	6958	0	25,375	401118	15.85	15.90	15.75	15.80	0
1141205	6962	0	2,307,854	94576436	41.70	41.70	40.70	40.90	0
1141205	6965	0	231,018	19619984	83.60	86.50	82.20	86.50	3
1141205	6969	0	27,000	863400	32.50	32.50	31.50	31.50	0
1141205	6988	0	38,000	555750	14.75	14.85	14.50	14.65	0
1141205	6994	0	1,047,432	102945773	95.20	101.00	93.80	97.50	1
1141205	7610	0	386,097	41654950	110.00	112.00	105.50	106.50	-1
1141205	7631	0	0						0
1141205	7705	0	26,918	1085255	40.60	40.60	40.20	40.35	0
1141205	7711	0	507,130	143409215	282.50	285.00	279.00	284.00	7
1141205	7721	0	81,646	4087838	49.40	50.80	49.10	50.80	0
1141205	7722	0	112,866	66151786	594.00	599.00	575.00	576.00	-10
1141205	7730	0	43,050	3558500	81.00	83.50	81.00	83.50	1
1141205	7732	0	102,000	4088900	39.95	40.10	39.95	40.00	0
1141205	7736	0	10,254	944091	92.10	92.10	92.00	92.10	0
1141205	7740	0	93,111	14408553	149.50	157.00	149.50	155.00	7
1141205	7749	0	70,435	32081856	454.50	458.00	450.00	455.00	-3
1141205	7750	0	361,198	286132505	796.00	806.00	777.00	780.00	-33
1141205	7765	0	19,325	5260233	272.50	273.00	271.00	272.50	-1
1141205	7769	0	906,797	2673262575	3000.00	3000.00	2900.00	2960.00	-85
1141205	7780	0	103,973	19207760	184.00	187.00	183.00	186.00	2
1141205	7786	0	352,487	58918283	168.50	168.50	165.00	166.50	-1
1141205	7788	0	973,227	121532142	119.00	128.00	116.00	128.00	11
1141205	7791	0	41,037	3030194	73.40	74.30	73.30	74.10	0
1141205	7799	0	993,960	594650325	570.00	617.00	563.00	611.00	50
1141205	8011	0	812,239	17700356	21.90	22.20	21.30	21.45	0
1141205	8016	0	439,645	78360754	180.00	181.00	177.00	179.50	0
1141205	8021	0	14,253,147	1904879048	133.00	135.50	130.00	135.00	2
1141205	8028	0	2,644,635	424438976	160.50	164.00	158.50	159.00	-1
1141205	8033	0	1,059,284	143502334	137.50	137.50	135.00	135.50	-2
1141205	8039	0	12,335,216	961138946	78.50	78.80	77.00	77.80	0
1141205	8045	0	592,084	51897964	81.90	91.30	81.90	88.80	5
1141205	8046	0	20,809,323	5585993366	259.00	276.50	258.50	270.00	11
1141205	8070	0	2,458,007	112260347	46.80	46.90	45.30	45.55	0
1141205	8072	0	169,926	5152807	30.40	30.80	30.10	30.15	0
1141205	8081	0	301,920	61676517	206.00	208.00	203.00	204.50	-1
1141205	8101	0	18,152	311301	17.15	17.15	17.15	17.15	0
1141205	8104	0	458,528	13913138	31.30	31.30	30.10	30.20	0
1141205	8105	0	503,061	5486188	11.10	11.10	10.80	10.95	0
1141205	8110	0	92,326,126	3618560099	37.90	40.95	37.25	39.60	2
1141205	8112	0	77,819,958	5678552215	71.60	75.50	68.60	75.10	6
1141205	8112A	0	4,090	178883	43.70	43.75	43.70	43.75	0
1141205	8114	0	1,516,421	264346912	178.50	178.50	170.50	174.00	-10
1141205	8131	0	15,789,861	713518254	43.70	46.40	43.40	45.25	0
1141205	8150	0	14,084,925	609046860	44.10	44.10	42.40	43.55	0
1141205	8162	0	13,000	441450	34.05	34.05	33.75	33.75	0
1141205	8163	0	1,043,379	32187669	31.50	31.50	30.60	30.75	0
1141205	8201	0	23,033	335723	14.70	14.70	14.45	14.65	0
1141205	8210	0	858,651	768672838	893.00	903.00	890.00	891.00	-1
1141205	8213	0	149,737	4972400	33.55	33.55	33.10	33.10	0
1141205	8215	0	757,291	14610784	19.75	19.75	19.05	19.40	0
1141205	8222	0	226,336	9361192	41.50	41.55	41.25	41.30	0
1141205	8249	0	506,849	26727827	53.20	53.60	52.20	52.30	0
1141205	8261	0	311,057	27837179	90.10	90.10	88.80	89.80	0
1141205	8271	0	8,075,510	776718174	96.70	97.40	95.20	95.90	-3
1141205	8341	0	63,285	5102039	80.80	80.90	80.40	80.50	0
1141205	8367	0	19,124	851139	44.60	44.60	44.50	44.50	0
1141205	8374	0	2,671,814	242286337	87.50	91.60	87.50	91.60	8
1141205	8404	0	507,292	12829064	25.20	25.45	25.05	25.45	0
1141205	8411	0	99,289	1205372	12.25	12.25	12.05	12.05	0
1141205	8422	0	7,408,958	172068662	23.20	23.45	23.00	23.40	0
1141205	8429	0	137,125	1049503	7.75	7.75	7.61	7.66	0
1141205	8438	0	100,307	2916366	29.15	29.50	28.90	28.95	0
1141205	8442	0	73,261	5343452	72.90	73.30	72.60	73.20	0
1141205	8443	0	283,082	3161161	11.15	11.40	10.90	11.10	0
1141205	8454	0	361,794	76840979	213.50	214.50	211.50	212.00	-2
1141205	8462	0	78,382	12116410	154.50	156.00	153.50	154.50	0
1141205	8463	0	250,628	6912720	27.60	28.00	27.05	27.50	0
1141205	8464	0	1,044,139	407050355	382.00	394.50	382.00	393.00	11
1141205	8466	0	17,000	386350	22.95	22.95	22.65	22.65	0
1141205	8467	0	33,379	5291447	159.00	160.50	156.00	158.00	-2
1141205	8473	0	97,099	3500487	36.05	36.25	35.85	36.10	0
1141205	8476	0	45,237	790887	17.60	17.65	17.35	17.55	0
1141205	8478	0	134,758	27007031	202.00	202.50	199.00	200.50	0
1141205	8481	0	11,220	462250	41.05	41.30	41.05	41.25	0
1141205	8482	0	6,007	300450	50.20	50.20	49.90	49.90	0
1141205	8487	0	18,262	1397246	78.00	78.00	76.00	76.50	0
1141205	8488	0	52,200	532200	10.10	10.40	10.05	10.20	0
1141205	8499	0	605,064	189713728	299.00	327.50	292.50	327.50	29
1141205	8926	0	784,322	32420259	41.60	41.60	41.20	41.30	0
1141205	8940	0	22,532	455245	20.25	20.50	20.15	20.15	0
1141205	8996	0	7,645,766	4109987647	541.00	554.00	525.00	529.00	-4
1141205	9103	0	280,632	1301162	4.71	4.71	4.58	4.62	0
1141205	910322	0	6,559	156693	24.00	24.00	23.80	23.80	0
1141205	9105	0	6,944,788	40697302	5.89	5.93	5.83	5.84	0
1141205	910861	0	54,002	298631	5.53	5.53	5.53	5.53	0
1141205	9110	0	1,000	3020	3.02	3.02	3.02	3.02	0
1141205	911608	0	28,000	78020	2.80	2.80	2.76	2.80	0
1141205	911622	0	7,000	27260	3.86	3.93	3.85	3.89	0
1141205	911868	0	4,689,400	6478232	1.33	1.46	1.31	1.35	0
1141205	912000	0	966,230	2659658	2.80	2.81	2.71	2.74	0
1141205	9136	0	41,010	289680	7.11	7.11	7.04	7.08	0
1141205	9802	0	867,530	99406502	115.00	116.50	113.50	115.00	0
1141205	9902	0	269,855	4599072	17.30	17.30	16.85	16.85	0
1141205	9904	0	7,987,342	247835510	31.40	31.40	30.90	30.95	0
1141205	9905	0	56,176	1125786	20.05	20.10	20.00	20.05	0
1141205	9906	0	56,402	2783650	48.90	49.85	48.85	49.55	0
1141205	9907	0	2,957,765	54752603	18.70	18.70	18.40	18.60	0
1141205	9908	0	40,877	1230410	30.00	30.15	30.00	30.15	0
1141205	9910	0	979,373	122026998	128.50	128.50	123.00	124.50	-4
1141205	9911	0	106,547	8964211	84.00	84.40	83.80	84.20	0
1141205	9912	0	19,834	235582	11.85	11.90	11.85	11.90	0
1141205	9914	0	806,477	74288218	93.70	93.70	91.40	92.30	-1
1141205	9917	0	279,212	29917619	107.00	107.50	107.00	107.50	0
1141205	9918	0	26,103	1036286	39.70	39.70	39.70	39.70	0
1141205	9919	0	240,745	4069669	17.10	17.20	16.80	16.80	0
1141205	9921	0	924,598	92831515	102.00	102.00	99.40	101.50	0
1141205	9924	0	137,031	7397019	54.00	54.20	53.80	54.00	0
1141205	9925	0	71,421	2906871	40.70	40.75	40.65	40.75	0
1141205	9926	0	8,047	402250	50.00	50.00	49.90	49.90	0
1141205	9927	0	95,788	6677436	69.60	70.00	69.50	70.00	0
1141205	9928	0	13,110	233963	17.85	18.00	17.70	17.80	0
1141205	9929	0	1,202	13098	10.90	10.90	10.90	10.90	0
1141205	9930	0	84,412	6039829	71.30	72.00	71.10	71.60	0
1141205	9931	0	12,217	418377	34.25	34.30	34.20	34.20	0
1141205	9933	0	3,081,182	104251353	33.95	34.05	33.60	33.95	0
1141205	9934	0	497,738	4972863	9.97	10.10	9.91	10.00	0
1141205	9935	0	80,728	1656510	20.70	20.70	20.45	20.55	0
1141205	9937	0	106,352	6279704	58.20	59.50	58.20	59.40	1
1141205	9938	0	544,659	30377703	56.30	56.40	55.60	55.70	0
1141205	9939	0	550,138	69072760	126.50	127.00	125.00	125.00	-1
1141205	9940	0	530,712	12240007	22.90	23.25	22.85	23.00	0
1141205	9941	0	433,990	40460040	93.30	93.70	92.70	93.50	0
1141205	9941A	0	51,000	2564700	50.30	50.30	50.20	50.30	0
1141205	9942	0	52,276	5463169	104.00	105.00	104.00	104.50	0
1141205	9943	0	24,470	1513272	61.40	62.20	61.40	62.20	0
1141205	9944	0	17,261	288305	16.65	16.75	16.65	16.75	0
1141205	9945	0	3,680,377	109327155	30.00	30.00	29.55	29.65	0
1141205	9946	0	267,386	4902637	18.15	18.65	18.15	18.35	0
1141205	9955	0	492,437	15295105	31.15	31.30	30.80	31.15	0
1141205	9958	0	302,658	42363136	140.50	141.00	139.00	140.00	0

＊參考自政府開放平台