個股日成交資訊 (2025/11/14)

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
1141114	0050	0	223,192,943	13766027280	61.65	61.90	61.40	61.70	-1
1141114	0051	0	88,376	8138343	92.25	92.45	91.50	91.55	-1
1141114	0052	0	5,893,574	1465847529	248.30	249.65	248.05	248.50	-5
1141114	0053	0	23,449	3188815	136.40	136.40	135.10	135.90	-3
1141114	0055	0	123,883	3820404	30.90	30.94	30.70	30.80	0
1141114	0056	0	104,947,248	3796096468	36.16	36.31	36.02	36.13	0
1141114	0057	0	7,110	1281001	180.05	180.45	180.00	180.00	-4
1141114	0061	0	201,579	4580393	22.71	22.79	22.66	22.69	0
1141114	006203	0	14,065	1575787	112.05	112.05	112.05	112.05	-1
1141114	006204	0	2,999	416419	139.00	139.00	138.85	138.85	-2
1141114	006205	0	156,089	6088451	39.06	39.11	38.90	38.90	0
1141114	006206	0	229,977	8352972	36.33	36.46	36.00	36.27	0
1141114	006207	0	112,300	3373367	30.16	30.16	30.02	30.02	0
1141114	006208	0	12,237,510	1766179797	144.25	144.85	144.00	144.20	-2
1141114	00625K	0	0						0
1141114	00631L	0	7,923,907	2608563337	328.80	332.45	326.85	327.90	-13
1141114	00632R	0	67,017,220	1167134541	17.41	17.48	17.33	17.46	0
1141114	00633L	0	3,527,822	178898876	50.75	51.20	50.50	50.65	0
1141114	00634R	0	390,000	1249270	3.21	3.22	3.20	3.22	0
1141114	00635U	0	6,153,344	277900150	45.06	45.36	44.95	45.08	0
1141114	00636	0	1,023,576	27244317	26.53	26.75	26.50	26.59	0
1141114	00636K	0	200	1718	8.59	8.59	8.59	8.59	0
1141114	00637L	0	25,625,070	531590981	20.67	20.92	20.61	20.70	0
1141114	00638R	0	160,050	1084723	6.79	6.80	6.76	6.79	0
1141114	00639	0	1,664,061	24744316	14.96	14.96	14.83	14.85	0
1141114	00640L	0	488,663	36762169	75.25	75.65	74.70	75.05	-1
1141114	00641R	0	644,877	3025165	4.69	4.71	4.68	4.70	0
1141114	00642U	0	8,220,261	128068752	15.44	15.76	15.42	15.53	0
1141114	00643	0	3,160,196	51416540	16.38	16.38	16.25	16.26	0
1141114	00643K	0	0						0
1141114	00645	0	332,755	15566339	46.86	46.94	46.66	46.72	0
1141114	00646	0	4,927,167	324312095	65.85	65.95	65.60	65.80	-1
1141114	00647L	0	162,797	18468764	113.60	113.80	112.90	113.10	-4
1141114	00648R	0	1,609,726	7105186	4.40	4.42	4.40	4.42	0
1141114	00650L	0	7,719,935	146566329	18.91	19.19	18.83	18.89	0
1141114	00651R	0	825,100	4242864	5.15	5.15	5.11	5.15	0
1141114	00652	0	256,771	9554078	37.28	37.32	37.11	37.27	0
1141114	00653L	0	166,698	9646514	57.70	58.25	57.70	58.15	0
1141114	00654R	0	19,000	118570	6.25	6.25	6.24	6.24	0
1141114	00655L	0	1,277,450	45175540	35.30	35.68	35.15	35.30	0
1141114	00656R	0	150,000	900590	6.01	6.01	5.99	6.01	0
1141114	00657	0	173,257	10301737	59.65	59.65	59.20	59.25	0
1141114	00657K	0	200	3818	19.09	19.09	19.09	19.09	0
1141114	00660	0	27,380	1137369	41.62	41.68	41.48	41.49	0
1141114	00661	0	247,418	16110615	65.30	65.30	64.85	64.90	-1
1141114	00662	0	7,312,240	731230910	100.05	100.25	99.60	99.90	-2
1141114	00663L	0	16,767,039	719689756	42.92	43.32	42.65	42.76	-1
1141114	00664R	0	19,950,136	56211886	2.81	2.83	2.80	2.83	0
1141114	00665L	0	25,043,830	302545469	12.07	12.23	11.99	12.01	0
1141114	00666R	0	74,100	623844	8.45	8.45	8.38	8.44	0
1141114	00668	0	97,234	5238234	54.40	54.40	53.75	53.75	-1
1141114	00668K	0	200	3460	17.30	17.30	17.30	17.30	0
1141114	00669R	0	1,879,489	10829665	5.75	5.77	5.75	5.77	0
1141114	00670L	0	3,415,644	547510610	160.40	161.00	158.75	159.80	-8
1141114	00671R	0	12,274,027	35539695	2.89	2.91	2.88	2.89	0
1141114	00673R	0	3,858,946	106516813	27.86	27.88	27.27	27.71	0
1141114	00674R	0	804,972	4883103	6.08	6.09	6.04	6.08	0
1141114	00675L	0	6,400,613	836542054	130.65	131.95	129.80	130.10	-5
1141114	00676R	0	4,669,547	44660466	9.56	9.60	9.53	9.59	0
1141114	00678	0	704,115	23295245	33.10	33.12	33.01	33.03	0
1141114	00680L	0	22,389,861	167971707	7.52	7.52	7.49	7.50	0
1141114	00681R	0	77,000	1570580	20.40	20.41	20.38	20.41	0
1141114	00682U	0	1,643	33307	20.33	20.33	20.33	20.33	0
1141114	00683L	0	136,096	2865604	21.03	21.10	21.03	21.03	0
1141114	00684R	0	78,100	1205083	15.43	15.43	15.43	15.43	0
1141114	00685L	0	1,851,644	217579052	117.60	118.65	116.70	117.10	-4
1141114	00686R	0	4,364,906	7508642	1.72	1.73	1.71	1.72	0
1141114	00688L	0	7,511,370	56223664	7.50	7.50	7.47	7.49	0
1141114	00689R	0	13,160	278531	21.16	21.19	21.16	21.19	0
1141114	00690	0	1,675,687	71943457	42.95	43.07	42.81	42.85	0
1141114	00692	0	1,565,149	87108151	55.60	55.85	55.35	55.65	-1
1141114	00693U	0	2,467,424	54500425	22.00	22.18	21.98	22.18	0
1141114	00700	0	814,872	15521769	19.09	19.17	19.00	19.03	0
1141114	00701	0	1,224,220	33680027	27.50	27.61	27.38	27.51	0
1141114	00702	0	115,168	2632811	22.89	22.89	22.86	22.86	0
1141114	00703	0	45,538	1031549	22.45	22.80	22.45	22.64	0
1141114	00706L	0	1,539,251	32772599	21.25	21.33	21.24	21.30	0
1141114	00707R	0	0						0
1141114	00708L	0	7,058,573	606258607	85.45	86.75	85.20	85.70	-1
1141114	00709	0	65,731	2324887	35.36	35.41	35.33	35.34	0
1141114	00710B	0	452,661	8511488	18.80	18.85	18.78	18.78	0
1141114	00711B	0	176,930	2900223	16.40	16.40	16.38	16.38	0
1141114	00712	0	24,062,307	213785333	8.89	8.90	8.86	8.88	0
1141114	00713	0	10,959,918	557373164	50.70	51.00	50.65	50.80	0
1141114	00714	0	440,018	8747608	19.93	19.93	19.86	19.87	0
1141114	00715L	0	115,771,518	1216126075	10.36	10.73	10.34	10.45	0
1141114	00717	0	34,229	504477	14.82	14.82	14.72	14.72	0
1141114	00728	0	73,344	2636891	36.00	36.10	35.71	35.90	0
1141114	00730	0	349,853	7822623	22.40	22.54	22.24	22.24	0
1141114	00731	0	876,539	58952781	67.20	67.40	66.95	67.15	0
1141114	00733	0	956,812	44353779	46.99	46.99	45.93	45.96	-1
1141114	00735	0	330,332	15949349	48.10	48.48	47.99	48.08	-1
1141114	00736	0	106,994	2965681	27.77	27.77	27.57	27.57	0
1141114	00737	0	428,529	15174931	35.28	35.55	35.28	35.38	0
1141114	00738U	0	9,165,302	403842747	43.97	44.47	43.72	43.85	-1
1141114	00739	0	29,516	766334	25.96	26.05	25.92	25.92	0
1141114	00752	0	2,116,727	58133150	27.54	27.62	27.37	27.42	0
1141114	00753L	0	25,685,539	350623673	13.59	13.82	13.54	13.58	0
1141114	00757	0	4,375,156	528643734	121.00	121.15	120.20	120.75	-2
1141114	00762	0	1,010,378	84473292	83.80	83.95	83.10	83.40	-3
1141114	00763U	0	827,161	23283743	28.15	28.24	28.06	28.12	0
1141114	00770	0	837,209	46929827	56.20	56.20	55.75	55.90	-1
1141114	00771	0	3,085	49716	16.14	16.19	16.14	16.19	0
1141114	00775B	0	962	31145					0
1141114	00783	0	81,848	2012287	24.61	24.64	24.55	24.60	0
1141114	00830	0	17,993,203	986261909	54.90	55.00	54.40	54.60	-2
1141114	00850	0	1,485,862	79712866	53.75	53.80	53.50	53.55	-1
1141114	00851	0	32,566	1796248	55.50	55.50	55.00	55.20	-1
1141114	00852L	0	242,185	7229626	29.88	29.92	29.75	29.81	-1
1141114	00861	0	155,653	8194481	53.65	53.65	52.20	52.45	-1
1141114	00865B	0	1,874,867	87105555	46.44	46.48	46.44	46.46	0
1141114	00875	0	34,870	1375419	39.48	39.50	39.30	39.40	-1
1141114	00876	0	627,529	29898145	48.30	48.30	47.36	47.50	-1
1141114	00878	0	104,250,029	2218713968	21.21	21.37	21.19	21.27	0
1141114	00881	0	20,141,802	618659847	30.78	30.83	30.60	30.60	0
1141114	00882	0	18,132,939	286599674	15.70	15.87	15.67	15.76	0
1141114	00885	0	5,712,489	91723602	16.00	16.15	16.00	16.10	0
1141114	00891	0	34,197,960	651152000	19.00	19.13	18.96	19.00	0
1141114	00892	0	1,589,729	32544666	20.30	20.57	20.30	20.41	0
1141114	00893	0	4,375,476	141321337	32.41	32.41	32.11	32.21	-1
1141114	00894	0	2,485,539	65644890	26.35	26.56	26.27	26.35	0
1141114	00895	0	1,809,526	68661251	38.00	38.05	37.77	37.88	-1
1141114	00896	0	1,777,303	34283006	19.32	19.40	19.21	19.22	0
1141114	00897	0	533,478	4529617	8.46	8.51	8.45	8.48	0
1141114	00898	0	653,405	4852705	7.47	7.47	7.40	7.42	0
1141114	00899	0	549,790	11099637	20.29	20.29	20.14	20.17	0
1141114	00900	0	25,412,765	341947552	13.41	13.53	13.39	13.45	0
1141114	00901	0	3,352,222	89071329	26.67	26.68	26.49	26.50	0
1141114	00902	0	4,981,756	68287566	13.70	13.80	13.65	13.66	0
1141114	00903	0	1,651,080	28532437	17.25	17.32	17.24	17.26	0
1141114	00904	0	2,711,633	57049840	21.10	21.18	20.95	21.01	0
1141114	00905	0	3,136,084	51894152	16.52	16.62	16.48	16.50	0
1141114	00907	0	944,349	14545805	15.32	15.46	15.31	15.32	0
1141114	00908	0	273,927	3724612	13.67	13.67	13.58	13.60	0
1141114	00909	0	15,015,693	618832964	41.30	41.51	40.96	41.00	-3
1141114	00910	0	3,126,542	119796723	38.47	38.47	38.17	38.23	-1
1141114	00911	0	370,853	11582902	31.70	31.70	31.10	31.15	-1
1141114	00912	0	382,783	7852819	20.52	20.56	20.43	20.48	0
1141114	00913	0	224,782	5193092	23.07	23.14	22.96	22.97	0
1141114	00915	0	3,207,360	71176025	22.13	22.27	22.10	22.13	0
1141114	00916	0	444,881	11864093	26.70	26.75	26.63	26.69	0
1141114	00917	0	261,320	6248014	24.26	24.26	23.89	23.89	0
1141114	00918	0	16,198,711	364805539	22.50	22.61	22.46	22.48	0
1141114	00919	0	62,864,469	1359646472	21.61	21.73	21.46	21.58	0
1141114	00920	0	486,057	8769436	18.26	18.26	17.99	17.99	0
1141114	00921	0	349,581	6100516	17.34	17.53	17.34	17.38	0
1141114	00922	0	23,729,487	581991483	24.53	24.64	24.48	24.51	0
1141114	00923	0	3,645,628	89765283	24.64	24.71	24.56	24.59	0
1141114	00924	0	9,761,434	275870499	28.21	28.32	28.16	28.21	0
1141114	00926	0	1,279,126	30101018	23.66	23.66	23.50	23.55	0
1141114	00927	0	3,402,536	70182399	20.64	20.74	20.52	20.56	0
1141114	00929	0	27,844,951	505444595	18.12	18.26	18.11	18.11	0
1141114	00930	0	1,869,229	32573889	17.33	17.51	17.32	17.34	0
1141114	00932	0	749,653	10945951	14.57	14.67	14.50	14.50	0
1141114	00934	0	2,832,425	59142171	20.80	21.00	20.76	20.79	0
1141114	00935	0	6,590,473	183897024	27.94	28.02	27.79	27.82	0
1141114	00936	0	2,308,544	36695045	15.88	15.99	15.78	15.82	0
1141114	00938	0	1,171,963	19489223	16.58	16.65	16.54	16.59	0
1141114	00939	0	5,766,751	81208051	14.09	14.14	14.04	14.06	0
1141114	00940	0	26,426,430	248561069	9.39	9.45	9.37	9.38	0
1141114	00941	0	4,337,770	71646731	16.54	16.64	16.45	16.50	0
1141114	00943	0	187,264	2774810	14.82	14.89	14.72	14.73	0
1141114	00944	0	1,394,913	19789767	14.21	14.24	14.11	14.12	0
1141114	00945B	0	3,417,294	49124975	14.37	14.39	14.37	14.37	0
1141114	00946	0	6,382,091	63796502	10.00	10.07	9.93	9.98	0
1141114	00947	0	1,805,431	31285484	17.30	17.50	17.08	17.25	0
1141114	00949	0	805,645	14922815	18.57	18.58	18.48	18.53	0
1141114	00951	0	4,346,295	48178174	11.15	11.15	11.02	11.04	0
1141114	00952	0	2,117,676	24960150	11.80	11.85	11.71	11.75	0
1141114	00953B	0	20,378,314	195253471	9.58	9.59	9.57	9.57	0
1141114	00954	0	2,094,824	24464417	11.76	11.76	11.60	11.63	0
1141114	00956	0	1,017,770	11018522	10.77	10.86	10.77	10.84	0
1141114	00960	0	1,790,789	25146753	13.96	14.09	13.96	14.00	0
1141114	00961	0	3,324,024	32485465	9.74	9.82	9.70	9.72	0
1141114	00962	0	615,260	6795781	11.15	11.15	11.01	11.02	0
1141114	00963	0	1,372,024	15176117	11.11	11.11	11.04	11.06	0
1141114	00964	0	1,588,673	18804577	11.93	11.93	11.77	11.77	0
1141114	00965	0	8,314,382	189441936	22.78	22.85	22.71	22.80	0
1141114	00971	0	1,090,853	18317145	16.77	16.84	16.73	16.75	0
1141114	00972	0	308,482	5234162	16.91	17.06	16.91	17.02	0
1141114	009800	0	4,605,962	49847717	10.83	10.85	10.78	10.81	0
1141114	009801	0	2,927,519	32338364	11.07	11.08	11.00	11.03	0
1141114	009802	0	7,468,416	80106780	10.74	10.76	10.69	10.70	0
1141114	009803	0	1,681,258	21129652	12.59	12.61	12.50	12.53	0
1141114	009804	0	2,179,127	30358991	13.95	14.00	13.90	13.93	0
1141114	009805	0	15,472,865	193091196	12.48	12.50	12.45	12.46	0
1141114	009808	0	1,980,497	37916060	19.20	19.20	19.10	19.10	0
1141114	009809	0	1,596,182	16195119	10.13	10.18	10.12	10.12	0
1141114	00980A	0	40,797,434	594554233	14.55	14.67	14.50	14.55	0
1141114	009810	0	430,860	7805865	18.20	18.20	18.08	18.10	0
1141114	009811	0	8,642,468	99378184	11.51	11.52	11.46	11.49	0
1141114	009812	0	2,033,220	21374073	10.53	10.54	10.47	10.49	0
1141114	009813	0	22,744,886	234998497	10.35	10.35	10.31	10.32	0
1141114	00981A	0	129,824,633	2012402438	15.46	15.65	15.35	15.50	0
1141114	00981T	0	3,077,063	31660191	10.32	10.32	10.27	10.27	0
1141114	00982A	0	183,584,959	2590930987	14.14	14.23	14.05	14.05	0
1141114	00982D	0	1,656,153	16644592	10.04	10.06	10.04	10.06	0
1141114	00983A	0	22,790,871	271102096	11.90	11.91	11.87	11.89	0
1141114	00983D	0	2,172,370	21959577	10.11	10.13	10.09	10.10	0
1141114	00984A	0	6,188,352	65096742	10.52	10.58	10.46	10.50	0
1141114	00985A	0	13,889,127	174121477	12.53	12.62	12.45	12.52	0
1141114	00985B	0	9,576,266	97376231	10.16	10.18	10.16	10.17	0
1141114	00986A	0	3,104,565	34476028	11.14	11.15	11.05	11.08	0
1141114	00988A	0	78,913,321	775072078	9.88	9.88	9.76	9.81	0
1141114	00989A	0	10,206,222	152162240	14.96	14.96	14.87	14.90	0
1141114	01001T	0	121,114	1486871	12.28	12.31	12.24	12.31	0
1141114	01002T	0	50,000	728950	14.61	14.61	14.47	14.54	0
1141114	01004T	0	86,000	960390	11.18	11.18	11.16	11.18	0
1141114	01007T	0	90,000	1265400	14.06	14.06	14.06	14.06	0
1141114	01009T	0	11,000	77350	7.03	7.05	7.03	7.05	0
1141114	01010T	0	56,000	560520	10.01	10.02	10.00	10.00	0
1141114	020000	0	10,000	169100	16.91	16.91	16.91	16.91	0
1141114	020011	0	0						0
1141114	020012	0	0						0
1141114	02001L	0	82,000	3916880	49.95	49.95	47.05	47.14	-2
1141114	02001R	0	185,000	168690	0.95	0.95	0.90	0.93	0
1141114	02001S	0	0						0
1141114	020020	0	14,000	208040	14.89	14.89	14.82	14.82	0
1141114	020028	0	23,000	297150	12.97	12.98	12.85	12.85	0
1141114	020029	0	35,000	327150	9.35	9.36	9.30	9.30	0
1141114	020030	0	50,000	410500	8.19	8.29	8.19	8.29	0
1141114	020031	0	0						0
1141114	020032	0	3,000	23520	7.84	7.84	7.84	7.84	0
1141114	020034	0	11,000	78640	7.14	7.17	7.13	7.13	0
1141114	020036	0	0						0
1141114	020037	0	2,000	15400	7.70	7.70	7.70	7.70	0
1141114	020038	0	2,000	15480	7.74	7.74	7.74	7.74	0
1141114	020039	0	68,000	587230	8.64	8.66	8.63	8.63	0
1141114	1101	0	26,606,192	574539878	21.70	21.85	21.45	21.50	0
1141114	1101B	0	27,131	1233177	45.30	45.65	45.30	45.65	0
1141114	1102	0	5,355,612	199921349	37.10	37.45	36.90	37.40	0
1141114	1103	0	293,776	3958184	13.50	13.50	13.40	13.45	0
1141114	1104	0	893,199	27494776	31.10	31.15	30.40	30.65	0
1141114	1108	0	589,191	8880223	15.05	15.15	15.00	15.10	0
1141114	1109	0	102,793	1615584	15.60	15.75	15.60	15.75	0
1141114	1110	0	208,068	3520006	17.05	17.10	16.85	17.00	0
1141114	1201	0	142,027	2135204	15.10	15.10	15.00	15.05	0
1141114	1203	0	5,346	210817	39.20	39.65	39.20	39.40	0
1141114	1210	0	1,083,445	57054505	52.70	53.20	52.00	52.50	0
1141114	1213	0	7,062	71744	10.15	10.20	10.15	10.15	0
1141114	1215	0	1,220,730	168062864	136.00	139.50	134.00	137.50	2
1141114	1216	0	6,898,140	519638836	74.60	75.90	74.40	75.20	0
1141114	1217	0	706,303	7232334	10.20	10.35	10.15	10.20	0
1141114	1218	0	303,737	5596471	18.25	18.50	18.25	18.45	0
1141114	1219	0	94,947	1295108	13.65	13.75	13.60	13.65	0
1141114	1220	0	172,392	2170920	12.65	12.75	12.35	12.60	0
1141114	1225	0	134,695	4176129	31.05	31.15	30.85	30.90	0
1141114	1227	0	435,365	13372850	30.70	30.85	30.50	30.60	0
1141114	1229	0	1,488,730	70875751	47.35	48.20	46.60	47.35	0
1141114	1231	0	1,112,668	104025916	93.80	94.90	92.30	94.90	1
1141114	1232	0	39,098	5622421	143.50	144.50	143.50	143.50	0
1141114	1233	0	7,601	234039	30.85	30.85	30.80	30.80	0
1141114	1234	0	91,383	3395219	37.40	37.40	37.00	37.20	0
1141114	1235	0	2,588	125878	48.45	49.40	48.45	49.40	0
1141114	1236	0	113,176	2856422	25.05	25.40	25.00	25.05	0
1141114	1256	0	166,860	25623328	149.00	156.00	147.50	154.50	6
1141114	1301	0	39,072,371	1657655883	42.00	43.10	41.60	42.55	0
1141114	1303	0	235,389,305	12847401961	52.10	57.10	52.10	55.60	1
1141114	1304	0	5,214,103	59005218	11.20	11.50	11.10	11.30	0
1141114	1305	0	1,394,204	16192449	11.65	11.80	11.40	11.60	0
1141114	1307	0	1,933,187	65708028	33.60	34.35	33.40	33.70	0
1141114	1308	0	1,613,885	21439274	13.20	13.40	13.00	13.35	0
1141114	1309	0	1,292,552	14817808	11.30	11.60	11.25	11.50	0
1141114	1310	0	942,879	8543345	9.15	9.20	8.92	9.11	0
1141114	1312	0	5,108,288	55781918	10.75	11.10	10.70	10.90	0
1141114	1312A	0	0						0
1141114	1313	0	1,569,646	16427808	10.40	10.60	10.30	10.45	0
1141114	1314	0	70,996,511	636126570	8.83	9.14	8.75	8.91	0
1141114	1315	0	21,074	1351850	64.10	64.30	64.00	64.20	0
1141114	1316	0	6,866,692	105442575	14.90	15.80	14.70	15.10	0
1141114	1319	0	3,300,976	326842780	95.90	100.50	95.70	98.80	1
1141114	1321	0	71,000	2548650	36.00	36.10	35.65	35.95	0
1141114	1323	0	69,295	1356215	19.50	19.65	19.50	19.65	0
1141114	1324	0	56,732	612811	10.70	10.85	10.70	10.75	0
1141114	1325	0	1,270,453	40356414	31.65	32.40	31.10	31.10	0
1141114	1326	0	80,191,561	2774036430	35.40	35.95	33.70	34.00	-1
1141114	1337	0	778,605	4011155	5.08	5.18	5.08	5.11	0
1141114	1338	0	90,734	1937999	21.30	21.50	21.15	21.45	0
1141114	1339	0	204,526	9285628	43.85	46.00	43.85	45.85	1
1141114	1340	0	464,198	3352196	7.03	7.50	7.02	7.03	0
1141114	1341	0	1,074	64066	59.70	59.70	59.70	59.70	0
1141114	1342	0	126,100	10773484	85.30	85.70	84.80	85.40	0
1141114	1402	0	8,034,915	224143536	27.70	28.15	27.45	27.75	0
1141114	1409	0	15,343,435	236854847	15.00	15.75	15.00	15.40	0
1141114	1410	0	0						0
1141114	1413	0	7,028	70380	10.05	10.05	10.00	10.00	0
1141114	1414	0	652,833	11455796	17.95	18.10	17.20	17.40	0
1141114	1416	0	637,795	7477605	11.50	11.90	11.40	11.90	0
1141114	1417	0	429,977	3701584	8.45	8.90	8.42	8.82	0
1141114	1418	0	16,787	340410	20.30	20.50	20.15	20.50	0
1141114	1419	0	2,123,152	138054708	63.70	66.60	63.10	64.00	1
1141114	1423	0	47,361	1858205	39.00	39.50	38.50	39.20	0
1141114	1432	0	130,069	2267822	17.50	17.60	17.35	17.35	0
1141114	1434	0	2,166,935	35355098	16.35	16.50	16.15	16.15	0
1141114	1435	0	4,145	107108	25.85	25.85	25.85	25.85	0
1141114	1436	0	136,347	8599864	63.40	63.50	62.50	62.80	-1
1141114	1437	0	239,312	7631104	31.55	32.20	31.50	31.80	0
1141114	1438	0	18,473	627883	33.80	34.20	33.60	34.20	0
1141114	1439	0	25,012	679127	27.65	27.65	26.90	27.05	0
1141114	1440	0	1,940,992	27832565	14.10	14.55	14.00	14.25	0
1141114	1441	0	5,627	60806	10.75	10.80	10.75	10.80	0
1141114	1442	0	1,040,783	33815966	33.10	33.10	32.25	32.50	0
1141114	1443	0	4,002	111306	27.75	28.10	27.70	28.10	0
1141114	1444	0	892,643	5677800	6.32	6.40	6.30	6.34	0
1141114	1445	0	26,706	377060	14.25	14.30	14.05	14.05	0
1141114	1446	0	180,254	3358502	18.60	18.90	18.40	18.75	0
1141114	1447	0	657,539	3583501	5.40	5.49	5.39	5.44	0
1141114	1449	0	338,471	3628870	10.80	10.85	10.60	10.60	0
1141114	1451	0	294,674	5151954	17.45	17.65	17.35	17.60	0
1141114	1452	0	80,337	963317	11.85	12.20	11.85	12.00	0
1141114	1453	0	63,455	789899	12.35	12.60	12.35	12.45	0
1141114	1454	0	14,333	189768	13.20	13.30	13.20	13.25	0
1141114	1455	0	234,793	1890760	8.05	8.12	8.00	8.04	0
1141114	1456	0	8,000	98400	12.15	12.35	12.15	12.30	0
1141114	1457	0	229,462	3791421	16.40	16.60	16.40	16.45	0
1141114	1459	0	72,734	871031	12.00	12.00	11.95	11.95	0
1141114	1460	0	432,671	2430275	5.57	5.65	5.53	5.65	0
1141114	1463	0	279,238	5206109	18.55	18.85	18.50	18.65	0
1141114	1464	0	418,907	4611839	10.90	11.10	10.90	11.00	0
1141114	1465	0	189,553	2448424	12.65	13.30	12.65	12.95	0
1141114	1466	0	138,508	2085543	15.00	15.40	14.85	15.10	0
1141114	1467	0	129,904	933094	7.22	7.22	7.10	7.16	0
1141114	1468	0	56,369	645794	11.35	11.75	11.35	11.40	0
1141114	1470	0	1	21					0
1141114	1471	0	124,217	1114777	9.07	9.07	8.88	9.00	0
1141114	1472	0	45,628	4180018	90.90	92.00	90.70	91.60	0
1141114	1473	0	107,626	2744805	25.65	25.80	25.15	25.40	0
1141114	1474	0	503,964	5834788	11.70	11.85	11.45	11.85	0
1141114	1475	0	20,008	733938	37.10	37.25	36.50	36.50	0
1141114	1476	0	2,719,221	1250235289	450.00	470.00	446.50	446.50	8
1141114	1477	0	4,069,318	1265739358	295.00	321.50	294.00	307.50	12
1141114	1503	0	3,520,475	604484208	174.00	174.50	170.00	170.00	-7
1141114	1504	0	72,776,258	7366534520	104.00	105.00	99.50	99.80	-10
1141114	1506	0	121,061	1454293	12.10	12.10	11.95	12.05	0
1141114	1512	0	35,452	284783	7.95	8.13	7.92	8.07	0
1141114	1513	0	3,309,681	487128524	148.00	149.50	146.00	146.00	-4
1141114	1514	0	3,626,375	360108082	100.00	101.00	98.60	98.60	-2
1141114	1515	0	132,078	3745043	28.20	28.60	28.10	28.55	0
1141114	1516	0	36,446	613860	16.80	17.10	16.40	16.85	0
1141114	1517	0	227,155	2715164	11.90	12.10	11.80	11.80	0
1141114	1519	0	1,116,653	811169006	725.00	736.00	722.00	722.00	-23
1141114	1521	0	6,248	154871	24.65	24.85	24.65	24.85	0
1141114	1522	0	2,318,097	111061031	47.50	48.45	47.05	47.40	0
1141114	1522A	0	0						0
1141114	1524	0	1,279,715	39352751	30.50	31.15	30.25	30.45	0
1141114	1525	0	62,412	3975620	64.70	64.90	62.30	63.60	0
1141114	1526	0	117,358	2086808	18.15	18.15	17.60	17.60	0
1141114	1527	0	316,887	10554191	32.80	33.70	32.75	33.15	0
1141114	1528	0	6,077,520	95992160	14.65	16.10	14.55	16.10	1
1141114	1529	0	516,601	10310515	19.85	20.10	19.70	19.95	0
1141114	1530	0	20,103	535148	26.10	27.10	26.10	27.00	0
1141114	1531	0	31,520	367614	11.60	11.75	11.55	11.75	0
1141114	1532	0	1,368,810	36803257	26.30	27.20	26.30	26.70	0
1141114	1533	0	216,268	7206459	33.00	34.00	32.65	32.80	0
1141114	1535	0	21,651	1184969	54.60	55.00	54.50	54.60	0
1141114	1536	0	961,856	56834570	58.70	59.80	58.50	58.50	0
1141114	1537	0	38,004	4682090	123.00	123.50	122.50	123.50	0
1141114	1538	0	14,002	367406	24.90	27.10	24.90	26.20	0
1141114	1539	0	51,541	874041	16.75	17.10	16.75	17.10	0
1141114	1540	0	193,250	4353326	22.55	22.80	22.35	22.40	0
1141114	1541	0	32,020	789841	24.90	24.90	24.55	24.60	0
1141114	1558	0	295,153	28965961	96.50	98.80	96.00	98.00	1
1141114	1560	0	1,825,427	563752109	303.00	313.50	300.00	313.00	5
1141114	1563	0	276,147	12162993	43.95	44.45	43.80	44.05	0
1141114	1568	0	49,839	1086934	21.85	21.90	21.70	21.80	0
1141114	1582	0	754,284	50520718	67.40	67.60	66.60	66.80	0
1141114	1583	0	7,613	342054	45.00	45.00	44.80	44.80	0
1141114	1587	0	391,899	16468740	42.00	42.80	41.35	41.75	0
1141114	1589	0	1,420,148	25449498	18.10	18.10	17.80	17.85	0
1141114	1590	0	531,300	512157039	965.00	977.00	956.00	956.00	-9
1141114	1597	0	370,832	27121698	74.40	74.40	72.60	72.90	-1
1141114	1598	0	446,427	10462814	23.15	23.55	23.15	23.55	0
1141114	1603	0	744,369	28799857	38.70	39.50	38.20	38.30	0
1141114	1604	0	225,296	5572287	24.80	24.85	24.60	24.80	0
1141114	1605	0	342,138,559	11628169508	34.10	35.35	32.70	32.80	-1
1141114	1608	0	8,216,235	302366902	36.80	37.70	36.45	36.75	0
1141114	1609	0	8,957,761	367459075	41.50	42.10	40.20	40.20	-1
1141114	1611	0	461,823	5792162	12.45	12.70	12.30	12.60	0
1141114	1612	0	1,389,231	50009343	36.05	36.40	35.80	35.95	0
1141114	1614	0	22,000	746700	34.20	34.20	33.85	33.95	0
1141114	1615	0	216,988	10622076	48.50	49.15	48.50	48.80	0
1141114	1616	0	1,698,680	51916194	30.90	31.40	30.25	30.25	-1
1141114	1617	0	79,439	1217894	15.50	15.50	15.25	15.30	0
1141114	1618	0	722,052	31317149	43.95	43.95	43.05	43.05	-1
1141114	1626	0	55,055	670727	12.15	12.30	12.10	12.25	0
1141114	1702	0	549,043	21313285	38.70	39.10	38.65	38.65	0
1141114	1707	0	242,369	31289091	129.00	130.00	128.00	130.00	1
1141114	1708	0	2,651,664	86503633	32.00	32.95	32.00	32.50	0
1141114	1709	0	295,928	5002467	16.80	17.00	16.75	16.85	0
1141114	1710	0	1,557,587	19727782	12.65	12.90	12.55	12.55	0
1141114	1711	0	6,098,179	118098812	19.25	19.70	18.95	19.20	0
1141114	1712	0	284,829	12115223	42.55	42.75	42.40	42.50	0
1141114	1713	0	84,082	3762914	44.90	45.10	44.55	44.85	0
1141114	1714	0	2,123,907	17795445	8.39	8.43	8.36	8.37	0
1141114	1717	0	6,136,175	240426749	39.40	40.10	38.90	38.95	-1
1141114	1718	0	9,095,384	64248079	7.00	7.18	6.92	7.09	0
1141114	1720	0	438,819	26502838	60.80	60.80	60.00	60.60	0
1141114	1721	0	348,952	4037620	11.45	11.65	11.45	11.60	0
1141114	1722	0	1,786,737	84900032	47.60	47.80	47.10	47.50	0
1141114	1723	0	320,384	25802815	80.00	81.10	80.00	80.10	0
1141114	1725	0	60,005	1580435	26.20	26.90	26.15	26.20	0
1141114	1726	0	11,612	873928	75.50	75.50	75.10	75.20	0
1141114	1727	0	2,825,599	105924318	36.55	37.95	36.50	37.50	0
1141114	1730	0	33,021	1747578	53.00	53.00	52.70	52.70	0
1141114	1731	0	89,783	1965264	21.90	22.00	21.85	21.85	0
1141114	1732	0	475,650	13826678	28.55	29.35	28.55	29.00	0
1141114	1733	0	255,459	7893799	31.00	31.50	30.70	30.75	0
1141114	1734	0	208,314	6444813	31.00	31.10	30.55	30.90	0
1141114	1735	0	17,665	261757	14.90	14.90	14.75	14.75	0
1141114	1736	0	517,468	77829509	149.00	152.50	146.50	148.50	-1
1141114	1737	0	168,065	5336427	31.80	31.95	31.65	31.70	0
1141114	1752	0	98,676	3819288	38.60	38.95	38.35	38.60	0
1141114	1760	0	232,016	15669349	65.90	68.50	65.40	67.60	1
1141114	1762	0	162,030	4102108	25.00	25.60	25.00	25.20	0
1141114	1773	0	426,718	60937341	142.00	144.00	141.50	142.00	-1
1141114	1776	0	5,638	85513	15.30	15.30	15.15	15.15	0
1141114	1783	0	86,728	3866181	44.65	44.85	44.30	44.40	0
1141114	1786	0	1,328,615	98851658	74.60	75.40	72.80	74.40	0
1141114	1789	0	892,573	15886177	17.55	17.95	17.55	17.65	0
1141114	1795	0	5,901,373	1734192959	284.00	299.50	283.50	294.00	7
1141114	1802	0	204,536,573	7330679748	35.50	37.05	34.85	35.00	-1
1141114	1805	0	256,231	3099946	11.70	12.50	11.40	12.25	0
1141114	1806	0	203,432	1851360	9.14	9.14	9.07	9.09	0
1141114	1809	0	1,899,740	37224280	19.55	20.50	19.10	19.10	0
1141114	1810	0	824,002	14510819	17.75	18.05	17.40	17.40	0
1141114	1817	0	41,257	1621710	39.55	39.55	39.15	39.20	0
1141114	1903	0	763,156	43124701	55.80	57.30	55.60	55.80	0
1141114	1904	0	3,561,111	66524587	18.25	18.95	18.15	18.85	0
1141114	1905	0	5,256,254	68477848	12.40	13.35	12.10	13.15	0
1141114	1906	0	145,139	1811169	12.15	12.60	12.15	12.50	0
1141114	1907	0	1,294,616	34527209	26.15	27.00	26.00	26.80	0
1141114	1909	0	7,663,348	77077834	9.75	10.25	9.68	10.10	0
1141114	2002	0	29,812,766	536706364	18.00	18.10	17.85	18.00	0
1141114	2002A	0	12,005	465983	38.80	38.90	38.80	38.80	0
1141114	2006	0	912,560	56140616	61.50	61.90	61.00	61.20	0
1141114	2007	0	99,988	714475	7.14	7.18	7.12	7.15	0
1141114	2008	0	19,126	530460	27.85	27.85	27.70	27.75	0
1141114	2009	0	3,067,231	129327938	42.20	42.80	41.55	41.90	0
1141114	2010	0	745,621	15010216	20.10	20.25	20.00	20.15	0
1141114	2012	0	66,527	1020378	15.30	15.40	15.30	15.40	0
1141114	2013	0	18,293	751324	41.10	41.15	41.00	41.00	0
1141114	2014	0	3,743,451	55974310	14.80	15.10	14.60	14.90	0
1141114	2015	0	151,555	9695711	63.90	64.30	63.50	64.30	0
1141114	2017	0	398,130	3582905	8.99	9.06	8.91	8.91	0
1141114	2020	0	316,814	7353768	23.00	23.35	23.00	23.30	0
1141114	2022	0	629,565	5010983	7.90	8.05	7.83	8.02	0
1141114	2023	0	1,089,003	16150030	14.80	14.90	14.75	14.80	0
1141114	2024	0	10,279	173041	16.70	16.95	16.70	16.80	0
1141114	2025	0	49,443	453909	9.24	9.24	9.14	9.14	0
1141114	2027	0	33,124,308	1281199485	37.50	39.05	37.15	38.60	0
1141114	2028	0	56,290	898294	16.15	16.15	15.85	15.90	0
1141114	2029	0	170,823	3548481	20.85	20.90	20.70	20.70	0
1141114	2030	0	502,732	7026681	14.00	14.05	13.90	14.00	0
1141114	2031	0	1,408,733	53218422	38.10	38.70	37.30	37.45	0
1141114	2032	0	192,372	2699275	13.95	14.15	13.75	14.00	0
1141114	2033	0	210,001	3253315	15.45	15.60	15.35	15.45	0
1141114	2034	0	1,511,061	29897782	19.50	20.00	19.40	19.70	0
1141114	2038	0	178,945	2515334	14.10	14.25	13.90	13.90	0
1141114	2049	0	3,457,008	685726947	195.00	201.00	194.00	198.50	-1
1141114	2059	0	1,495,527	5557024325	3700.00	3790.00	3630.00	3715.00	-60
1141114	2062	0	215,650	4421258	20.40	20.65	20.30	20.35	0
1141114	2069	0	462,829	7287520	15.55	16.00	15.40	15.90	0
1141114	2101	0	1,640,425	59193880	35.60	36.55	35.25	36.55	0
1141114	2102	0	1,152,281	22693731	19.15	20.05	19.10	19.95	0
1141114	2103	0	2,896,615	43103925	14.75	15.10	14.75	14.85	0
1141114	2104	0	2,365,760	23729506	10.00	10.15	9.95	10.05	0
1141114	2105	0	11,403,309	372921835	32.15	33.35	31.90	32.60	0
1141114	2106	0	480,355	10183787	21.15	21.40	20.90	21.25	0
1141114	2107	0	101,580	2422358	23.80	23.95	23.75	23.85	0
1141114	2108	0	634,409	14762623	23.20	23.50	23.00	23.30	0
1141114	2109	0	143,641	2247805	15.40	15.85	15.35	15.65	0
1141114	2114	0	10,773	976120	90.70	90.70	90.40	90.40	0
1141114	2115	0	38,054	991212	26.10	26.20	26.00	26.10	0
1141114	2201	0	69,672,804	2959841008	43.20	43.35	40.20	43.35	3
1141114	2204	0	1,979,280	120907505	60.20	61.90	59.70	60.90	0
1141114	2206	0	2,566,409	162229820	62.40	63.90	62.30	63.40	2
1141114	2207	0	294,620	172143843	571.00	589.00	571.00	588.00	14
1141114	2208	0	8,099,129	160128600	19.20	20.05	19.10	19.60	0
1141114	2211	0	1,174,603	128462113	111.50	111.50	108.00	109.00	-3
1141114	2227	0	194,234	11034542	54.10	58.80	54.10	57.40	2
1141114	2228	0	302,630	27424160	90.90	91.50	90.00	90.30	-1
1141114	2231	0	364,564	36794463	99.90	103.00	99.70	99.80	-1
1141114	2233	0	1,550,970	315244622	208.00	208.00	200.50	200.50	-14
1141114	2236	0	271,854	23524568	88.00	88.00	85.60	86.50	-1
1141114	2239	0	235,236	6930741	28.55	30.05	28.55	29.70	1
1141114	2241	0	489,393	17569552	34.75	36.45	34.75	36.10	0
1141114	2243	0	344,628	3817703	11.00	11.20	11.00	11.10	0
1141114	2247	0	66,232	18883299	286.50	287.00	283.00	287.00	0
1141114	2248	0	63,210	3121066	49.60	49.60	49.00	49.30	0
1141114	2250	0	180,549	14365969	79.70	80.60	79.00	79.20	-1
1141114	2254	0	14,000	813500	58.90	58.90	57.90	58.00	0
1141114	2258	0	3,026,634	128826062	40.55	43.80	40.20	43.50	2
1141114	2301	0	20,868,953	3371858763	160.50	164.00	159.50	162.50	-2
1141114	2302	0	1,525,111	29611492	19.05	19.65	18.90	19.15	0
1141114	2303	0	33,061,725	1466730365	44.35	44.85	44.15	44.15	0
1141114	2305	0	400,137	4432231	11.15	11.30	10.95	11.00	0
1141114	2308	0	19,610,238	18182742782	938.00	945.00	922.00	922.00	-36
1141114	2312	0	20,748,641	457518643	22.20	22.65	21.75	21.75	0
1141114	2313	0	12,700,346	1051550622	84.00	84.30	81.80	81.90	-3
1141114	2314	0	276,844	6721916	23.70	24.95	23.70	23.95	-1
1141114	2316	0	5,630,559	545602276	98.00	99.30	96.00	96.00	-3
1141114	2317	0	112,889,692	27463897255	246.50	247.00	241.00	241.00	-11
1141114	2321	0	23,224	410847	17.25	17.95	17.20	17.50	0
1141114	2323	0	3,686,124	34979002	9.42	9.62	9.34	9.53	0
1141114	2324	0	33,307,957	1000672539	30.20	30.50	29.90	29.90	0
1141114	2327	0	51,925,649	12299666107	238.00	241.50	233.50	233.50	-10
1141114	2328	0	7,518,699	375144116	49.90	50.90	49.10	49.95	0
1141114	2329	0	17,353,257	864202968	50.80	51.70	49.05	49.40	-3
1141114	2330	0	32,778,804	46933830385	1425.00	1440.00	1425.00	1430.00	-30
1141114	2331	0	2,210,677	45885357	21.00	21.20	20.50	20.50	0
1141114	2332	0	3,525,572	55319343	15.70	16.00	15.50	15.55	0
1141114	2337	0	137,714,501	5183691909	37.00	38.50	36.35	38.05	0
1141114	2338	0	1,046,800	36939251	35.75	35.80	35.00	35.05	-1
1141114	2340	0	1,301,232	32929925	25.25	25.80	25.05	25.05	0
1141114	2342	0	2,043,483	64050465	30.90	31.95	30.90	31.20	-1
1141114	2344	0	34,688,969	2099875179	60.00	62.20	59.10	60.30	-3
1141114	2345	0	5,212,674	5150472380	965.00	1005.00	965.00	983.00	3
1141114	2347	0	7,553,998	451492969	59.20	60.70	59.20	59.50	0
1141114	2348	0	710,083	56690354	80.10	81.00	78.90	79.40	-1
1141114	2348A	0	2,088	76720	36.75	36.75	36.75	36.75	0
1141114	2349	0	2,612,074	24246750	9.36	9.36	9.20	9.25	0
1141114	2351	0	1,790,278	151052050	85.40	86.60	83.10	83.10	-3
1141114	2352	0	6,669,376	185549258	27.90	28.25	27.50	27.55	0
1141114	2353	0	20,498,422	599687978	29.55	29.55	29.05	29.05	0
1141114	2354	0	13,501,638	908576785	67.50	68.10	66.80	66.80	-1
1141114	2355	0	2,488,657	77731133	31.15	31.90	30.80	30.80	-1
1141114	2356	0	19,284,981	818074072	43.20	43.20	42.20	42.25	-1
1141114	2357	0	3,558,400	2253776059	625.00	638.00	625.00	633.00	0
1141114	2359	0	1,187,160	145935267	123.00	124.50	121.50	122.50	-3
1141114	2360	0	4,635,542	3659644221	785.00	807.00	775.00	785.00	-22
1141114	2362	0	1,176,324	50740710	42.20	44.00	41.50	42.95	0
1141114	2363	0	3,814,545	192512820	50.50	51.20	50.00	50.20	-1
1141114	2364	0	1,568,559	116826331	71.20	75.90	71.10	75.90	6
1141114	2365	0	1,665,893	57480679	34.35	34.75	34.10	34.25	0
1141114	2367	0	6,550,004	164628754	25.85	25.85	24.80	24.80	-1
1141114	2368	0	12,361,628	6803391164	553.00	567.00	539.00	544.00	-23
1141114	2369	0	7,680,389	170037969	22.40	22.90	21.85	22.05	-1
1141114	2371	0	19,077,419	622810797	33.05	33.30	32.25	32.25	-1
1141114	2373	0	20,179	1146127	56.70	57.10	56.70	56.70	0
1141114	2374	0	14,627,563	1246302575	85.00	87.60	83.60	83.70	-3
1141114	2375	0	46,233,348	4591184957	96.00	103.00	95.30	98.30	0
1141114	2376	0	4,653,324	1251572407	266.00	276.00	264.00	270.50	0
1141114	2377	0	12,895,427	1368991084	108.00	109.00	104.50	105.50	-4
1141114	2379	0	2,747,258	1386575313	497.00	510.00	495.00	503.00	7
1141114	2380	0	195,288	910640	4.50	4.81	4.50	4.77	0
1141114	2382	0	20,227,273	5666155427	281.00	282.50	278.00	279.50	-5
1141114	2383	0	4,781,594	6639781122	1340.00	1425.00	1335.00	1380.00	5
1141114	2385	0	2,126,789	270873212	125.50	129.00	125.50	126.50	0
1141114	2387	0	593,712	23867661	40.00	40.85	39.10	39.95	0
1141114	2388	0	3,129,417	160144794	51.00	52.60	50.40	50.40	-1
1141114	2390	0	578,410	5617125	9.55	9.85	9.53	9.70	0
1141114	2392	0	2,845,366	117520982	41.30	41.30	41.30	41.30	0
1141114	2393	0	3,024,045	166156005	55.80	56.10	53.80	54.90	0
1141114	2395	0	2,110,757	616969106	291.00	295.00	289.00	290.50	-4
1141114	2397	0	214,758	13124334	60.90	62.00	60.80	60.80	-1
1141114	2399	0	3,857,038	89856646	23.20	23.75	23.05	23.10	-1
1141114	2401	0	2,009,703	41275339	20.75	20.95	20.30	20.35	0
1141114	2402	0	3,929,008	190925914	48.80	49.35	48.20	48.30	-1
1141114	2404	0	4,911,987	3923768810	826.00	834.00	781.00	781.00	-40
1141114	2405	0	2,697,343	48013716	17.90	17.95	17.60	17.70	0
1141114	2406	0	2,852,511	57702733	19.80	20.50	19.70	20.30	0
1141114	2408	0	219,349,095	34390306502	156.00	162.00	150.50	158.50	-5
1141114	2409	0	56,862,004	673447634	11.90	12.00	11.70	11.70	0
1141114	2412	0	3,660,640	482203257	132.00	132.50	131.50	131.50	0
1141114	2413	0	204,023	4206542	20.70	20.85	20.45	20.55	0
1141114	2414	0	109,389	4536888	41.00	41.60	41.00	41.35	0
1141114	2415	0	961,175	25989301	26.45	27.80	26.45	27.00	1
1141114	2417	0	458,550	16609945	36.95	36.95	35.75	36.00	0
1141114	2419	0	1,030,620	23444232	23.05	23.15	22.50	22.55	0
1141114	2420	0	275,308	14016279	50.90	51.40	50.50	50.80	0
1141114	2421	0	6,204,935	1101917156	180.00	181.50	175.50	176.00	-8
1141114	2423	0	86,832	4530485	51.50	52.60	51.50	51.70	0
1141114	2424	0	26,393	1081466	42.70	42.70	38.50	39.80	0
1141114	2425	0	196,992	5720641	29.05	29.40	28.90	29.00	0
1141114	2426	0	256,015	4050259	15.60	15.95	15.60	15.80	0
1141114	2427	0	704,739	18617959	26.30	26.80	26.25	26.40	0
1141114	2428	0	1,329,204	246621819	186.00	189.50	182.00	182.50	-9
1141114	2429	0	853,703	71693374	85.80	86.70	82.10	86.70	0
1141114	2430	0	35,653	859373	24.20	24.20	24.05	24.05	0
1141114	2431	0	617,890	7469210	12.05	12.30	12.00	12.00	0
1141114	2432	0	47,089	1319043	28.25	28.25	27.90	28.05	0
1141114	2433	0	14,866	715322	48.15	48.15	48.05	48.05	0
1141114	2434	0	136,817	4470238	30.20	33.40	30.10	33.40	3
1141114	2436	0	1,322,174	62126509	47.30	47.75	46.45	46.45	-1
1141114	2438	0	74,073	1689629	22.80	23.00	22.70	22.90	0
1141114	2439	0	1,863,241	209534322	112.00	113.50	111.00	112.00	-1
1141114	2440	0	112,292	1410328	12.45	12.60	12.45	12.60	0
1141114	2441	0	3,341,814	243194323	74.20	74.30	71.70	72.10	-4
1141114	2442	0	567,297	13119327	23.20	23.30	22.95	23.20	0
1141114	2444	0	260,930	2871109	10.90	11.20	10.75	10.95	0
1141114	2449	0	18,485,760	3868864039	210.50	213.50	206.50	208.50	-7
1141114	2450	0	117,015	3402966	29.00	29.20	29.00	29.05	0
1141114	2451	0	6,145,004	1226564210	206.00	209.00	194.50	196.00	-20
1141114	2453	0	859,439	46846442	55.00	55.30	54.00	54.00	-1
1141114	2454	0	4,560,804	5632837735	1230.00	1255.00	1225.00	1230.00	-15
1141114	2455	0	4,805,560	731492621	155.00	157.00	149.00	149.50	-7
1141114	2457	0	8,615,308	263081562	30.80	31.40	29.55	29.70	-1
1141114	2458	0	2,010,982	263473061	128.00	132.00	128.00	131.00	1
1141114	2459	0	93,683	6228071	66.00	66.90	65.80	66.60	0
1141114	2460	0	188,988	2923952	15.40	15.60	15.10	15.45	0
1141114	2461	0	608,068	9417010	15.55	15.80	15.20	15.40	0
1141114	2462	0	162,893	3585957	22.00	22.25	21.90	21.90	0
1141114	2464	0	866,123	53893409	62.20	62.90	61.80	62.00	-1
1141114	2465	0	551,497	32534721	60.10	60.10	58.70	58.70	-2
1141114	2466	0	1,104,702	57808529	50.60	55.50	49.30	53.70	2
1141114	2467	0	551,120	94666570	174.50	174.50	170.50	171.50	-4
1141114	2468	0	882,359	38293428	42.40	43.95	42.20	43.40	0
1141114	2471	0	127,405	6408321	50.50	51.10	50.00	50.00	0
1141114	2472	0	14,674,288	1573570051	108.50	112.00	103.00	104.00	-4
1141114	2474	0	6,776,363	1419941101	203.00	213.00	203.00	210.00	6
1141114	2476	0	1,815,561	166787289	92.50	93.30	91.00	91.00	-3
1141114	2477	0	677,290	16788112	23.95	25.30	23.95	25.20	1
1141114	2478	0	8,291,768	549974272	65.50	68.00	64.60	64.60	-3
1141114	2480	0	384,280	58063851	153.00	153.00	150.00	150.00	-1
1141114	2481	0	36,246,920	3087147905	83.00	88.40	82.00	82.00	-2
1141114	2482	0	75,256	1322063	17.65	17.75	17.45	17.50	0
1141114	2483	0	18,602	369932	19.85	19.95	19.85	19.95	0
1141114	2484	0	234,186	4940346	21.25	21.25	20.95	20.95	0
1141114	2485	0	14,743,402	268889075	17.60	18.95	17.50	18.20	0
1141114	2486	0	42,787,711	3977293312	91.60	96.40	88.90	91.80	0
1141114	2488	0	161,216	7469342	46.05	46.60	46.00	46.25	0
1141114	2489	0	2,896,888	44137700	15.25	15.40	15.05	15.15	0
1141114	2491	0	15,344	209340	13.60	13.70	13.60	13.60	0
1141114	2492	0	70,282,671	9163270381	129.50	134.50	124.00	124.50	-6
1141114	2493	0	931,968	83708088	88.80	91.50	88.00	90.50	0
1141114	2495	0	9,286,598	249255976	26.60	27.60	26.10	26.10	-1
1141114	2496	0	23,294	1582776	68.00	68.10	67.70	67.80	0
1141114	2497	0	160,074	6694557	42.00	42.20	41.50	41.50	0
1141114	2498	0	16,854,118	862589466	50.30	52.20	49.90	50.80	0
1141114	2501	0	1,737,460	38989059	22.15	22.70	22.15	22.25	0
1141114	2504	0	1,836,678	66072309	36.00	36.30	35.70	35.80	0
1141114	2505	0	208,393	3923656	18.95	19.00	18.70	19.00	0
1141114	2506	0	162,607	1560567	9.57	9.64	9.54	9.64	0
1141114	2509	0	58,569	862631	14.75	14.80	14.60	14.70	0
1141114	2511	0	1,253,617	10932248	8.74	8.76	8.68	8.72	0
1141114	2514	0	243,474	3582620	14.65	14.80	14.65	14.70	0
1141114	2515	0	7,370,678	121061952	16.15	16.55	16.15	16.50	0
1141114	2516	0	280,739	4121029	14.75	14.80	14.50	14.70	0
1141114	2520	0	1,753,495	58560424	33.35	33.65	32.90	33.30	0
1141114	2524	0	91,945	3768586	41.00	41.35	40.55	41.35	0
1141114	2527	0	177,141	4545730	25.50	26.05	25.40	25.65	0
1141114	2528	0	3,155,424	95584263	30.30	30.90	29.80	30.15	0
1141114	2530	0	699,549	19586842	28.00	28.30	27.75	27.90	0
1141114	2534	0	1,231,586	25167392	20.75	20.75	20.20	20.50	0
1141114	2535	0	281,068	17651961	63.00	63.10	62.50	62.60	0
1141114	2536	0	246,685	6466586	26.05	26.50	26.05	26.35	0
1141114	2537	0	648,043	7003006	10.85	10.95	10.65	10.65	0
1141114	2538	0	563,586	6148209	10.85	11.00	10.75	10.90	0
1141114	2539	0	985,598	46407596	47.70	47.70	46.75	47.05	0
1141114	2540	0	1,199,462	56405532	47.50	47.75	46.55	46.60	-1
1141114	2542	0	4,402,584	166362010	38.00	38.10	37.60	37.70	0
1141114	2543	0	4,667,503	290010966	62.50	63.10	61.00	62.00	0
1141114	2545	0	683,751	26951259	39.95	39.95	39.20	39.50	0
1141114	2546	0	205,057	18377600	91.50	91.50	88.90	89.20	-2
1141114	2547	0	1,055,858	11615749	11.10	11.10	10.90	10.90	0
1141114	2548	0	261,670	25923792	99.00	99.70	98.60	98.90	0
1141114	2597	0	233,669	36840426	156.00	158.50	156.00	157.00	-1
1141114	2601	0	858,723	4877808	5.61	5.75	5.61	5.65	0
1141114	2603	0	15,337,922	2881991375	187.50	191.00	185.50	185.50	-2
1141114	2605	0	7,214,384	173623676	23.35	24.65	23.15	23.45	0
1141114	2606	0	9,948,109	546248184	54.10	56.50	53.60	53.70	0
1141114	2607	0	686,482	39377089	56.60	58.00	56.60	57.10	0
1141114	2608	0	87,925	2974142	34.00	34.00	33.65	33.75	0
1141114	2609	0	16,739,322	911376845	53.80	55.40	53.60	53.70	0
1141114	2610	0	21,881,749	427028280	19.65	19.65	19.35	19.45	0
1141114	2611	0	356,704	5543539	15.50	15.70	15.35	15.35	0
1141114	2612	0	1,826,514	95907691	51.50	53.70	51.10	51.90	0
1141114	2613	0	597,321	15029906	25.00	25.55	24.85	24.85	0
1141114	2614	0	1,383,647	29787359	21.25	21.80	21.05	21.60	0
1141114	2615	0	40,691,910	3437441429	84.70	86.70	82.50	82.50	-1
1141114	2616	0	166,304	2338048	14.05	14.15	14.00	14.15	0
1141114	2617	0	1,105,094	33228310	30.20	30.40	29.65	29.65	0
1141114	2618	0	41,728,127	1450289243	35.10	35.15	34.45	34.50	0
1141114	2630	0	2,904,344	143389490	48.10	50.90	48.00	48.90	0
1141114	2633	0	3,501,960	99365158	28.25	28.65	28.15	28.35	0
1141114	2634	0	6,087,027	305181813	50.10	51.00	49.65	49.65	0
1141114	2636	0	272,071	18428543	67.40	68.30	67.10	67.30	0
1141114	2637	0	8,163,171	521671419	62.80	65.30	62.30	62.30	0
1141114	2642	0	77,926	2169124	27.65	28.50	27.65	27.75	0
1141114	2645	0	1,769,165	246398909	139.50	142.50	137.50	138.50	-2
1141114	2646	0	3,233,327	75947300	23.50	23.60	23.35	23.45	0
1141114	2701	0	277,904	3108645	11.15	11.25	11.15	11.15	0
1141114	2702	0	91,220	1057816	11.55	11.65	11.55	11.65	0
1141114	2704	0	77,128	3289092	42.80	42.80	42.50	42.80	0
1141114	2705	0	116,325	1967443	17.00	17.00	16.80	16.80	0
1141114	2706	0	136,256	1789985	13.15	13.20	13.10	13.10	0
1141114	2707	0	162,756	31319961	193.50	193.50	191.00	191.00	-1
1141114	2712	0	16,150	313213	19.30	19.90	19.25	19.65	0
1141114	2722	0	252,289	7446184	30.20	30.20	28.90	29.15	0
1141114	2723	0	917,915	58373251	64.80	64.80	63.20	63.20	-2
1141114	2727	0	208,124	45183614	217.00	218.00	215.50	217.00	0
1141114	2731	0	1,704,576	297097525	172.50	176.00	170.00	173.00	0
1141114	2739	0	130,805	4873029	36.90	37.70	36.80	36.80	0
1141114	2748	0	401,819	18272564	44.85	46.50	44.75	44.80	0
1141114	2753	0	450,146	89997860	201.00	202.50	197.50	199.50	-2
1141114	2762	0	31,078	2423138	77.90	78.30	77.80	77.80	0
1141114	2801	0	20,336,304	414001138	20.30	20.50	20.20	20.35	0
1141114	2812	0	5,503,858	118562679	21.50	21.65	21.40	21.50	0
1141114	2816	0	248,312	6942163	27.85	28.15	27.70	28.00	0
1141114	2820	0	1,102,960	18255737	16.50	16.60	16.50	16.55	0
1141114	2832	0	328,255	16474259	50.50	50.50	49.90	50.10	0
1141114	2834	0	8,971,526	140799647	15.70	15.75	15.60	15.70	0
1141114	2836	0	1,395,047	16793048	12.10	12.10	12.00	12.05	0
1141114	2836A	0	13,000	301650	23.20	23.25	23.20	23.25	0
1141114	2838	0	1,451,551	27538717	18.95	19.10	18.90	18.90	0
1141114	2838A	0	34,000	1850000	54.40	54.50	54.40	54.50	0
1141114	2845	0	5,684,423	72188033	12.65	12.75	12.65	12.70	0
1141114	2849	0	131,152	1716777	13.20	13.20	13.05	13.05	0
1141114	2850	0	191,259	22322173	117.50	117.50	116.00	116.00	-1
1141114	2851	0	2,757,593	72806315	26.20	26.60	26.05	26.50	0
1141114	2852	0	517,912	14321489	27.50	27.90	27.35	27.65	0
1141114	2855	0	4,708,307	116902759	24.60	25.05	24.30	24.75	0
1141114	2867	0	11,482,604	82902281	7.23	7.26	7.20	7.21	0
1141114	2880	0	8,891,694	259002786	29.20	29.25	28.90	29.00	0
1141114	2881	0	35,544,211	3328116470	93.40	94.20	93.00	93.30	0
1141114	2881A	0	19,713	1250004	63.40	63.50	63.40	63.50	0
1141114	2881B	0	34,201	2116831	61.90	62.00	61.80	62.00	0
1141114	2881C	0	30,931	1665781	53.80	54.00	53.80	53.80	0
1141114	2882	0	36,471,237	2407018076	65.70	66.50	65.20	66.00	0
1141114	2882A	0	56,201	3415999	60.80	60.80	60.70	60.70	0
1141114	2882B	0	100,162	6000101	59.90	60.00	59.90	60.00	0
1141114	2883	0	32,461,504	521444365	16.00	16.20	15.95	16.00	0
1141114	2883B	0	666,576	5104377	7.66	7.67	7.65	7.67	0
1141114	2884	0	52,730,203	1586376448	30.15	30.25	29.80	30.00	0
1141114	2885	0	16,759,863	591319071	35.30	35.55	35.10	35.10	0
1141114	2886	0	13,088,916	522447165	39.95	40.20	39.70	39.90	0
1141114	2887	0	43,768,019	827788194	18.95	19.00	18.80	18.90	0
1141114	2887E	0	61,100	2979125	48.75	48.80	48.75	48.75	0
1141114	2887F	0	15,071	677892	45.00	45.00	45.00	45.00	0
1141114	2887G	0	18,890	721215	38.05	38.35	38.05	38.35	0
1141114	2887H	0	28,032	1056304	37.60	37.75	37.60	37.75	0
1141114	2887I	0	1,857,151	17214743	9.27	9.28	9.26	9.27	0
1141114	2887Z1	0	270,508	4367764	16.15	16.15	16.10	16.10	0
1141114	2889	0	3,812,572	60954576	15.90	16.05	15.85	15.95	0
1141114	2890	0	14,871,482	399181879	26.85	27.00	26.50	26.85	0
1141114	2891	0	29,586,276	1264349462	42.65	43.15	42.40	42.70	0
1141114	2891B	0	2,547	162449	63.80	63.90	63.80	63.90	0
1141114	2891C	0	20,381	1214866	59.50	59.80	59.50	59.80	0
1141114	2892	0	15,733,322	443186024	28.20	28.35	28.00	28.05	0
1141114	2897	0	2,594,334	23609263	9.11	9.12	9.06	9.09	0
1141114	2897B	0	26,198	312805	11.90	11.95	11.90	11.95	0
1141114	2901	0	5,486	135835	24.65	24.90	24.65	24.90	0
1141114	2903	0	7,245,370	165398487	22.50	23.10	22.35	22.75	0
1141114	2904	0	36,021	615688	17.05	17.15	17.05	17.10	0
1141114	2905	0	1,170,044	16809943	14.30	14.50	14.15	14.50	0
1141114	2906	0	100,982	1364906	13.55	13.60	13.45	13.50	0
1141114	2908	0	308,228	6204215	20.20	20.20	20.05	20.15	0
1141114	2910	0	23,010	483861	21.00	21.15	21.00	21.05	0
1141114	2911	0	72,584	350524	4.71	4.96	4.70	4.89	0
1141114	2912	0	1,731,647	408424698	237.00	237.00	235.00	235.50	-1
1141114	2913	0	1,146,923	16199076	13.95	14.30	13.95	14.05	0
1141114	2915	0	5,949,081	332231328	54.60	56.40	54.50	55.50	1
1141114	2923	0	38,489	764075	20.30	20.30	19.60	19.80	0
1141114	2929	0	279,944	2355676	8.45	8.51	8.24	8.31	0
1141114	2939	0	6,000	146650	24.55	24.55	24.30	24.30	0
1141114	2945	0	15,808	599517	37.85	38.00	37.85	37.85	0
1141114	3002	0	5,123,612	134994974	25.20	27.15	24.85	26.50	0
1141114	3003	0	207,786	10026083	48.35	48.95	47.80	48.00	-1
1141114	3004	0	161,669	17400174	108.00	109.50	105.50	107.00	-2
1141114	3005	0	1,825,109	237295895	127.50	132.00	127.00	131.00	2
1141114	3006	0	12,425,736	1150003758	93.00	94.70	90.40	93.40	-1
1141114	3008	0	349,507	775131760	2210.00	2245.00	2200.00	2200.00	-35
1141114	3010	0	1,495,908	156229829	102.50	105.50	102.50	104.50	0
1141114	3011	0	401,401	5462752	13.30	13.75	13.30	13.60	0
1141114	3013	0	17,987,066	2357014718	129.50	135.00	128.00	128.50	0
1141114	3014	0	825,483	102317254	124.00	125.00	123.00	123.00	-2
1141114	3015	0	489,077	26917809	55.10	55.80	54.80	54.80	-1
1141114	3016	0	1,374,777	71607343	52.00	52.90	51.50	51.70	0
1141114	3017	0	9,611,190	13660645660	1435.00	1455.00	1400.00	1420.00	-75
1141114	3018	0	17,732	216343	12.15	12.20	12.15	12.20	0
1141114	3019	0	3,792,646	522885528	139.00	140.00	136.50	136.50	-5
1141114	3021	0	105,821	1885565	17.90	18.05	17.70	17.80	0
1141114	3022	0	606,225	41234880	68.00	68.70	67.40	67.60	-1
1141114	3023	0	1,109,545	239156326	218.00	218.00	213.00	213.00	-7
1141114	3024	0	477,301	5333503	11.20	11.25	11.10	11.10	0
1141114	3025	0	215,445	9791761	45.50	45.90	45.10	45.10	0
1141114	3026	0	3,842,321	414618478	107.00	111.00	105.00	105.50	-4
1141114	3027	0	299,961	7226006	24.10	24.40	23.85	23.85	0
1141114	3028	0	11,974,728	471524641	39.50	40.40	38.50	39.10	-1
1141114	3029	0	851,778	98593797	115.50	117.00	115.00	115.00	-1
1141114	3030	0	2,870,955	433780319	149.00	155.00	148.50	150.50	-2
1141114	3031	0	486,630	9652469	19.95	20.10	19.60	19.60	0
1141114	3032	0	1,044,774	94511932	89.90	91.40	89.10	90.70	0
1141114	3033	0	2,327,333	71110311	30.45	30.95	30.30	30.45	0
1141114	3034	0	2,841,416	1108625861	389.00	393.50	387.00	390.00	-2
1141114	3035	0	3,375,922	574290463	168.50	173.00	167.00	170.00	-1
1141114	3036	0	7,880,840	1167153020	148.00	150.00	146.00	147.00	-2
1141114	3036A	0	57,032	2922038	51.20	51.30	51.20	51.30	0
1141114	3037	0	23,311,749	4012685807	172.50	175.50	168.50	171.50	0
1141114	3038	0	243,041	5142951	21.15	21.40	20.95	21.05	0
1141114	3040	0	566,736	31992708	56.40	57.30	55.80	56.30	0
1141114	3041	0	456,964	12351175	27.00	27.20	26.70	26.95	0
1141114	3042	0	1,477,511	124717991	85.10	85.20	83.90	83.90	-1
1141114	3043	0	112,665	2529398	22.60	22.75	22.30	22.30	0
1141114	3044	0	3,244,158	1016404788	315.00	317.00	311.50	311.50	-6
1141114	3045	0	3,549,182	385935278	108.50	109.50	108.00	108.50	0
1141114	3046	0	385,788	19001293	49.50	49.90	48.70	48.80	0
1141114	3047	0	1,901,573	35595632	18.85	19.15	18.50	18.50	0
1141114	3048	0	6,934,486	268283793	38.50	39.60	37.50	39.10	0
1141114	3049	0	3,549,071	25790007	7.39	7.41	7.15	7.17	0
1141114	3050	0	434,460	5162954	11.90	12.00	11.75	11.95	0
1141114	3051	0	475,533	9244307	19.55	19.70	19.30	19.50	0
1141114	3052	0	696,238	7935206	11.40	11.55	11.30	11.35	0
1141114	3054	0	7,103	160438	22.60	22.70	22.55	22.70	0
1141114	3055	0	478,836	28567022	58.40	60.50	57.80	58.80	0
1141114	3056	0	1,093,778	20992145	19.30	19.30	19.10	19.15	0
1141114	3057	0	1,004,689	16409943	16.70	16.75	15.85	16.15	0
1141114	3058	0	729,993	8010528	11.00	11.25	10.80	10.90	0
1141114	3059	0	2,763,708	118002736	42.60	43.35	42.30	42.30	0
1141114	3060	0	13,581,899	402583504	28.70	30.80	28.55	29.30	0
1141114	3062	0	3,170,980	80993678	25.30	25.85	25.20	25.35	0
1141114	3090	0	39,481,441	3679797178	93.10	96.00	90.00	90.40	-3
1141114	3092	0	3,506,401	60344018	16.25	17.60	16.25	17.35	1
1141114	3094	0	130,965	3246117	24.75	25.10	24.65	24.70	0
1141114	3130	0	23,976	5453148	227.50	228.00	227.00	228.00	1
1141114	3135	0	1,402,487	69651493	50.00	50.50	49.00	49.20	-1
1141114	3138	0	103,918	9098198	89.20	89.20	86.70	86.70	-2
1141114	3149	0	1,669,175	60814772	36.70	37.10	36.00	36.45	0
1141114	3150	0	50,000	957000	19.00	19.40	19.00	19.00	0
1141114	3164	0	46,295	856720	18.50	18.55	18.50	18.50	0
1141114	3167	0	13,172,482	2743472650	207.00	214.00	204.00	205.00	-5
1141114	3168	0	6,232	271558	43.15	44.00	42.95	44.00	0
1141114	3189	0	23,417,986	3242331292	138.50	141.50	135.00	137.00	-7
1141114	3209	0	1,790,623	59983395	32.80	33.90	32.60	33.55	0
1141114	3229	0	29,742	447790	15.10	15.10	14.85	15.10	0
1141114	3231	0	55,415,651	7806508398	141.00	143.00	139.50	140.50	-3
1141114	3257	0	944,530	61675695	64.10	66.70	63.80	64.20	0
1141114	3266	0	36,164	487360	13.45	13.50	13.45	13.50	0
1141114	3296	0	58,660	1246015	21.20	21.50	21.10	21.15	0
1141114	3305	0	6,940,994	738028096	105.50	109.00	104.00	104.00	-3
1141114	3308	0	88,811	1396352	15.60	16.30	15.30	15.30	0
1141114	3311	0	379,671	12714120	33.20	33.95	33.20	33.30	0
1141114	3312	0	1,633,759	66708352	41.70	42.20	40.00	40.10	-1
1141114	3321	0	299,203	5505138	18.60	18.65	17.60	18.50	0
1141114	3338	0	460,099	22981119	50.10	50.40	49.50	49.65	0
1141114	3346	0	206,901	4102386	20.00	20.10	19.65	19.75	0
1141114	3356	0	2,988,507	148255599	47.20	50.90	47.20	49.10	2
1141114	3376	0	3,130,580	592408873	185.00	192.00	183.00	190.00	1
1141114	3380	0	1,442,772	43661573	30.30	30.95	29.90	30.20	0
1141114	3406	0	847,512	371264343	442.50	442.50	433.50	438.00	-7
1141114	3413	0	1,491,256	457383796	307.50	311.00	304.00	304.00	-8
1141114	3416	0	358,038	52938913	150.00	150.00	146.50	147.00	-4
1141114	3419	0	183,875	2401385	13.05	13.20	13.00	13.20	0
1141114	3432	0	17,330	248033	14.30	14.45	14.30	14.45	0
1141114	3437	0	393,743	5692729	14.80	14.80	14.30	14.30	0
1141114	3443	0	3,327,596	6201162460	1820.00	1910.00	1815.00	1880.00	5
1141114	3447	0	502,806	27846304	53.60	56.40	53.50	54.90	0
1141114	3450	0	8,443,340	2113690623	245.00	258.00	243.00	249.00	-2
1141114	3454	0	81,292	6486792	79.80	81.90	79.00	79.00	-1
1141114	3481	0	32,117,556	419729414	13.20	13.30	12.90	12.95	0
1141114	3494	0	41,092	387863	9.47	9.60	9.32	9.47	0
1141114	3501	0	265,695	12835313	48.45	48.50	48.15	48.20	0
1141114	3504	0	180,534	9246077	51.30	52.00	51.00	51.00	-1
1141114	3515	0	852,757	236302957	278.00	281.00	275.00	275.50	-8
1141114	3518	0	200,128	4101917	20.20	20.70	20.00	20.65	0
1141114	3528	0	601,933	41720066	70.80	70.80	68.20	68.20	-2
1141114	3530	0	92,437	5591982	60.60	61.00	60.00	60.00	-1
1141114	3532	0	1,310,396	120388504	93.60	95.00	90.30	90.50	-4
1141114	3533	0	1,121,045	1372641955	1235.00	1250.00	1210.00	1220.00	-25
1141114	3535	0	1,329,462	94404270	71.00	72.30	69.90	72.10	0
1141114	3543	0	5,603,676	254206422	41.05	46.50	41.05	46.50	4
1141114	3545	0	1,984,584	106928610	53.60	55.00	53.30	53.30	-1
1141114	3550	0	198,709	2665886	13.45	13.60	13.30	13.35	0
1141114	3557	0	239,872	8919834	37.55	37.55	36.70	37.00	0
1141114	3563	0	651,151	293620427	449.50	454.50	446.50	452.50	-4
1141114	3576	0	3,322,553	21463927	6.50	6.53	6.41	6.49	0
1141114	3583	0	551,718	174940008	318.50	320.50	315.00	315.50	-9
1141114	3588	0	228,414	11205076	48.65	49.80	48.65	48.80	-1
1141114	3591	0	564,236	10512655	18.75	19.00	18.35	18.35	0
1141114	3592	0	366,790	81993427	226.00	226.00	222.00	222.00	-4
1141114	3593	0	41,354	301808	7.31	7.31	7.30	7.30	0
1141114	3596	0	1,177,504	222566368	187.50	190.50	187.00	188.00	-1
1141114	3605	0	2,780,794	184369528	67.20	67.60	65.10	65.60	-2
1141114	3607	0	1,598,279	21396108	12.50	13.60	12.50	13.60	1
1141114	3617	0	304,293	63968469	211.00	213.00	207.50	209.00	-3
1141114	3622	0	3,323,878	230083062	67.40	70.90	66.60	69.30	1
1141114	3645	0	935,841	52869912	56.10	57.10	56.00	56.10	-1
1141114	3652	0	43,135	1248781	29.00	29.50	28.65	29.50	0
1141114	3653	0	4,374,878	10825911960	2395.00	2580.00	2300.00	2580.00	105
1141114	3661	0	1,613,819	5652883475	3435.00	3585.00	3410.00	3510.00	-15
1141114	3665	0	3,842,078	5837858428	1535.00	1570.00	1490.00	1520.00	-85
1141114	3669	0	62,136	1804297	29.40	30.00	28.80	29.05	0
1141114	3673	0	4,469,646	184956313	42.15	42.30	40.70	40.80	-1
1141114	3679	0	54,900	6298681	114.50	115.50	114.00	114.50	-1
1141114	3686	0	367,786	6889916	19.15	19.15	18.45	18.45	0
1141114	3694	0	1,717,451	113535859	65.80	67.00	65.00	66.00	0
1141114	3701	0	328,674	10687681	32.90	32.90	32.30	32.40	0
1141114	3702	0	20,834,644	1385277726	64.50	67.80	64.20	66.20	0
1141114	3703	0	718,923	15749505	21.90	22.10	21.75	21.90	0
1141114	3704	0	3,514,653	125556356	35.40	36.50	35.15	35.20	0
1141114	3705	0	190,596	10551400	55.10	55.60	55.00	55.40	0
1141114	3706	0	35,108,141	3291520021	94.70	95.30	92.60	92.90	-3
1141114	3708	0	2,237,086	274537160	125.00	125.50	120.00	120.00	-8
1141114	3711	0	21,031,089	4690521900	224.50	225.00	220.50	222.50	-9
1141114	3712	0	804,084	24242908	30.15	30.15	30.15	30.15	0
1141114	3714	0	1,337,168	44870190	34.00	34.00	33.25	33.35	0
1141114	3715	0	76,665,602	9530754754	123.00	130.50	120.50	120.50	-10
1141114	3716	0	67,713	2295525	33.90	34.00	33.80	33.90	0
1141114	3717	0	373,102	6831450	18.15	18.65	18.10	18.15	0
1141114	4104	0	147,757	12367386	83.80	84.00	83.40	83.70	0
1141114	4106	0	59,623	1283077	21.50	21.60	21.30	21.60	0
1141114	4108	0	81,384	1163961	14.40	14.40	14.20	14.30	0
1141114	4119	0	317,885	15815706	49.65	50.10	49.55	49.75	0
1141114	4133	0	169,587	4053817	23.40	24.30	23.40	23.60	0
1141114	4137	0	172,402	17186235	99.60	100.50	99.20	99.90	0
1141114	4142	0	16,509,837	352111726	19.70	21.55	19.60	21.55	1
1141114	4148	0	92,651	3875074	41.10	42.60	41.00	42.30	1
1141114	4155	0	338,871	5240218	15.10	15.85	15.10	15.30	0
1141114	4164	0	378,957	15927160	41.85	42.45	41.65	42.05	0
1141114	4190	0	39,870	1252969	31.40	31.55	31.25	31.55	0
1141114	4306	0	1,781,130	23691654	13.30	13.45	13.20	13.20	0
1141114	4414	0	1,820,395	20644336	11.40	11.65	11.05	11.15	0
1141114	4426	0	72,227	726120	10.05	10.20	10.00	10.05	0
1141114	4438	0	242,945	20187292	82.30	83.90	81.70	83.30	1
1141114	4439	0	3,000	272700	91.00	91.00	90.80	90.80	0
1141114	4440	0	113,010	2073137	18.50	18.55	18.25	18.25	0
1141114	4441	0	181,688	51180895	280.00	288.00	280.00	280.00	0
1141114	4526	0	1,573,567	50547070	32.30	32.55	31.70	31.85	-1
1141114	4532	0	1,585,703	37457731	23.50	23.80	23.40	23.45	0
1141114	4536	0	237,733	40337655	170.00	170.50	168.00	169.00	-2
1141114	4540	0	673,313	24181750	36.10	36.40	35.50	35.60	0
1141114	4545	0	204,888	6819745	32.25	33.95	32.25	33.40	0
1141114	4551	0	374,406	43653821	117.00	118.00	115.50	115.50	-2
1141114	4552	0	169,753	3910030	23.00	23.15	22.80	23.15	0
1141114	4555	0	242,764	10613505	44.30	44.30	43.30	43.35	-1
1141114	4557	0	469,615	31952644	67.50	68.60	67.40	68.40	0
1141114	4560	0	62,500	1988338	31.85	31.90	31.70	31.85	0
1141114	4562	0	256,092	9637458	37.95	38.30	37.45	37.45	0
1141114	4564	0	363,755	5905527	16.00	16.40	15.95	16.30	0
1141114	4566	0	562,224	29720435	51.20	54.80	50.60	52.90	1
1141114	4569	0	134,959	20164512	148.00	152.00	147.50	150.00	0
1141114	4571	0	216,742	35120689	162.50	164.00	161.00	161.50	-2
1141114	4572	0	26,691	3859402	144.50	145.00	144.00	145.00	0
1141114	4576	0	728,868	76595229	104.50	107.00	104.00	104.00	-4
1141114	4581	0	4,258	226789	53.10	53.50	53.10	53.50	0
1141114	4583	0	204,882	136273996	676.00	676.00	658.00	673.00	-9
1141114	4585	0	976,484	322819704	328.00	345.00	323.00	329.00	-29
1141114	4588	0	69,910	4215868	60.00	60.80	60.00	60.20	0
1141114	4720	0	256,780	3636599	14.25	14.35	14.00	14.00	0
1141114	4722	0	3,201,882	522668030	166.00	168.00	159.50	161.50	-10
1141114	4736	0	380,079	47682578	126.00	126.50	124.00	124.00	0
1141114	4737	0	65,177	4042046	62.10	62.60	61.50	62.30	0
1141114	4739	0	1,393,968	100281347	71.20	73.00	70.60	71.90	0
1141114	4746	0	1,062,680	69532431	64.60	66.30	64.20	64.90	0
1141114	4755	0	89,124	9511178	107.00	108.00	105.50	107.50	0
1141114	4763	0	22,756,964	1394536922	57.50	61.70	57.40	61.70	5
1141114	4764	0	2,987,781	218346081	72.90	75.50	68.90	70.70	2
1141114	4766	0	382,660	129677221	343.00	343.50	336.50	336.50	-7
1141114	4770	0	205,804	46103169	222.50	226.50	222.00	222.00	-5
1141114	4771	0	78,348	14085496	181.50	181.50	178.50	179.00	0
1141114	4807	0	85,546	1585626	18.20	19.05	18.20	18.20	0
1141114	4904	0	5,169,790	473880033	91.30	92.30	91.20	91.50	0
1141114	4906	0	6,277,406	172184338	26.80	27.80	26.55	27.45	0
1141114	4912	0	299,614	24896061	83.50	84.40	82.50	82.70	-2
1141114	4915	0	2,905,472	251583342	87.50	87.70	85.60	85.70	-2
1141114	4916	0	2,518,373	121914062	48.50	49.55	47.50	47.50	-1
1141114	4919	0	1,082,668	58565785	53.80	54.90	53.70	53.70	-1
1141114	4927	0	4,922,868	111775980	23.00	23.25	22.20	22.25	-1
1141114	4930	0	28,911	639266	22.00	22.30	22.00	22.20	0
1141114	4934	0	847,508	11313873	13.50	13.60	13.10	13.10	0
1141114	4935	0	72,442	3055370	41.85	42.95	41.70	41.85	0
1141114	4938	0	7,762,902	568479306	72.80	73.70	72.00	73.50	0
1141114	4942	0	324,633	12818918	39.15	39.90	39.15	39.30	-1
1141114	4943	0	66,728	1035963	15.85	15.85	15.30	15.60	0
1141114	4949	0	815,300	31701063	39.10	39.95	37.75	37.75	-1
1141114	4952	0	84,908	3207925	38.35	38.35	37.10	37.40	0
1141114	4956	0	217,697	4176036	19.50	19.50	19.05	19.25	0
1141114	4958	0	15,491,015	2224086139	147.50	149.00	140.50	141.50	-9
1141114	4960	0	691,437	9414313	13.60	13.75	13.50	13.50	0
1141114	4961	0	533,677	76149984	142.00	144.00	140.00	142.50	0
1141114	4967	0	12,609,148	1784231159	142.50	145.50	136.00	142.50	-6
1141114	4968	0	2,427,582	339241721	142.50	144.00	137.00	137.00	-8
1141114	4976	0	427,759	13566004	31.95	32.25	31.40	31.40	0
1141114	4977	0	1,061,247	113332062	105.50	108.50	105.00	106.50	-1
1141114	4989	0	15,108,841	736789786	48.45	50.20	47.80	48.15	-1
1141114	4994	0	6,000	580800	96.50	96.90	96.50	96.90	0
1141114	4999	0	55,691	1384522	24.80	25.00	24.75	24.85	0
1141114	5007	0	935,775	50831348	51.20	51.20	51.00	51.20	0
1141114	5203	0	113,730	11386328	100.00	100.50	99.80	100.50	-1
1141114	5215	0	14,330	534567	37.70	37.70	37.00	37.30	0
1141114	5222	0	402,964	53320560	132.00	134.50	131.50	131.50	-2
1141114	5225	0	529,890	53638016	101.50	102.50	100.50	100.50	-2
1141114	5234	0	778,831	267034549	339.00	347.00	336.50	344.00	0
1141114	5243	0	1,983,547	157042227	80.00	80.50	78.30	79.00	-2
1141114	5244	0	210,270	8077092	38.05	38.70	38.05	38.30	0
1141114	5258	0	223,981	14581656	66.30	66.40	64.50	65.70	0
1141114	5269	0	679,730	871679845	1290.00	1305.00	1270.00	1270.00	-45
1141114	5283	0	145,808	8988725	62.30	62.40	61.00	61.20	-1
1141114	5284	0	1,917,254	565071784	296.00	299.50	291.50	293.00	-8
1141114	5285	0	392,493	20680744	53.80	53.80	51.80	53.00	-1
1141114	5288	0	89,357	11769136	130.00	132.50	129.50	132.50	1
1141114	5292	0	37,485	5477897	144.00	147.00	144.00	145.50	-1
1141114	5306	0	187,530	17262591	90.70	93.20	90.70	91.30	-1
1141114	5388	0	1,509,166	124464249	83.60	84.30	81.70	81.70	-2
1141114	5434	0	481,209	147547875	306.00	308.50	305.00	306.50	-5
1141114	5469	0	10,198,954	947689090	94.20	94.60	91.20	93.20	-2
1141114	5471	0	209,865	7346112	35.50	35.75	34.75	34.75	-1
1141114	5484	0	198,996	7345599	36.50	37.45	36.50	36.80	0
1141114	5515	0	4,908,434	146712058	29.05	30.00	29.05	29.60	2
1141114	5519	0	432,825	12354174	28.35	28.75	28.05	28.65	0
1141114	5521	0	5,498,607	80482047	14.80	14.85	14.35	14.75	0
1141114	5522	0	1,207,139	65545500	54.00	55.30	53.10	55.10	0
1141114	5525	0	51,268	1449743	28.30	28.30	28.05	28.25	0
1141114	5531	0	365,151	3342918	9.18	9.20	9.08	9.17	0
1141114	5533	0	67,096	979810	14.65	14.65	14.55	14.60	0
1141114	5534	0	500,281	37746332	75.00	76.20	74.00	75.50	0
1141114	5538	0	7,699	222491	28.75	29.00	28.75	28.95	0
1141114	5546	0	9,000	214600	23.85	24.00	23.70	24.00	0
1141114	5607	0	260,475	12802990	48.60	49.50	48.60	49.00	0
1141114	5608	0	3,809,712	64710131	16.80	17.40	16.70	16.80	0
1141114	5706	0	362,607	18975476	52.90	52.90	51.80	51.80	0
1141114	5871	0	5,155,053	523798275	102.00	102.50	101.00	101.50	-1
1141114	5871A	0	25,122	2557882	101.50	102.00	101.50	102.00	0
1141114	5876	0	6,099,937	240305677	39.25	39.65	39.20	39.30	0
1141114	5880	0	10,298,329	248423503	24.05	24.20	24.00	24.10	0
1141114	5906	0	3,224	163870	51.00	51.00	51.00	51.00	0
1141114	5907	0	156,275	893279	5.69	5.77	5.68	5.69	0
1141114	6005	0	13,066,393	326758324	24.60	25.30	24.45	24.80	0
1141114	6024	0	190,635	9536973	49.70	50.20	49.70	50.00	0
1141114	6108	0	115,683	1567993	13.70	13.70	13.50	13.50	0
1141114	6112	0	1,152,050	56947474	49.60	49.95	48.90	49.05	-1
1141114	6115	0	103,510	4793704	46.10	46.60	46.10	46.60	0
1141114	6116	0	4,296,637	31663254	7.38	7.42	7.31	7.34	0
1141114	6117	0	626,809	48835748	77.50	79.90	77.20	77.30	-1
1141114	6120	0	1,035,622	11490043	11.20	11.30	11.00	11.05	0
1141114	6128	0	836,347	19347102	22.00	23.80	21.75	23.60	1
1141114	6133	0	351,206	5536306	16.05	16.20	15.50	15.65	0
1141114	6136	0	123,171	2902195	23.55	23.70	23.50	23.70	0
1141114	6139	0	4,826,563	2025372499	409.50	429.50	408.00	418.50	3
1141114	6141	0	130,705	1524828	11.50	11.85	11.50	11.55	0
1141114	6142	0	389,654	3678460	9.52	9.52	9.32	9.42	0
1141114	6152	0	615,475	5559016	8.99	9.16	8.80	9.00	0
1141114	6153	0	2,616,812	40258008	15.50	15.75	15.20	15.25	0
1141114	6155	0	12,969,450	476938947	35.35	37.40	35.35	37.40	3
1141114	6164	0	199,721	2007477	10.20	10.20	9.98	10.15	0
1141114	6165	0	638,241	32030885	50.50	50.60	49.65	50.60	0
1141114	6166	0	502,305	28596564	56.90	57.50	56.40	56.80	-1
1141114	6168	0	373,753	7326510	19.95	19.95	19.40	19.45	0
1141114	6176	0	1,789,007	225106795	126.50	127.00	125.00	125.50	-2
1141114	6177	0	1,279,221	58263764	45.75	45.85	45.15	45.15	0
1141114	6183	0	20,470	1973579	96.20	98.70	95.30	95.30	0
1141114	6184	0	103,187	4949333	48.10	48.15	47.90	47.90	0
1141114	6189	0	860,888	39289826	45.80	46.50	45.00	45.10	0
1141114	6191	0	16,596,903	1946819688	119.00	120.00	115.50	115.50	-7
1141114	6192	0	239,119	24164678	100.00	102.00	100.00	100.50	-1
1141114	6196	0	890,831	211963001	239.50	241.50	235.50	236.00	-9
1141114	6197	0	761,426	108803234	142.50	144.00	141.50	142.00	-4
1141114	6201	0	25,551	1439540	56.30	56.80	55.60	56.60	0
1141114	6202	0	566,570	21737266	38.75	39.00	38.10	38.10	-1
1141114	6205	0	177,302	7036302	39.70	40.05	39.50	39.50	0
1141114	6206	0	859,913	86169749	100.00	101.50	99.70	99.70	-1
1141114	6209	0	16,404,541	845382488	47.50	53.50	47.05	53.50	4
1141114	6213	0	5,083,825	554057891	108.50	111.00	107.50	107.50	-4
1141114	6214	0	1,117,969	138741125	125.00	125.50	122.50	122.50	-3
1141114	6215	0	1,043,556	113166461	109.00	110.00	107.50	107.50	-3
1141114	6216	0	200,628	5464949	26.90	27.65	26.90	27.20	0
1141114	6224	0	306,651	14081187	45.50	46.90	45.20	45.60	-1
1141114	6225	0	19,000	311550	16.50	16.50	16.20	16.50	0
1141114	6226	0	565,830	3849445	6.45	7.06	6.40	7.06	0
1141114	6230	0	147,356	17326738	120.00	120.00	115.50	115.50	-4
1141114	6235	0	6,502,114	406903495	65.60	65.60	62.10	62.10	-6
1141114	6239	0	11,552,084	1873878847	165.50	166.00	160.00	160.50	-9
1141114	6243	0	147,722	4577830	31.10	31.45	30.70	30.70	0
1141114	6257	0	2,698,511	258698070	96.80	97.00	95.10	95.60	-3
1141114	6269	0	1,562,984	82995867	53.00	53.90	52.50	52.90	0
1141114	6271	0	1,726,335	217342898	127.00	127.50	123.50	124.00	-4
1141114	6277	0	52,567	3177516	60.40	60.90	60.00	60.60	0
1141114	6278	0	2,025,248	208362204	103.50	104.00	102.00	102.00	-2
1141114	6281	0	145,057	9563507	66.20	66.20	65.80	65.80	0
1141114	6282	0	33,245,661	1353130129	41.30	42.10	39.50	39.75	-2
1141114	6283	0	957,137	24907503	24.80	27.25	24.80	25.85	0
1141114	6285	0	4,047,158	415827238	101.50	104.50	101.50	101.50	-1
1141114	6405	0	175,583	4704137	26.50	27.25	26.10	26.65	0
1141114	6409	0	727,490	840449205	1165.00	1180.00	1140.00	1145.00	-30
1141114	6412	0	1,358,373	126378672	90.20	94.80	89.80	92.10	1
1141114	6414	0	787,867	222787003	277.00	286.50	277.00	282.00	6
1141114	6415	0	4,325,091	887053398	208.00	211.00	202.50	202.50	-9
1141114	6416	0	169,368	13466653	78.20	80.30	78.20	78.90	0
1141114	6423	0	9,000	669900	74.60	74.60	74.30	74.30	0
1141114	6426	0	149,359	10625072	70.50	71.70	70.50	71.00	-1
1141114	6431	0	948,902	15860698	16.30	16.35	16.20	16.25	0
1141114	6438	0	2,074,491	271251656	131.50	133.50	129.00	129.50	-6
1141114	6442	0	7,225,947	7282912692	1010.00	1045.00	976.00	995.00	-45
1141114	6443	0	1,783,042	23906651	13.25	13.55	13.20	13.40	0
1141114	6446	0	2,599,483	1261972164	490.00	491.50	480.50	480.50	-12
1141114	6449	0	793,427	135168509	169.00	172.50	168.00	169.50	-4
1141114	6451	0	616,210	91649773	151.00	151.50	147.00	147.50	-5
1141114	6456	0	683,804	30723774	45.10	45.35	44.50	44.50	-1
1141114	6464	0	62,572	4752320	77.70	77.70	75.10	75.10	-2
1141114	6472	0	4,112,199	2375787769	583.00	599.00	567.00	568.00	-61
1141114	6477	0	588,350	21105658	36.45	36.70	35.25	35.25	-1
1141114	6491	0	161,652	53670641	335.00	335.00	330.50	330.50	-4
1141114	6504	0	120,073	5282158	43.70	44.40	43.50	44.25	1
1141114	6505	0	10,481,396	562157776	54.10	55.00	53.00	53.20	-1
1141114	6515	0	1,015,718	2262820720	2155.00	2290.00	2155.00	2195.00	10
1141114	6525	0	459,156	35131161	76.60	77.30	75.50	76.60	-1
1141114	6526	0	249,375	114310452	457.00	462.00	454.00	456.00	-9
1141114	6531	0	4,648,610	1900993893	399.50	417.00	399.00	410.50	4
1141114	6533	0	805,061	195350686	245.00	247.00	239.00	240.00	-10
1141114	6534	0	40,890	3863413	92.60	95.50	92.60	94.00	1
1141114	6541	0	723,391	40744846	55.00	57.80	54.50	55.50	0
1141114	6550	0	654,431	19838998	30.40	30.90	30.00	30.10	0
1141114	6552	0	33,170	835041	25.30	25.30	25.00	25.20	0
1141114	6558	0	567,817	21472348	38.05	38.35	37.45	37.50	0
1141114	6573	0	814,925	14496526	18.00	18.30	17.40	17.55	0
1141114	6579	0	87,774	10275135	116.00	117.50	116.00	116.50	-2
1141114	6581	0	4,554	495819	109.00	109.00	109.00	109.00	0
1141114	6582	0	153,648	5273603	33.00	34.80	33.00	34.10	0
1141114	6585	0	93,386	8973863	97.80	98.70	95.10	95.10	-2
1141114	6589	0	9,272,860	755367225	80.00	81.90	78.60	81.90	7
1141114	6591	0	1,030,881	81555737	80.10	81.40	78.30	78.30	-2
1141114	6592	0	431,722	26714626	61.80	62.50	61.00	62.00	0
1141114	6592A	0	5,084	497004	97.70	97.90	97.70	97.90	0
1141114	6592B	0	17,216	1692187	98.30	98.30	98.30	98.30	0
1141114	6598	0	39,134	829807	21.20	21.75	21.00	21.10	0
1141114	6605	0	632,349	90013453	140.50	144.50	140.00	141.00	0
1141114	6606	0	68,610	1724881	25.00	25.30	25.00	25.20	0
1141114	6625	0	1,026,504	89640824	87.50	88.40	86.10	86.50	3
1141114	6641	0	6,000	129050	21.50	21.55	21.50	21.50	0
1141114	6645	0	25,709	511784	20.15	20.15	19.70	19.80	0
1141114	6655	0	5,111	519961	100.50	102.50	100.50	102.50	0
1141114	6657	0	189,116	7812598	41.10	41.75	40.50	41.55	0
1141114	6658	0	190,794	9633972	50.90	51.50	50.00	50.10	-1
1141114	6666	0	17,119	837981	49.40	49.40	48.80	48.90	0
1141114	6668	0	254,271	9964944	38.45	39.80	38.40	39.00	0
1141114	6669	0	2,269,791	9800081670	4365.00	4410.00	4280.00	4280.00	-180
1141114	6670	0	379,535	93606360	252.00	253.50	243.00	243.50	-9
1141114	6671	0	27,270	994618	36.35	36.55	36.35	36.50	0
1141114	6672	0	795,359	71376741	90.80	91.80	88.20	88.70	-3
1141114	6674	0	29,388	617798	21.00	21.15	20.90	21.10	0
1141114	6689	0	131,082	8580360	65.30	65.90	64.50	65.00	0
1141114	6691	0	595,076	261082176	440.50	445.50	435.00	437.00	-8
1141114	6695	0	409,155	18532767	45.50	45.75	44.80	44.85	-1
1141114	6698	0	102,579	3197713	31.30	31.45	30.90	31.20	0
1141114	6706	0	1,688,529	133882535	78.00	81.00	77.00	79.00	0
1141114	6715	0	40,645	3516775	85.30	88.40	85.30	86.80	1
1141114	6719	0	424,867	82640568	195.00	196.50	192.50	194.50	-5
1141114	6742	0	273,581	12169558	45.00	45.15	44.20	44.30	0
1141114	6743	0	142,768	4179378	29.90	29.90	28.90	28.90	-1
1141114	6753	0	782,248	92432218	118.00	121.00	116.50	116.50	-2
1141114	6754	0	4,924	226672	46.00	46.30	46.00	46.30	0
1141114	6756	0	568,234	48678134	89.00	90.20	83.20	83.30	-7
1141114	6757	0	1,213,955	83484888	68.70	69.30	68.20	68.60	0
1141114	6768	0	1,052,690	124804508	117.50	120.50	115.50	116.00	-4
1141114	6770	0	248,325,964	8496322839	33.80	35.30	33.00	34.15	-1
1141114	6771	0	17,256	837664	48.80	48.80	48.40	48.40	0
1141114	6776	0	89,746	4632033	51.60	52.00	51.30	51.60	0
1141114	6781	0	1,689,527	2275588185	1340.00	1380.00	1320.00	1325.00	-50
1141114	6782	0	273,923	48677437	180.00	180.50	176.00	177.00	-4
1141114	6789	0	922,585	225296055	243.50	248.50	241.50	242.00	-5
1141114	6790	0	187,095	7116503	38.15	38.15	37.95	38.00	0
1141114	6792	0	9,175	480515	52.30	52.90	52.30	52.30	0
1141114	6794	0	40,129	2827743	67.80	70.90	67.80	70.50	0
1141114	6796	0	54,899	4924560	90.60	90.60	89.20	90.00	-1
1141114	6799	0	517,149	40718969	80.00	80.30	77.50	77.60	-2
1141114	6805	0	1,376,649	2008401710	1450.00	1490.00	1415.00	1465.00	-30
1141114	6806	0	1,080,792	47662718	44.10	44.10	44.10	44.10	0
1141114	6807	0	10,005	469586	47.25	47.25	46.55	46.55	0
1141114	6830	0	170,119	25641278	150.00	154.50	149.00	150.00	-2
1141114	6834	0	222,371	6299806	28.25	28.90	28.00	28.15	0
1141114	6835	0	68,010	2662041	39.65	39.65	38.80	38.80	0
1141114	6838	0	274,225	7654500	27.45	28.15	27.45	27.65	0
1141114	6854	0	561,616	78373255	142.00	142.00	138.50	138.50	-5
1141114	6861	0	55,972	3292219	59.10	59.70	58.20	58.40	-1
1141114	6862	0	594,962	102430855	173.00	177.00	168.50	168.50	-8
1141114	6863	0	235,495	26013540	110.50	112.50	109.00	109.50	-2
1141114	6869	0	2,056,978	191640102	94.20	95.20	91.70	91.70	-4
1141114	6873	0	1,159,394	118790058	102.50	104.50	101.50	101.50	-3
1141114	6885	0	299,426	8919374	29.85	30.35	29.30	29.55	0
1141114	6887	0	14,020	896790	64.50	64.50	63.50	63.60	-1
1141114	6890	0	2,787,083	694254446	245.50	255.00	241.00	243.00	-2
1141114	6901	0	1,029,031	18809779	17.95	18.50	17.90	18.20	0
1141114	6902	0	106,327	7345325	68.90	71.40	67.50	71.10	0
1141114	6906	0	93,861	8818708	96.00	96.00	92.70	92.70	-3
1141114	6909	0	188,563	7023529	37.60	38.65	36.25	36.95	0
1141114	6914	0	132,537	20231224	151.00	154.00	151.00	152.00	0
1141114	6916	0	46,060	800238	17.30	17.60	17.30	17.45	0
1141114	6918	0	50,040	4366420	87.80	87.90	85.90	87.90	0
1141114	6919	0	4,305,859	537702264	127.00	127.00	123.50	124.00	-3
1141114	6923	0	397,006	40789358	99.30	105.00	99.00	102.50	2
1141114	6924	0	28,000	1506600	52.50	54.80	52.50	54.00	2
1141114	6928	0	130,945	6664135	51.40	52.10	50.30	50.30	-1
1141114	6931	0	169,661	10075703	60.80	60.80	58.90	58.90	-1
1141114	6933	0	307,187	52047253	170.00	171.50	168.50	170.00	-4
1141114	6936	0	67,689	2354492	34.70	34.90	34.70	34.80	0
1141114	6937	0	273,880	60286686	223.00	223.00	218.00	218.50	-5
1141114	6944	0	779,434	413273093	531.00	538.00	523.00	530.00	-7
1141114	6949	0	39,178	14875818	375.50	383.00	374.00	380.00	0
1141114	6951	0	66,146	4870961	74.00	74.00	73.20	73.50	0
1141114	6952	0	12,051	537420	44.70	45.50	44.35	44.35	0
1141114	6955	0	2,100	342400	162.50	163.50	162.50	163.50	0
1141114	6957	0	349,635	73264161	206.00	215.50	201.50	208.00	1
1141114	6958	0	72,242	1167657	16.25	16.30	15.95	16.25	0
1141114	6962	0	2,378,687	102052622	42.85	43.30	42.60	42.80	0
1141114	6965	0	88,335	6911205	79.50	79.70	77.60	77.60	-1
1141114	6969	0	39,040	1353841	34.20	35.00	34.20	34.65	0
1141114	6988	0	67,694	1037176	15.95	15.95	14.90	15.05	0
1141114	6994	0	1,338,245	117696970	89.00	92.00	85.30	87.00	-6
1141114	7610	0	177,335	18195662	102.00	105.00	102.00	102.00	-1
1141114	7631	0	20,000	2556000	125.50	130.00	125.50	130.00	1
1141114	7705	0	45,956	1870681	40.80	40.95	40.50	40.95	0
1141114	7721	0	126,628	6361453	50.30	51.40	49.00	50.30	0
1141114	7722	0	80,627	44578260	547.00	559.00	542.00	546.00	-4
1141114	7730	0	63,430	5196743	81.50	83.00	81.50	81.60	0
1141114	7732	0	5,000	184500	37.00	37.00	36.50	37.00	0
1141114	7736	0	14,223	1309754	92.00	92.50	91.80	91.80	0
1141114	7740	0	234,090	37836691	167.00	168.00	155.50	167.00	0
1141114	7749	0	150,540	68900420	449.50	464.50	446.00	459.00	4
1141114	7750	0	108,664	81939459	747.00	762.00	740.00	758.00	11
1141114	7765	0	59,477	16342040	271.00	278.00	270.50	273.50	-1
1141114	7780	0	285,652	51821846	180.00	184.50	178.50	183.00	1
1141114	7788	0	97,425	10207432	104.00	106.50	102.00	104.50	-4
1141114	7791	0	395,320	29648019	74.70	76.00	74.00	74.60	0
1141114	7799	0	367,956	220695575	600.00	617.00	591.00	617.00	7
1141114	8011	0	903,207	19660639	21.90	22.25	21.50	21.50	0
1141114	8016	0	542,061	98396289	180.50	183.00	179.50	181.00	-2
1141114	8021	0	31,587,476	4079609510	130.50	133.50	126.00	126.50	-10
1141114	8028	0	4,723,793	737184703	157.00	159.50	155.00	155.00	-6
1141114	8033	0	6,198,029	746961179	118.00	126.00	117.00	119.50	-1
1141114	8039	0	7,895,691	527239531	66.50	68.00	66.10	66.20	-2
1141114	8045	0	87,017	7015623	80.20	81.40	80.00	80.00	-2
1141114	8046	0	17,839,465	5018307884	283.50	287.00	275.50	282.50	-9
1141114	8070	0	3,569,327	164957337	46.00	46.85	45.70	46.00	0
1141114	8072	0	355,206	11530537	32.30	32.70	31.85	32.30	0
1141114	8081	0	955,210	206575571	220.00	220.00	215.00	216.00	-6
1141114	8101	0	49,213	793234	16.05	16.20	16.00	16.05	0
1141114	8103	0	5,179,970	397015783	80.00	80.30	74.50	75.00	-6
1141114	8104	0	458,561	14141754	30.80	31.20	30.65	30.65	0
1141114	8105	0	416,221	4783296	11.55	11.60	11.40	11.40	0
1141114	8110	0	33,148,761	1292141542	40.00	40.00	38.00	38.00	-4
1141114	8112	0	43,751,528	3384262666	76.20	79.40	76.00	76.50	-3
1141114	8112A	0	21,202	927663	43.65	44.10	43.65	43.70	0
1141114	8114	0	275,675	51956762	189.00	190.00	186.00	188.50	-2
1141114	8131	0	11,246,104	526196099	46.85	48.45	45.00	46.55	-1
1141114	8150	0	159,200,250	7417405063	43.50	48.10	43.00	47.95	3
1141114	8162	0	71,092	2481654	35.00	35.15	34.55	34.70	0
1141114	8163	0	1,545,787	50501632	32.60	33.05	32.45	32.55	0
1141114	8201	0	89,684	1370123	15.30	15.60	15.10	15.20	0
1141114	8210	0	1,347,537	1344899050	995.00	1015.00	989.00	993.00	-17
1141114	8213	0	976,304	33185538	34.50	34.90	33.70	33.80	-1
1141114	8215	0	316,258	6319738	20.10	20.10	19.90	19.90	0
1141114	8222	0	335,379	14426563	43.00	43.90	42.50	42.50	-1
1141114	8249	0	1,014,017	53451495	52.80	53.50	52.10	52.50	0
1141114	8261	0	2,025,020	190244110	95.10	96.10	92.80	93.10	-3
1141114	8271	0	7,975,974	907604074	114.00	116.50	110.50	114.00	-3
1141114	8341	0	131,658	10725760	81.30	82.00	81.00	81.10	0
1141114	8367	0	27,310	1200760	43.90	44.00	43.90	43.95	0
1141114	8374	0	267,151	21429129	81.40	81.40	79.10	79.20	-2
1141114	8404	0	1,171,219	29866489	25.20	25.90	24.90	25.30	0
1141114	8411	0	54,645	682403	12.55	12.55	12.40	12.55	0
1141114	8429	0	721,750	5675389	7.75	7.94	7.75	7.82	0
1141114	8438	0	75,000	2211200	29.55	29.60	29.40	29.60	0
1141114	8442	0	331,885	22701477	67.80	69.90	67.00	68.50	-5
1141114	8443	0	20,784	242508	11.70	11.75	11.65	11.65	0
1141114	8454	0	482,545	117720950	239.50	246.00	238.50	244.00	4
1141114	8462	0	136,542	21211190	155.00	157.00	154.00	155.00	-1
1141114	8463	0	125,517	3301032	25.90	26.55	25.90	26.25	0
1141114	8464	0	1,242,539	461663532	359.00	379.00	359.00	368.00	1
1141114	8466	0	26,253	599249	22.25	23.05	22.25	22.95	0
1141114	8467	0	118,281	17820700	151.00	155.00	146.00	146.00	-4
1141114	8473	0	545,914	20114575	36.25	37.35	36.10	36.80	0
1141114	8476	0	159,038	2948041	18.35	19.00	18.20	18.20	0
1141114	8478	0	235,642	46049722	196.50	198.50	193.50	194.00	-5
1141114	8481	0	19,100	790350	41.50	41.55	41.25	41.25	0
1141114	8482	0	11,000	516500	47.50	47.50	46.50	46.50	-1
1141114	8487	0	6,461	494296	76.60	76.70	76.30	76.30	0
1141114	8488	0	6,000	61200	10.15	10.25	10.15	10.20	0
1141114	8499	0	108,916	27314525	255.00	256.00	248.00	248.00	-8
1141114	8926	0	5,016,444	218743119	44.45	44.50	42.80	42.90	-1
1141114	8940	0	29,604	606801	20.70	20.70	20.30	20.40	0
1141114	8996	0	1,486,438	758657848	528.00	530.00	499.50	499.50	-55
1141114	9103	0	471,506	2224250	4.67	4.76	4.60	4.73	0
1141114	910322	0	46,959	1103800	22.75	24.00	22.60	23.95	0
1141114	9105	0	21,465,779	129199676	6.02	6.08	5.99	6.00	0
1141114	910861	0	7,793	46352	6.00	6.00	5.90	5.90	0
1141114	9110	0	24,000	73560	3.25	3.25	3.00	3.09	0
1141114	911608	0	2,000	5860	2.93	2.93	2.93	2.93	0
1141114	911622	0	8,000	30590	3.86	3.86	3.79	3.85	0
1141114	911868	0	711,007	917149	1.29	1.30	1.28	1.29	0
1141114	912000	0	590,554	1682607	2.86	2.88	2.83	2.83	0
1141114	9136	0	96,000	680710	7.06	7.16	7.03	7.13	0
1141114	9802	0	7,119,823	809978779	109.50	116.00	109.50	113.50	2
1141114	9902	0	1,234,034	21727512	17.15	18.00	17.15	17.25	0
1141114	9904	0	25,655,080	778141089	29.85	30.80	29.50	29.90	0
1141114	9905	0	116,691	2329511	20.00	20.00	19.90	20.00	0
1141114	9906	0	55,213	2504843	45.65	45.90	44.95	45.45	0
1141114	9907	0	2,317,111	42978876	18.45	18.75	18.35	18.50	0
1141114	9908	0	85,621	2566598	30.05	30.05	29.90	30.00	0
1141114	9910	0	879,045	112720642	123.00	130.00	123.00	127.50	2
1141114	9911	0	473,721	39776371	84.20	84.40	83.70	83.80	0
1141114	9912	0	68,022	815348	12.10	12.10	11.90	12.00	0
1141114	9914	0	2,509,672	242842407	96.00	98.80	95.00	95.10	0
1141114	9917	0	436,562	47030725	107.50	108.50	107.50	107.50	0
1141114	9918	0	16,187	641077	39.20	39.85	39.20	39.85	0
1141114	9919	0	793,647	13603430	16.90	17.30	16.90	17.00	0
1141114	9921	0	2,929,244	288435872	95.80	100.50	95.30	96.50	0
1141114	9924	0	110,356	5834845	52.80	53.40	52.70	52.70	0
1141114	9925	0	152,515	6189271	40.65	40.65	40.55	40.60	0
1141114	9926	0	12,004	593801	49.30	49.70	49.30	49.30	0
1141114	9928	0	86,796	1565535	18.10	18.30	17.75	18.00	0
1141114	9929	0	39,231	395029	10.40	10.40	9.96	10.30	0
1141114	9930	0	169,886	11860687	70.40	70.40	69.60	69.70	0
1141114	9931	0	15,150	509038	33.80	33.80	33.25	33.55	0
1141114	9933	0	1,952,908	61535262	31.65	31.85	31.25	31.25	0
1141114	9934	0	400,016	3992969	10.00	10.05	9.95	9.97	0
1141114	9935	0	286,515	5851655	20.30	20.60	20.20	20.30	0
1141114	9937	0	18,876	1074167	56.80	57.30	56.70	57.00	0
1141114	9938	0	1,232,396	69112644	55.50	57.00	55.10	55.10	0
1141114	9939	0	1,297,464	167174233	127.00	130.50	126.50	128.00	1
1141114	9940	0	718,521	16230876	22.60	22.85	22.40	22.40	0
1141114	9941	0	945,354	89729317	94.40	95.60	93.50	95.40	0
1141114	9941A	0	9,050	454220	50.20	50.20	50.10	50.20	0
1141114	9942	0	74,413	7906137	105.50	107.00	105.50	106.00	0
1141114	9943	0	68,173	4164232	61.50	61.50	60.50	60.60	0
1141114	9944	0	11,499	192597	16.70	16.85	16.70	16.75	0
1141114	9945	0	8,492,794	259089472	30.15	30.95	29.85	30.40	0
1141114	9946	0	163,281	2821849	17.50	17.50	17.15	17.15	0
1141114	9955	0	581,027	17177188	29.40	29.75	29.25	29.60	0
1141114	9958	0	5,388,546	753939618	147.00	147.00	135.00	137.50	-12

＊參考自政府開放平台