個股日成交資訊 (2025/12/08)

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
1141208	0050	0	78,686,347	4991038407	63.00	63.70	62.95	63.70	0
1141208	0051	0	78,559	7121947	90.20	91.00	90.20	90.90	0
1141208	0052	0	43,478,825	1592851379	36.40	36.82	36.34	36.82	0
1141208	0053	0	14,460	1970644	135.60	137.20	135.40	137.20	2
1141208	0055	0	183,135	5552321	30.12	30.40	30.12	30.27	0
1141208	0056	0	31,126,570	1139528167	36.59	36.65	36.57	36.62	0
1141208	0057	0	5,143	953676	184.85	186.60	184.85	186.60	2
1141208	0061	0	629,801	14243479	22.45	22.71	22.45	22.69	0
1141208	006203	0	39,834	4576531	114.95	115.40	114.25	115.35	1
1141208	006204	0	23,081	3299255	142.65	143.30	142.60	143.30	1
1141208	006205	0	353,693	13621341	38.40	38.59	38.40	38.58	0
1141208	006206	0	144,448	5211129	35.88	36.22	35.88	36.19	0
1141208	006207	0	219,272	6579488	29.83	30.08	29.83	30.07	0
1141208	006208	0	5,255,256	762855332	144.35	145.75	144.20	145.70	2
1141208	00625K	0	0						0
1141208	00631L	0	3,361,072	1161430428	342.90	348.50	342.35	347.90	7
1141208	00632R	0	62,124,547	1048487087	16.95	16.97	16.82	16.82	0
1141208	00633L	0	9,534,076	474554933	49.35	50.30	49.28	50.20	1
1141208	00634R	0	244,698	789142	3.25	3.25	3.21	3.22	0
1141208	00635U	0	3,827,118	172936375	45.19	45.24	45.11	45.20	0
1141208	00636	0	1,963,277	52257243	26.49	26.68	26.49	26.66	0
1141208	00636K	0	200	1716	8.58	8.58	8.58	8.58	0
1141208	00637L	0	72,077,324	1469962774	20.11	20.57	20.11	20.53	0
1141208	00638R	0	3,624,749	24646390	6.90	6.90	6.78	6.80	0
1141208	00639	0	1,885,067	28370778	14.96	15.09	14.94	15.08	0
1141208	00640L	0	303,001	22987983	75.70	76.15	75.70	76.10	0
1141208	00641R	0	1,061,107	4922728	4.66	4.66	4.63	4.64	0
1141208	00642U	0	7,366,437	115436674	15.64	15.70	15.64	15.68	0
1141208	00643	0	3,017,379	49164869	16.24	16.35	16.22	16.35	0
1141208	00643K	0	0						0
1141208	00645	0	301,167	14203142	47.06	47.24	47.06	47.24	0
1141208	00646	0	5,226,006	351134688	67.50	67.50	67.05	67.25	0
1141208	00647L	0	64,791	7607621	117.55	117.55	117.30	117.40	0
1141208	00648R	0	520,100	2250002	4.34	4.34	4.32	4.33	0
1141208	00650L	0	13,545,669	242456529	18.11	18.23	17.72	17.80	0
1141208	00651R	0	141,000	742140	5.25	5.28	5.22	5.27	0
1141208	00652	0	340,958	12720463	37.48	37.49	37.16	37.22	0
1141208	00653L	0	48,967	2885731	59.10	59.10	58.60	58.60	0
1141208	00654R	0	34,002	210392	6.19	6.19	6.18	6.19	0
1141208	00655L	0	2,500,341	86917351	34.21	35.06	34.21	35.05	1
1141208	00656R	0	575,129	3480632	6.11	6.11	6.01	6.02	0
1141208	00657	0	127,588	7571931	59.35	59.50	59.25	59.45	0
1141208	00657K	0	200	3820	19.10	19.10	19.10	19.10	0
1141208	00660	0	14,948	620361	41.62	41.62	41.46	41.51	0
1141208	00661	0	190,937	12405586	64.95	65.10	64.75	65.05	0
1141208	00662	0	4,357,640	449907855	103.45	103.45	103.05	103.20	0
1141208	00663L	0	7,511,156	338972390	44.68	45.45	44.68	45.38	0
1141208	00664R	0	16,256,452	44365616	2.75	2.75	2.72	2.72	0
1141208	00665L	0	26,896,078	305168241	11.45	11.52	11.22	11.27	0
1141208	00666R	0	74,000	638050	8.60	8.68	8.58	8.68	0
1141208	00668	0	137,356	7497735	54.60	54.65	54.40	54.50	0
1141208	00668K	0	200	3502	17.51	17.51	17.51	17.51	0
1141208	00669R	0	458,050	2616355	5.73	5.73	5.71	5.71	0
1141208	00670L	0	953,771	160490254	168.05	168.80	167.95	168.80	1
1141208	00671R	0	4,617,725	12944516	2.82	2.82	2.80	2.80	0
1141208	00673R	0	6,880,029	188841871	27.52	27.52	27.39	27.44	0
1141208	00674R	0	975,249	5906482	6.06	6.07	6.04	6.04	0
1141208	00675L	0	2,699,189	370011805	135.80	138.15	135.70	137.85	2
1141208	00676R	0	4,425,219	41074580	9.34	9.34	9.25	9.26	0
1141208	00678	0	553,401	19150988	34.68	34.70	34.57	34.64	0
1141208	00680L	0	62,269,077	456851765	7.37	7.37	7.32	7.33	0
1141208	00681R	0	19,255	397748	20.67	20.67	20.64	20.67	0
1141208	00682U	0	21,056	427037	20.29	20.29	20.28	20.28	0
1141208	00683L	0	349,000	7314110	20.97	21.00	20.94	20.95	0
1141208	00684R	0	255,652	3990182	15.59	15.61	15.58	15.61	0
1141208	00685L	0	760,022	93631139	121.95	123.95	121.85	123.90	2
1141208	00686R	0	3,098,081	5148535	1.68	1.68	1.65	1.66	0
1141208	00688L	0	14,648,654	107146674	7.33	7.33	7.30	7.31	0
1141208	00689R	0	4,000	85740	21.42	21.44	21.42	21.44	0
1141208	00690	0	569,057	24720702	43.29	43.51	43.26	43.46	0
1141208	00692	0	1,459,566	81761810	55.65	56.25	55.60	56.25	0
1141208	00693U	0	6,908,604	145795871	21.19	21.19	21.05	21.06	0
1141208	00700	0	728,736	13452858	18.52	18.66	18.39	18.43	0
1141208	00701	0	884,446	24809291	27.97	28.12	27.97	27.98	0
1141208	00702	0	136,572	3131568	23.04	23.04	22.90	22.90	0
1141208	00703	0	193,036	4219404	21.86	21.98	21.74	21.76	0
1141208	00706L	0	1,822,451	38376389	21.07	21.10	21.02	21.02	0
1141208	00707R	0	1,000	30760	30.76	30.76	30.76	30.76	0
1141208	00708L	0	2,211,420	190049625	86.00	86.20	85.70	86.05	0
1141208	00709	0	225,951	8038035	35.71	35.71	35.50	35.52	0
1141208	00710B	0	553,919	10563554	19.16	19.16	19.01	19.04	0
1141208	00711B	0	113,406	1863547	16.47	16.50	16.43	16.43	0
1141208	00712	0	46,697,442	431131689	9.26	9.28	9.21	9.22	0
1141208	00713	0	7,777,960	392871703	50.45	50.60	50.40	50.45	0
1141208	00714	0	257,869	5157009	20.08	20.08	19.97	19.99	0
1141208	00717	0	94,750	1402368	14.84	14.84	14.76	14.78	0
1141208	00728	0	1,061,671	39052430	36.80	36.90	36.68	36.81	0
1141208	00730	0	304,216	6788007	22.20	22.38	22.20	22.25	0
1141208	00731	0	663,978	44818997	67.35	67.70	67.25	67.35	0
1141208	00733	0	849,314	39232189	45.92	46.29	45.92	46.23	0
1141208	00735	0	344,505	17074182	49.05	49.78	49.05	49.77	0
1141208	00736	0	108,552	3002191	27.68	27.68	27.60	27.67	0
1141208	00737	0	120,859	4428595	36.60	36.70	36.60	36.64	0
1141208	00738U	0	5,979,456	287630816	48.29	48.46	47.63	48.01	0
1141208	00739	0	71,990	1851677	25.55	25.88	25.55	25.86	0
1141208	00752	0	4,421,343	117344063	26.66	26.77	26.43	26.52	0
1141208	00753L	0	17,783,285	226150588	12.80	12.86	12.62	12.67	0
1141208	00757	0	2,242,761	275767035	123.30	123.30	122.75	123.00	0
1141208	00762	0	313,627	26807775	85.20	85.55	85.20	85.55	0
1141208	00763U	0	1,440,282	42930244	29.82	29.91	29.68	29.80	0
1141208	00770	0	347,340	20374062	58.65	58.85	58.55	58.60	0
1141208	00771	0	51,573	821209	15.96	15.96	15.89	15.89	0
1141208	00775B	0	1,652	53495	32.52	32.52	32.52	32.52	0
1141208	00783	0	132,449	3209443	24.02	24.30	24.02	24.27	0
1141208	00830	0	4,724,163	278385542	59.00	59.00	58.85	58.95	0
1141208	00850	0	1,355,537	73651427	54.05	54.50	54.05	54.50	0
1141208	00851	0	12,359	691458	56.00	56.05	55.85	55.85	0
1141208	00852L	0	56,688	1720227	30.40	30.40	30.31	30.34	0
1141208	00861	0	120,777	6693118	55.20	55.55	55.20	55.40	0
1141208	00865B	0	3,201,708	149356536	46.88	46.88	46.56	46.59	0
1141208	00875	0	341,570	13480398	39.45	39.54	39.43	39.54	0
1141208	00876	0	278,948	14050604	50.25	50.55	50.15	50.50	0
1141208	00878	0	43,310,790	919799041	21.20	21.27	21.20	21.26	0
1141208	00881	0	9,113,499	289198739	31.61	31.85	31.54	31.85	0
1141208	00882	0	11,933,526	183673898	15.50	15.54	15.35	15.39	0
1141208	00885	0	9,682,517	168505260	17.28	17.49	17.27	17.45	0
1141208	00891	0	15,741,264	307713008	19.50	19.60	19.44	19.60	0
1141208	00892	0	1,262,213	27107964	21.46	21.52	21.34	21.52	0
1141208	00893	0	738,571	24011044	32.50	32.57	32.48	32.52	0
1141208	00894	0	1,310,164	34557476	26.49	26.49	26.29	26.47	0
1141208	00895	0	531,766	20678244	38.96	38.96	38.84	38.93	0
1141208	00896	0	6,371,951	124952284	19.62	19.64	19.58	19.64	0
1141208	00897	0	1,045,055	9245635	8.86	8.86	8.83	8.85	0
1141208	00898	0	373,137	2962058	8.00	8.00	7.91	7.92	0
1141208	00899	0	333,114	6772240	20.40	20.40	20.24	20.26	0
1141208	00900	0	20,478,080	273499841	13.32	13.38	13.32	13.35	0
1141208	00901	0	1,114,397	27262063	24.40	24.53	24.38	24.53	0
1141208	00902	0	4,289,596	57301476	13.20	13.45	13.20	13.45	0
1141208	00903	0	265,306	4699896	17.72	17.73	17.70	17.73	0
1141208	00904	0	3,377,258	74700259	22.02	22.24	21.98	22.22	0
1141208	00905	0	4,630,287	78181704	16.81	16.92	16.79	16.90	0
1141208	00907	0	763,106	11599998	15.22	15.25	15.17	15.19	0
1141208	00908	0	206,979	2810262	13.60	13.60	13.56	13.57	0
1141208	00909	0	2,818,810	118995390	42.22	42.28	41.88	42.28	0
1141208	00910	0	1,097,193	43853350	40.00	40.12	39.80	40.10	0
1141208	00911	0	316,206	10557463	33.33	33.45	33.33	33.40	0
1141208	00912	0	544,526	11487064	20.97	21.16	20.97	21.16	0
1141208	00913	0	165,873	4012213	24.15	24.22	24.05	24.20	0
1141208	00915	0	4,350,332	97225205	22.33	22.40	22.30	22.36	0
1141208	00916	0	264,281	7210072	27.49	27.49	27.24	27.28	0
1141208	00917	0	118,436	2904210	24.64	24.64	24.45	24.48	0
1141208	00918	0	20,871,558	474212259	22.73	22.75	22.69	22.72	0
1141208	00919	0	75,204,376	1646557593	21.85	21.92	21.84	21.91	0
1141208	00920	0	128,619	2373426	18.43	18.47	18.43	18.43	0
1141208	00921	0	193,111	3396256	17.64	17.64	17.55	17.56	0
1141208	00922	0	11,502,754	289272397	25.05	25.25	25.02	25.21	0
1141208	00923	0	2,362,400	59842143	25.25	25.42	25.22	25.40	0
1141208	00924	0	2,622,743	76658112	29.29	29.29	29.20	29.22	0
1141208	00926	0	1,788,816	44114879	24.72	24.72	24.64	24.65	0
1141208	00927	0	5,731,345	120777069	20.92	21.16	20.92	21.15	0
1141208	00929	0	15,044,884	267707290	17.74	17.84	17.74	17.80	0
1141208	00930	0	1,266,463	21788294	17.25	17.26	17.16	17.16	0
1141208	00932	0	1,291,314	18371194	14.22	14.26	14.20	14.20	0
1141208	00934	0	1,539,450	31822474	20.68	20.69	20.66	20.66	0
1141208	00935	0	3,011,841	88577120	29.40	29.48	29.27	29.48	0
1141208	00936	0	1,534,940	24191634	15.73	15.79	15.73	15.78	0
1141208	00938	0	439,020	7336496	16.61	16.77	16.61	16.74	0
1141208	00939	0	9,743,968	137981579	14.08	14.19	14.08	14.18	0
1141208	00940	0	15,940,396	148060542	9.29	9.30	9.27	9.28	0
1141208	00941	0	3,793,401	65297647	17.28	17.28	17.17	17.25	0
1141208	00943	0	93,760	1365020	14.49	14.57	14.49	14.57	0
1141208	00944	0	1,123,358	16135361	14.30	14.39	14.30	14.37	0
1141208	00945B	0	8,723,505	125840640	14.49	14.49	14.40	14.41	0
1141208	00946	0	2,704,607	26345348	9.75	9.76	9.72	9.73	0
1141208	00947	0	1,948,287	34692149	17.73	17.89	17.65	17.86	0
1141208	00949	0	577,404	10557175	18.32	18.33	18.25	18.28	0
1141208	00951	0	1,015,415	11429022	11.31	11.32	11.20	11.32	0
1141208	00952	0	1,677,993	19670949	11.73	11.75	11.70	11.73	0
1141208	00953B	0	49,122,270	472416406	9.63	9.65	9.60	9.61	0
1141208	00954	0	1,099,502	13245361	12.13	12.13	11.97	12.10	0
1141208	00956	0	259,837	2887170	11.14	11.14	11.09	11.09	0
1141208	00960	0	714,958	10116250	14.26	14.26	14.12	14.12	0
1141208	00961	0	3,207,714	30236796	9.46	9.46	9.40	9.40	0
1141208	00962	0	314,824	3419382	10.85	10.88	10.84	10.85	0
1141208	00963	0	952,743	10643227	11.24	11.24	11.15	11.17	0
1141208	00964	0	3,233,047	37199127	11.65	11.65	11.47	11.49	0
1141208	00965	0	2,650,167	59801341	22.43	22.59	22.43	22.58	0
1141208	00971	0	1,720,784	29582039	17.22	17.24	17.16	17.18	0
1141208	00972	0	150,302	2639894	17.60	17.64	17.54	17.58	0
1141208	009800	0	2,354,871	26301601	11.19	11.19	11.15	11.16	0
1141208	009801	0	908,439	10275473	11.33	11.33	11.29	11.30	0
1141208	009802	0	4,740,742	52297366	11.03	11.05	11.00	11.05	0
1141208	009803	0	4,882,463	62708129	12.79	12.89	12.78	12.87	0
1141208	009804	0	1,082,332	15540595	14.42	14.42	14.29	14.33	0
1141208	009805	0	4,838,620	61088482	12.66	12.68	12.60	12.62	0
1141208	009808	0	571,731	10977902	19.16	19.27	19.16	19.24	0
1141208	009809	0	1,932,063	20105755	10.35	10.42	10.35	10.42	0
1141208	00980A	0	8,856,821	130155015	14.69	14.72	14.63	14.72	0
1141208	009810	0	131,202	2419992	18.51	18.51	18.41	18.41	0
1141208	009811	0	4,329,416	50819476	11.76	11.76	11.72	11.74	0
1141208	009812	0	1,803,832	19017132	10.60	10.60	10.52	10.55	0
1141208	009813	0	9,268,440	97827402	10.58	10.59	10.54	10.54	0
1141208	00981A	0	74,677,141	1196580501	16.02	16.08	15.91	16.08	0
1141208	00981T	0	1,099,576	11484390	10.45	10.46	10.43	10.46	0
1141208	00982A	0	23,524,106	323117187	13.68	13.77	13.67	13.76	0
1141208	00982D	0	1,621,364	16390704	10.14	10.14	10.09	10.09	0
1141208	00983A	0	3,029,087	37427568	12.40	12.40	12.34	12.36	0
1141208	00983D	0	1,136,702	11581815	10.23	10.23	10.17	10.17	0
1141208	00984A	0	8,485,121	90156110	10.61	10.65	10.61	10.63	0
1141208	00985A	0	5,688,146	72857459	12.75	12.85	12.74	12.84	0
1141208	00985B	0	19,640,692	199967013	10.24	10.24	10.16	10.17	0
1141208	00986A	0	1,346,817	15485314	11.53	11.54	11.47	11.51	0
1141208	00988A	0	12,633,403	126374266	10.02	10.03	9.99	10.01	0
1141208	00989A	0	1,535,038	23603754	15.43	15.43	15.36	15.38	0
1141208	01001T	0	550,000	6422620	11.73	11.73	11.66	11.69	0
1141208	01002T	0	65,000	939600	14.47	14.47	14.45	14.47	0
1141208	01004T	0	369,070	3989233	10.90	10.90	10.79	10.79	0
1141208	01007T	0	29,000	388500	13.30	13.40	13.30	13.40	0
1141208	01009T	0	10,000	70000	7.00	7.00	7.00	7.00	0
1141208	01010T	0	21,000	209860	9.99	10.03	9.99	10.03	0
1141208	020000	0	3,000	51840	17.30	17.30	17.27	17.27	0
1141208	020011	0	0						0
1141208	020012	0	0						0
1141208	02001L	0	26,000	1276350	49.26	49.26	48.91	49.10	0
1141208	02001R	0	16,000	14080	0.88	0.88	0.88	0.88	0
1141208	020020	0	44,000	676620	15.34	15.41	15.34	15.41	0
1141208	020028	0	6,000	77550	13.00	13.00	12.91	12.91	0
1141208	020029	0	48,000	463310	9.65	9.68	9.64	9.65	0
1141208	020030	0	33,000	286940	8.70	8.72	8.68	8.68	0
1141208	020031	0	44,000	269960	6.13	6.14	6.13	6.14	0
1141208	020032	0	0						0
1141208	020034	0	25,000	185730	7.43	7.44	7.42	7.44	0
1141208	020036	0	0						0
1141208	020037	0	6,000	47840	7.98	7.98	7.96	7.96	0
1141208	020038	0	15,000	111580	7.43	7.46	7.43	7.45	0
1141208	020039	0	11,000	97780	8.89	8.89	8.88	8.88	0
1141208	1101	0	15,342,295	348371516	22.70	22.90	22.50	22.55	0
1141208	1101B	0	17,962	816028	45.40	45.60	45.30	45.60	0
1141208	1102	0	2,276,942	87582829	38.50	38.65	38.35	38.35	0
1141208	1103	0	166,349	2312806	13.85	14.00	13.85	13.95	0
1141208	1104	0	1,037,682	33161921	31.60	32.15	31.40	31.90	0
1141208	1108	0	102,100	1526600	15.00	15.00	14.90	14.95	0
1141208	1109	0	35,712	558587	15.65	15.65	15.60	15.60	0
1141208	1110	0	103,016	1704767	16.60	16.70	16.45	16.70	0
1141208	1201	0	113,121	1682629	14.90	14.95	14.85	14.90	0
1141208	1203	0	26,002	1035387	39.90	40.00	39.40	40.00	0
1141208	1210	0	1,183,904	61610997	52.80	52.80	51.80	51.80	0
1141208	1213	0	2,100	21246	10.15	10.15	10.10	10.10	0
1141208	1215	0	440,820	62690894	143.50	143.50	141.00	142.50	-1
1141208	1216	0	6,599,006	499292403	76.50	76.70	75.30	75.30	-1
1141208	1217	0	211,442	2215023	10.50	10.50	10.45	10.50	0
1141208	1218	0	167,469	3030376	18.15	18.15	18.05	18.10	0
1141208	1219	0	119,902	1659373	13.90	13.90	13.80	13.85	0
1141208	1220	0	110,923	1382610	12.50	12.55	12.45	12.55	0
1141208	1225	0	82,525	2519668	30.60	30.70	30.40	30.45	0
1141208	1227	0	271,220	8354658	30.90	30.90	30.75	30.80	0
1141208	1229	0	709,466	33548996	47.20	47.50	47.15	47.15	0
1141208	1231	0	259,865	25675569	99.50	99.50	98.50	98.60	0
1141208	1232	0	54,305	7898304	145.50	146.00	145.00	145.50	0
1141208	1233	0	14,166	456260	32.10	32.40	32.10	32.25	0
1141208	1234	0	38,771	1477146	38.00	38.25	37.85	38.10	0
1141208	1235	0	4,764	239750	49.35	49.45	49.35	49.45	0
1141208	1236	0	34,082	851065	24.90	25.05	24.80	25.00	0
1141208	1256	0	14,238	1963469	138.50	138.50	137.50	137.50	-1
1141208	1301	0	11,731,744	490883032	42.15	42.30	41.50	41.90	0
1141208	1303	0	106,385,560	6741576195	63.80	64.80	62.30	63.40	0
1141208	1304	0	5,228,887	59379284	11.45	11.50	11.20	11.45	0
1141208	1305	0	1,211,012	13564183	11.35	11.35	11.05	11.25	0
1141208	1307	0	1,777,407	57312632	32.90	32.90	31.90	32.05	-1
1141208	1308	0	1,731,029	23324920	13.65	13.65	13.25	13.65	0
1141208	1309	0	1,768,659	20777884	11.70	11.90	11.60	11.75	0
1141208	1310	0	1,424,957	12725832	9.13	9.13	8.85	8.94	0
1141208	1312	0	2,608,847	29653490	11.40	11.50	11.20	11.50	0
1141208	1312A	0	3,000	65850	21.95	21.95	21.95	21.95	0
1141208	1313	0	3,380,770	36836029	11.00	11.10	10.70	11.05	0
1141208	1314	0	19,050,174	150597475	8.00	8.00	7.84	7.88	0
1141208	1315	0	52,392	3370353	64.90	65.40	64.20	65.40	0
1141208	1316	0	2,636,447	39598010	15.35	15.35	14.85	15.05	0
1141208	1319	0	2,643,625	250810162	96.30	96.40	94.30	94.70	-1
1141208	1321	0	293,314	10443356	35.75	35.90	35.45	35.50	0
1141208	1323	0	41,393	809725	19.60	19.60	19.50	19.55	0
1141208	1324	0	37,098	390248	10.55	10.60	10.50	10.50	0
1141208	1325	0	350,477	11169145	32.20	32.30	31.70	31.70	0
1141208	1326	0	10,084,923	337947517	33.60	33.95	33.20	33.45	0
1141208	1337	0	116,976	576821	4.99	4.99	4.92	4.95	0
1141208	1338	0	38,474	785141	20.55	20.55	20.35	20.45	0
1141208	1339	0	21,005	943776	44.70	45.45	44.70	45.25	0
1141208	1340	0	486,698	3711533	7.80	7.83	7.46	7.73	0
1141208	1341	0	17,002	981115	57.60	57.80	57.60	57.80	0
1141208	1342	0	141,243	12461798	88.50	88.90	87.30	88.50	0
1141208	1402	0	7,427,080	212447862	28.80	28.95	28.35	28.50	0
1141208	1409	0	4,161,431	62322783	15.10	15.10	14.85	15.10	0
1141208	1410	0	6,080	208709	34.35	34.50	34.20	34.20	0
1141208	1413	0	10,000	100700	10.05	10.15	10.05	10.15	0
1141208	1414	0	224,159	3886476	17.50	17.50	17.25	17.35	0
1141208	1416	0	45,314	528412	11.70	11.70	11.60	11.70	0
1141208	1417	0	169,068	1499194	8.94	9.02	8.82	8.89	0
1141208	1418	0	4,175	83226	19.95	20.00	19.95	19.95	0
1141208	1419	0	324,821	22868306	71.30	71.30	69.80	70.60	-1
1141208	1423	0	1,614	62784	38.75	38.75	38.75	38.75	0
1141208	1432	0	175,273	3213195	18.35	18.50	18.10	18.40	0
1141208	1434	0	768,871	12527077	16.35	16.35	16.15	16.35	0
1141208	1435	0	3,465	83611	24.20	24.20	24.15	24.15	0
1141208	1436	0	129,824	8289374	64.00	64.20	63.50	63.90	0
1141208	1437	0	99,500	3386415	34.15	34.15	33.80	34.10	0
1141208	1438	0	26,950	907302	33.35	33.85	33.30	33.85	0
1141208	1439	0	81,303	2241833	27.65	27.90	27.20	27.20	0
1141208	1440	0	842,946	11709575	13.90	14.00	13.75	14.00	0
1141208	1441	0	30,861	326826	10.60	10.65	10.55	10.55	0
1141208	1442	0	152,427	4895310	31.95	32.35	31.90	32.05	0
1141208	1443	0	10,657	287781	27.20	27.30	27.00	27.30	0
1141208	1444	0	396,293	2414688	6.15	6.15	6.08	6.10	0
1141208	1445	0	33,006	454128	13.65	13.85	13.65	13.80	0
1141208	1446	0	96,043	1730039	18.05	18.10	17.95	18.10	0
1141208	1447	0	190,890	1072649	5.63	5.63	5.60	5.61	0
1141208	1449	0	437,128	4417685	10.20	10.20	10.05	10.10	0
1141208	1451	0	176,633	3067141	17.45	17.45	17.30	17.30	0
1141208	1452	0	80,494	965641	12.05	12.10	11.90	11.95	0
1141208	1453	0	22,284	273328	12.20	12.30	12.20	12.25	0
1141208	1454	0	8,963	122124	13.75	13.75	13.55	13.65	0
1141208	1455	0	190,339	1492897	7.96	7.98	7.80	7.81	0
1141208	1456	0	19,695	257556	13.35	13.35	12.95	13.10	0
1141208	1457	0	66,599	1078439	16.25	16.30	16.10	16.10	0
1141208	1459	0	125,301	1470282	11.80	11.85	11.60	11.75	0
1141208	1460	0	442,060	2704394	6.15	6.16	6.09	6.12	0
1141208	1463	0	142,216	2799992	19.75	19.90	19.50	19.80	0
1141208	1464	0	528,544	5973013	11.50	11.50	11.20	11.30	0
1141208	1465	0	72,032	917590	12.75	12.85	12.70	12.85	0
1141208	1466	0	25,022	353112	14.10	14.20	14.05	14.15	0
1141208	1467	0	52,666	366383	6.96	6.99	6.94	6.96	0
1141208	1468	0	35,001	415110	11.85	11.90	11.80	11.90	0
1141208	1470	0	3,763	84532	22.80	22.80	22.75	22.75	0
1141208	1471	0	128,833	1146770	9.00	9.00	8.81	8.88	0
1141208	1472	0	25,312	2296163	91.00	91.00	90.50	90.70	0
1141208	1473	0	29,456	718855	24.45	24.50	24.30	24.40	0
1141208	1474	0	46,749	528549	11.35	11.35	11.25	11.30	0
1141208	1475	0	39,470	1382637	35.20	35.85	34.60	34.65	0
1141208	1476	0	483,024	200740450	419.00	423.50	411.50	416.00	-3
1141208	1477	0	745,412	225146274	306.00	306.50	300.00	300.50	-5
1141208	1503	0	966,300	162146298	167.50	169.50	166.00	168.00	2
1141208	1504	0	11,354,419	1005457486	88.20	89.60	87.80	88.60	0
1141208	1506	0	70,261	823324	11.65	11.80	11.65	11.75	0
1141208	1512	0	37,759	283441	7.53	7.53	7.50	7.50	0
1141208	1513	0	1,259,340	187222401	148.00	150.00	148.00	148.50	1
1141208	1514	0	2,025,611	197354721	96.70	98.00	96.50	97.60	1
1141208	1515	0	70,696	1980652	28.20	28.25	27.90	27.95	0
1141208	1516	0	35,503	714045	21.00	21.00	19.95	20.00	0
1141208	1517	0	148,191	1666333	11.50	11.50	11.20	11.25	0
1141208	1519	0	3,187,546	2277774997	720.00	730.00	704.00	715.00	-1
1141208	1521	0	35,411	857587	24.25	24.25	24.10	24.20	0
1141208	1522	0	902,368	43993884	48.80	49.45	48.30	48.95	0
1141208	1522A	0	2,000	98000	49.00	49.00	49.00	49.00	0
1141208	1524	0	512,130	14990764	29.55	29.60	29.15	29.20	0
1141208	1525	0	22,851	1506334	67.50	67.50	65.20	65.30	0
1141208	1526	0	38,253	649041	16.95	17.00	16.95	16.95	0
1141208	1527	0	108,565	3693846	34.10	34.10	33.90	34.05	0
1141208	1528	0	1,216,069	18106694	15.05	15.05	14.70	15.00	0
1141208	1529	0	172,888	3276948	19.15	19.15	18.80	19.00	0
1141208	1530	0	9,072	243286	26.70	27.00	26.70	26.80	0
1141208	1531	0	73,408	868458	11.90	11.90	11.75	11.90	0
1141208	1532	0	396,440	10970575	28.00	28.10	27.45	27.70	0
1141208	1533	0	79,808	2480019	31.35	31.55	30.60	31.25	0
1141208	1535	0	64,525	3479327	54.00	54.20	53.60	53.60	0
1141208	1536	0	2,116,294	125119964	59.00	59.60	58.30	59.60	1
1141208	1537	0	23,969	2988617	125.50	125.50	124.00	124.00	-1
1141208	1538	0	1	26					0
1141208	1539	0	37,123	634556	17.10	17.20	17.00	17.15	0
1141208	1540	0	2,565,786	59480908	24.25	24.25	22.75	23.00	-1
1141208	1541	0	12,001	292772	24.30	24.45	24.30	24.40	0
1141208	1558	0	57,415	5846321	103.00	103.00	101.50	101.50	-1
1141208	1560	0	10,724,912	3844372914	344.00	365.00	344.00	361.00	19
1141208	1563	0	239,482	9883626	41.85	41.85	41.10	41.20	0
1141208	1568	0	41,986	914746	21.50	22.00	21.50	21.75	0
1141208	1582	0	158,274	10594467	67.00	67.10	66.70	67.00	0
1141208	1583	0	12,258	562406	46.05	46.05	45.50	45.50	-1
1141208	1587	0	2,531,593	116533528	44.10	47.30	44.10	45.40	1
1141208	1589	0	1,055,915	17936964	17.40	17.40	16.85	16.85	0
1141208	1590	0	563,271	515790765	911.00	921.00	908.00	917.00	2
1141208	1597	0	168,303	12319318	73.70	74.80	72.40	72.90	0
1141208	1598	0	222,117	4899178	22.00	22.30	21.80	22.25	0
1141208	1603	0	479,586	17764984	37.70	37.70	36.85	37.10	0
1141208	1604	0	151,326	3732241	24.70	24.75	24.55	24.70	0
1141208	1605	0	69,225,488	2133607888	30.00	31.30	29.75	31.15	0
1141208	1608	0	4,836,764	176362283	36.95	36.95	36.20	36.45	0
1141208	1609	0	2,257,816	88177056	39.50	39.50	38.85	39.05	0
1141208	1611	0	381,946	4636767	12.20	12.25	12.05	12.20	0
1141208	1612	0	879,419	30368617	34.50	34.75	34.30	34.65	0
1141208	1614	0	48,080	1647709	34.50	34.60	34.20	34.25	0
1141208	1615	0	152,595	7461869	49.45	49.45	48.50	49.05	0
1141208	1616	0	686,568	19478875	28.45	28.55	28.20	28.40	0
1141208	1617	0	65,769	940479	14.50	14.50	14.15	14.30	0
1141208	1618	0	688,527	28981398	41.60	42.70	41.25	42.20	0
1141208	1626	0	314,114	3703622	11.65	11.95	11.55	11.95	0
1141208	1702	0	270,161	10211833	38.00	38.10	37.65	37.85	0
1141208	1707	0	68,768	8875719	129.00	129.50	128.50	129.00	-1
1141208	1708	0	1,084,233	35004786	32.35	32.50	32.10	32.45	0
1141208	1709	0	413,316	7003814	17.50	17.50	16.70	16.80	0
1141208	1710	0	769,873	9473512	12.45	12.50	12.20	12.30	0
1141208	1711	0	1,450,627	26253898	18.10	18.25	17.95	18.20	0
1141208	1712	0	407,962	17557368	43.10	43.15	42.90	42.90	0
1141208	1713	0	36,024	1544631	43.00	43.00	42.75	42.85	0
1141208	1714	0	801,341	6599453	8.21	8.25	8.20	8.23	0
1141208	1717	0	5,284,456	211636508	40.05	40.55	39.75	40.00	0
1141208	1718	0	2,372,211	16524659	7.02	7.03	6.91	7.03	0
1141208	1720	0	318,805	20127939	63.80	63.90	62.80	62.80	-1
1141208	1721	0	226,249	2541970	11.30	11.40	11.15	11.30	0
1141208	1722	0	1,631,005	77002825	47.35	47.35	47.15	47.15	0
1141208	1723	0	1,327,620	92861698	70.00	70.90	69.20	70.00	0
1141208	1725	0	29,724	778266	26.15	26.25	26.10	26.25	0
1141208	1726	0	12,378	946373	76.50	76.60	76.40	76.50	0
1141208	1727	0	1,749,486	66222766	37.30	38.10	37.30	37.90	0
1141208	1730	0	11,554	612706	53.00	53.10	53.00	53.10	0
1141208	1731	0	131,535	2876095	21.85	22.00	21.75	21.90	0
1141208	1732	0	139,915	4025753	28.95	28.95	28.60	28.70	0
1141208	1733	0	103,129	3238130	31.25	31.50	31.20	31.35	0
1141208	1734	0	144,967	4437113	30.50	30.70	30.50	30.65	0
1141208	1735	0	3,213	47122	14.70	14.70	14.65	14.65	0
1141208	1736	0	861,307	132225723	156.00	156.00	152.00	155.50	0
1141208	1737	0	38,178	1206947	31.60	31.65	31.60	31.60	0
1141208	1752	0	20,559	787281	38.30	38.45	38.20	38.25	0
1141208	1760	0	63,112	4186382	66.20	66.80	66.00	66.70	0
1141208	1762	0	31,796	794451	25.10	25.10	24.95	24.95	0
1141208	1773	0	352,564	49361968	140.00	141.00	139.00	139.50	2
1141208	1776	0	41,412	619156	15.10	15.10	14.90	15.00	0
1141208	1783	0	223,687	9832159	43.00	44.40	43.00	44.00	0
1141208	1786	0	181,796	14135499	78.90	78.90	77.00	77.40	-1
1141208	1789	0	211,327	3657860	17.35	17.40	17.25	17.30	0
1141208	1795	0	2,148,876	630472504	299.00	299.00	291.00	291.50	-6
1141208	1802	0	254,172,184	9702133588	36.15	39.60	36.00	38.20	1
1141208	1805	0	97,840	1120318	11.50	11.50	11.25	11.50	0
1141208	1806	0	201,542	1827921	9.12	9.12	9.04	9.10	0
1141208	1808	0	1,293,752	41650402	32.60	33.00	31.80	31.80	0
1141208	1809	0	183,481	3264886	17.85	18.00	17.70	17.75	0
1141208	1810	0	583,877	9971453	17.25	17.25	17.00	17.15	0
1141208	1817	0	18,175	702816	38.85	38.85	38.55	38.60	0
1141208	1903	0	98,551	5514892	56.70	56.70	55.60	55.80	-1
1141208	1904	0	870,664	16252638	18.55	18.80	18.50	18.60	0
1141208	1905	0	759,647	9101007	12.10	12.10	11.90	12.05	0
1141208	1906	0	19,962	245668	12.10	12.40	12.10	12.25	0
1141208	1907	0	1,230,584	32811347	26.80	26.80	26.50	26.55	0
1141208	1909	0	2,014,575	21856195	11.05	11.05	10.75	10.95	0
1141208	2002	0	20,504,149	380931850	18.60	18.70	18.45	18.60	0
1141208	2002A	0	24,180	938184	38.85	38.85	38.75	38.75	0
1141208	2006	0	3,053,871	217005799	71.30	71.90	70.30	70.60	-2
1141208	2007	0	86,308	634801	7.39	7.39	7.27	7.39	0
1141208	2008	0	16,705	492643	29.50	29.55	29.50	29.50	0
1141208	2009	0	16,550,569	742321096	46.30	46.55	43.75	44.30	-1
1141208	2010	0	1,237,222	25460455	20.50	20.65	20.50	20.65	0
1141208	2012	0	14,410	217268	15.15	15.15	15.00	15.05	0
1141208	2013	0	47,417	1994332	42.30	42.30	41.95	41.95	0
1141208	2014	0	3,060,373	46230387	15.15	15.30	15.00	15.10	0
1141208	2015	0	103,977	6541618	63.00	63.20	62.70	62.80	0
1141208	2017	0	335,365	2832261	8.57	8.57	8.40	8.40	0
1141208	2020	0	183,161	4204859	23.10	23.10	22.85	22.90	0
1141208	2022	0	269,535	2226329	8.34	8.40	8.21	8.25	0
1141208	2023	0	831,941	12472506	15.05	15.05	14.95	15.00	0
1141208	2024	0	1,278	19999	15.65	15.65	15.65	15.65	0
1141208	2025	0	54,118	526601	9.95	9.95	9.61	9.70	0
1141208	2027	0	9,466,600	362441981	38.70	38.85	38.05	38.05	0
1141208	2028	0	29,119	483646	16.65	16.75	16.40	16.60	0
1141208	2029	0	115,205	2396712	20.80	20.95	20.70	20.70	0
1141208	2030	0	158,299	2187815	13.90	13.90	13.75	13.85	0
1141208	2031	0	325,910	12502974	38.80	38.80	38.20	38.25	0
1141208	2032	0	139,091	1990842	14.15	14.55	14.15	14.40	0
1141208	2033	0	270,896	4244689	15.70	15.80	15.65	15.75	0
1141208	2034	0	1,041,670	20909430	20.35	20.35	19.95	20.10	0
1141208	2038	0	186,448	2612651	14.10	14.15	13.90	13.95	0
1141208	2049	0	2,303,655	453570863	200.00	201.00	195.00	196.00	-2
1141208	2059	0	935,445	3293110560	3530.00	3600.00	3425.00	3535.00	75
1141208	2062	0	120,322	2489055	20.75	20.80	20.60	20.80	0
1141208	2069	0	203,202	3362398	16.50	16.70	16.45	16.55	0
1141208	2101	0	785,863	29865789	38.00	38.40	37.65	38.35	0
1141208	2102	0	932,477	18539775	20.45	20.45	19.60	19.90	0
1141208	2103	0	6,377,902	102368422	15.40	16.35	15.40	16.00	0
1141208	2104	0	12,023,099	134400487	10.35	11.30	10.35	11.30	1
1141208	2105	0	7,929,680	246271816	31.20	31.35	30.85	31.05	0
1141208	2106	0	336,927	6966599	20.65	20.75	20.60	20.65	0
1141208	2107	0	123,604	2957730	24.00	24.05	23.80	23.95	0
1141208	2108	0	235,298	5433025	23.15	23.20	23.00	23.20	0
1141208	2109	0	44,702	679670	15.25	15.25	15.15	15.20	0
1141208	2114	0	18,599	1670410	89.90	90.00	89.70	90.00	0
1141208	2115	0	47,981	1199440	25.00	25.00	24.75	24.90	0
1141208	2201	0	3,632,246	123113664	34.60	34.60	33.70	33.70	0
1141208	2204	0	490,390	29304317	60.20	60.20	59.50	59.50	0
1141208	2206	0	320,482	19585417	61.20	61.40	60.90	60.90	0
1141208	2207	0	141,022	83470343	586.00	594.00	586.00	594.00	6
1141208	2208	0	3,693,892	76050624	21.10	21.10	20.50	20.50	0
1141208	2211	0	1,438,577	171675467	118.00	120.50	117.50	120.50	2
1141208	2227	0	35,528	1996371	56.00	56.50	55.70	56.30	0
1141208	2228	0	8,602,260	921257658	103.50	110.00	103.50	109.00	8
1141208	2231	0	550,766	52971415	97.00	97.20	95.30	96.00	-1
1141208	2233	0	352,908	68855711	195.00	197.50	193.00	195.50	0
1141208	2236	0	1,865,959	204658772	105.50	113.00	104.00	111.00	6
1141208	2239	0	431,211	15421826	35.30	37.00	34.55	35.25	0
1141208	2241	0	1,727,962	65136355	39.10	39.25	36.85	38.00	-1
1141208	2243	0	78,170	863973	10.90	11.25	10.90	10.95	0
1141208	2247	0	20,471	6048660	296.50	296.50	295.00	295.00	-1
1141208	2248	0	13,010	641840	49.65	49.80	49.00	49.40	0
1141208	2250	0	58,683	4383786	76.30	76.30	74.00	74.80	-1
1141208	2254	0	2,030	121502	59.80	59.90	59.80	59.90	0
1141208	2258	0	613,497	24064534	40.00	40.00	39.00	39.30	0
1141208	2301	0	8,776,830	1404237744	160.00	161.00	158.00	160.50	0
1141208	2302	0	433,483	8245943	18.85	19.15	18.85	19.15	0
1141208	2303	0	66,870,881	3298263392	49.75	50.00	48.45	49.30	0
1141208	2305	0	363,951	3838572	10.50	10.65	10.45	10.65	0
1141208	2308	0	5,977,776	5848094798	985.00	993.00	970.00	979.00	0
1141208	2312	0	35,842,299	836329579	23.05	23.70	23.05	23.35	0
1141208	2313	0	9,782,397	816904707	83.30	84.90	82.30	84.30	0
1141208	2314	0	127,249	3072597	24.20	24.20	24.10	24.20	0
1141208	2316	0	5,834,922	617827604	104.50	108.50	103.50	107.00	3
1141208	2317	0	29,940,997	6921563147	231.50	232.00	229.00	232.00	1
1141208	2321	0	18,120	304716	16.80	16.95	16.80	16.95	0
1141208	2323	0	4,302,048	41569368	9.63	9.77	9.51	9.77	0
1141208	2324	0	19,813,327	603430012	30.35	30.55	30.20	30.55	0
1141208	2327	0	16,538,790	3921233396	238.50	240.00	234.50	237.00	0
1141208	2328	0	3,610,391	172830412	48.45	48.60	47.60	47.60	-1
1141208	2329	0	8,044,866	380457117	46.50	47.90	46.45	47.00	0
1141208	2330	0	27,405,663	40634878504	1465.00	1495.00	1460.00	1495.00	35
1141208	2331	0	1,129,645	23743360	21.05	21.20	20.80	21.15	0
1141208	2332	0	2,016,729	32088717	15.80	16.05	15.75	16.05	0
1141208	2337	0	156,473,065	5618445588	34.15	37.25	34.10	37.25	3
1141208	2338	0	584,134	21149699	35.60	36.60	35.50	36.45	1
1141208	2340	0	2,403,368	64380690	26.55	27.00	26.40	26.90	0
1141208	2342	0	1,590,939	47210445	29.10	30.30	29.10	29.85	0
1141208	2344	0	312,825,078	20721297096	63.50	67.90	63.50	67.90	6
1141208	2345	0	4,168,557	4115348034	994.00	1005.00	977.00	977.00	-13
1141208	2347	0	2,877,166	174493279	61.50	61.50	60.40	60.70	0
1141208	2348	0	284,049	23242365	82.80	82.80	81.40	81.60	-1
1141208	2348A	0	12,080	440654	36.40	36.50	36.40	36.50	0
1141208	2349	0	9,298,192	99990804	10.85	11.25	10.40	10.90	0
1141208	2351	0	383,888	30518481	79.30	79.90	79.00	79.70	1
1141208	2352	0	6,232,375	170291549	27.75	27.90	27.10	27.10	0
1141208	2353	0	22,170,754	595292428	27.00	27.00	26.70	26.70	0
1141208	2354	0	4,239,646	278276374	66.00	66.20	65.30	65.70	0
1141208	2355	0	852,254	26927903	31.80	31.80	31.50	31.60	0
1141208	2356	0	20,303,909	960712371	47.85	47.85	46.90	47.30	0
1141208	2357	0	2,606,032	1571975079	608.00	608.00	599.00	602.00	-7
1141208	2359	0	4,223,268	565218040	135.00	135.50	132.50	135.00	-1
1141208	2360	0	1,939,055	1559046763	796.00	810.00	796.00	805.00	9
1141208	2362	0	245,137	9857903	40.25	40.40	40.05	40.30	0
1141208	2363	0	5,766,443	295423176	49.60	52.70	49.60	52.10	2
1141208	2364	0	227,495	15410158	68.50	68.50	67.50	67.70	0
1141208	2365	0	9,280,658	341803178	37.70	38.00	36.25	37.50	-1
1141208	2367	0	4,839,072	120059310	24.50	25.30	24.20	25.30	1
1141208	2368	0	7,528,358	4464561149	597.00	602.00	586.00	588.00	-8
1141208	2369	0	22,735,942	530597122	22.20	24.00	22.10	23.00	0
1141208	2371	0	10,512,676	339333834	32.30	32.50	32.00	32.35	0
1141208	2373	0	6,787	386097	57.00	57.00	56.70	57.00	0
1141208	2374	0	7,944,082	651657127	82.10	83.20	80.80	83.20	1
1141208	2375	0	3,379,834	320388291	96.10	96.30	93.80	94.50	0
1141208	2376	0	1,574,813	385847078	244.50	246.00	243.50	246.00	2
1141208	2377	0	2,744,797	278612349	102.00	102.50	101.00	101.00	0
1141208	2379	0	1,962,961	1044151437	534.00	537.00	529.00	533.00	0
1141208	2380	0	136,725	631865	4.59	4.68	4.59	4.66	0
1141208	2382	0	11,252,879	3336217449	297.50	298.00	295.00	297.50	0
1141208	2383	0	2,234,064	3330315145	1500.00	1500.00	1475.00	1485.00	-10
1141208	2385	0	2,079,594	246114834	120.50	120.50	117.50	117.50	-2
1141208	2387	0	199,020	7943697	39.80	40.05	39.80	39.85	0
1141208	2388	0	9,262,657	516904088	52.50	56.90	52.50	56.90	5
1141208	2390	0	166,932	1589746	9.54	9.61	9.46	9.49	0
1141208	2392	0	839,712	32874669	39.55	39.55	39.00	39.20	0
1141208	2393	0	2,038,925	105083770	52.10	52.30	51.10	51.10	-1
1141208	2395	0	953,156	272909473	289.00	289.00	285.00	286.00	-1
1141208	2397	0	103,432	6467646	62.50	63.40	62.10	62.50	0
1141208	2399	0	5,228,925	128803152	24.50	24.90	24.30	24.70	0
1141208	2401	0	1,767,137	36314305	20.25	20.75	20.25	20.70	0
1141208	2402	0	15,900,284	859230279	52.00	56.30	51.40	55.50	3
1141208	2404	0	2,017,531	1634342324	796.00	820.00	796.00	810.00	17
1141208	2405	0	623,225	10868699	17.45	17.60	17.30	17.50	0
1141208	2406	0	10,875,664	248776045	23.35	23.60	22.25	23.10	0
1141208	2408	0	48,697,439	7791605764	156.00	163.50	156.00	163.50	10
1141208	2409	0	33,196,280	387786878	11.70	11.85	11.60	11.60	0
1141208	2412	0	5,794,848	751768200	130.00	130.50	129.50	129.50	0
1141208	2413	0	10,684,441	313172229	27.30	29.80	27.20	29.80	2
1141208	2414	0	44,335	1820113	41.00	41.25	41.00	41.05	0
1141208	2415	0	228,623	6070903	26.65	26.65	26.40	26.65	0
1141208	2417	0	230,751	8431423	36.85	36.90	36.25	36.80	0
1141208	2419	0	1,047,830	24839062	23.50	23.95	23.40	23.80	0
1141208	2420	0	154,164	7782751	50.50	50.70	50.30	50.60	0
1141208	2421	0	4,854,669	789299387	165.00	166.00	160.50	160.50	-6
1141208	2423	0	139,415	7416092	53.10	53.70	53.00	53.00	0
1141208	2424	0	3,235	103803	32.15	32.15	32.10	32.10	0
1141208	2425	0	76,356	2174182	28.50	28.60	28.30	28.50	0
1141208	2426	0	339,136	5719247	16.70	17.00	16.55	16.95	0
1141208	2427	0	941,208	26159158	27.90	28.00	27.65	27.95	0
1141208	2428	0	376,475	69010361	183.50	184.50	182.00	183.50	1
1141208	2429	0	400,228	32382108	81.00	83.00	79.80	80.40	0
1141208	2430	0	22,736	532904	23.45	23.45	23.40	23.45	0
1141208	2431	0	389,624	4530292	11.65	11.70	11.50	11.65	0
1141208	2432	0	2,126	56920	26.80	26.80	26.75	26.75	0
1141208	2433	0	5,550	267321	48.35	48.35	47.90	48.10	0
1141208	2434	0	53,044	1669895	32.45	32.45	31.05	31.20	-1
1141208	2436	0	8,818,330	435101663	47.50	50.30	47.50	49.30	3
1141208	2438	0	102,828	2499966	24.65	24.65	23.55	24.30	0
1141208	2439	0	762,308	77329546	102.00	102.00	101.00	101.00	0
1141208	2440	0	106,321	1289469	12.00	12.30	12.00	12.15	0
1141208	2441	0	1,432,286	99453906	68.10	70.20	68.00	69.70	1
1141208	2442	0	443,153	11281604	25.40	25.80	25.25	25.45	0
1141208	2444	0	160,942	1783902	11.20	11.30	10.95	11.10	0
1141208	2449	0	17,059,893	3849592895	221.00	228.00	221.00	228.00	6
1141208	2450	0	25,226	730892	29.00	29.05	28.90	28.95	0
1141208	2451	0	13,801,958	2540924588	181.00	191.00	180.00	181.00	4
1141208	2453	0	197,456	10394888	53.10	53.10	52.40	52.80	0
1141208	2454	0	6,112,182	8711411150	1430.00	1440.00	1405.00	1440.00	15
1141208	2455	0	3,459,964	483349103	138.00	141.00	138.00	140.00	3
1141208	2457	0	1,620,743	46807945	28.60	29.20	28.45	29.00	0
1141208	2458	0	665,148	85200227	128.00	129.00	127.00	128.50	0
1141208	2459	0	22,824	1509985	66.40	66.40	66.00	66.20	0
1141208	2460	0	252,297	4558564	18.15	18.25	17.80	18.20	0
1141208	2461	0	161,630	2505228	15.50	15.60	15.35	15.50	0
1141208	2462	0	444,315	10096709	22.95	23.00	22.25	22.80	0
1141208	2464	0	1,043,600	62915060	61.20	61.20	59.80	60.80	0
1141208	2465	0	163,018	9011268	55.60	55.90	54.60	55.50	0
1141208	2466	0	2,425,551	141019772	54.10	59.10	53.90	59.10	5
1141208	2467	0	8,655,725	1915802027	214.50	226.50	210.00	226.50	20
1141208	2468	0	233,245	10153358	43.80	44.00	43.10	43.85	0
1141208	2471	0	87,092	4349808	49.90	50.20	49.80	50.00	0
1141208	2472	0	1,941,339	201446008	103.50	105.50	102.50	105.50	2
1141208	2474	0	2,570,051	506845929	201.50	201.50	195.50	195.50	-6
1141208	2476	0	702,221	60837416	86.60	87.70	86.10	87.30	0
1141208	2477	0	75,916	1789021	23.65	23.95	23.50	23.60	0
1141208	2478	0	777,138	46494971	59.60	60.40	59.00	60.40	0
1141208	2480	0	96,822	14581865	150.50	151.50	150.00	150.00	0
1141208	2481	0	31,675,603	2838705009	89.80	92.50	87.80	90.00	1
1141208	2482	0	79,716	1349680	17.05	17.05	16.85	16.90	0
1141208	2483	0	42,735	799155	18.75	18.80	18.65	18.70	0
1141208	2484	0	206,304	4223870	20.55	20.65	20.35	20.55	0
1141208	2485	0	40,921,031	993103001	22.85	25.05	22.75	25.05	2
1141208	2486	0	23,761,761	2330330264	100.50	104.00	94.20	95.60	-1
1141208	2488	0	47,100	2158038	45.85	45.85	45.75	45.80	0
1141208	2489	0	1,376,237	20399042	14.95	15.00	14.75	14.75	0
1141208	2491	0	713,968	14437333	19.80	20.70	19.60	20.35	0
1141208	2492	0	5,454,970	653790140	120.00	121.00	118.00	120.50	0
1141208	2493	0	13,924,424	1546760062	112.00	115.50	103.50	113.00	8
1141208	2495	0	4,191,008	111955456	26.20	27.30	26.10	26.75	0
1141208	2496	0	24,683	1705307	68.80	69.30	68.80	69.10	0
1141208	2497	0	178,545	7905837	44.50	44.80	43.60	44.15	0
1141208	2498	0	20,739,776	1060885654	51.50	51.80	50.20	51.60	1
1141208	2501	0	1,123,312	25243889	22.75	22.80	22.35	22.50	0
1141208	2504	0	1,749,788	61086462	35.25	35.25	34.75	35.00	0
1141208	2505	0	71,540	1377008	19.30	19.35	19.15	19.30	0
1141208	2506	0	80,597	763754	9.47	9.55	9.44	9.51	0
1141208	2509	0	124,286	1869406	15.25	15.25	14.95	15.15	0
1141208	2511	0	1,423,266	11566748	8.20	8.22	8.08	8.08	0
1141208	2514	0	126,075	1826911	14.55	14.55	14.45	14.45	0
1141208	2515	0	10,651,920	143019639	13.80	13.80	13.30	13.30	0
1141208	2516	0	197,469	3011194	15.20	15.40	15.10	15.30	0
1141208	2520	0	840,421	27075348	32.20	32.50	32.10	32.20	0
1141208	2524	0	42,831	1798125	42.55	42.55	41.80	42.05	0
1141208	2527	0	228,456	6641047	29.30	29.35	28.80	28.85	0
1141208	2528	0	540,331	16186774	30.00	30.30	29.60	30.10	0
1141208	2530	0	679,827	19362315	28.00	28.75	28.00	28.55	0
1141208	2534	0	184,806	3724544	20.25	20.25	20.10	20.15	0
1141208	2535	0	115,360	7286131	63.00	63.40	63.00	63.30	0
1141208	2536	0	46,810	1237481	26.50	26.60	26.15	26.45	0
1141208	2537	0	208,754	2217457	10.70	10.75	10.55	10.65	0
1141208	2538	0	488,502	5502925	11.35	11.45	11.15	11.25	0
1141208	2539	0	749,632	35578575	48.05	48.15	46.90	47.50	0
1141208	2540	0	987,811	44998864	46.15	46.35	45.10	45.10	-1
1141208	2542	0	2,118,500	80763565	38.10	38.35	37.95	37.95	0
1141208	2543	0	846,309	51458973	60.40	61.30	60.40	60.70	0
1141208	2545	0	164,370	6279365	38.10	38.45	38.05	38.05	0
1141208	2546	0	77,806	6852177	87.40	88.50	87.40	87.90	0
1141208	2547	0	1,048,179	11394438	10.95	10.95	10.80	10.95	0
1141208	2548	0	661,534	68845129	105.00	105.00	103.50	104.00	0
1141208	2597	0	174,116	28370272	164.50	164.50	162.00	164.00	0
1141208	2601	0	1,340,419	7715977	5.81	5.81	5.72	5.75	0
1141208	2603	0	9,389,202	1696159480	182.50	182.50	179.50	180.00	-3
1141208	2605	0	25,598,106	703838554	28.00	28.40	26.65	27.60	0
1141208	2606	0	10,164,337	630238859	63.20	63.20	61.00	61.80	-1
1141208	2607	0	521,369	30249837	58.40	58.40	57.80	57.90	0
1141208	2608	0	90,686	3047828	33.70	33.70	33.55	33.55	0
1141208	2609	0	14,893,181	761258753	51.70	51.70	50.70	51.20	0
1141208	2610	0	21,695,575	406279513	18.80	18.80	18.65	18.70	0
1141208	2611	0	398,615	5983859	15.20	15.20	14.95	14.95	0
1141208	2612	0	7,778,768	509362112	68.20	68.20	63.50	65.00	-4
1141208	2613	0	425,351	10219794	24.30	24.30	23.90	24.10	0
1141208	2614	0	1,156,729	24993635	21.70	21.95	21.35	21.40	0
1141208	2615	0	7,497,712	591456616	79.40	79.40	78.60	78.90	0
1141208	2616	0	62,833	878114	13.95	14.10	13.85	13.95	0
1141208	2617	0	1,717,348	53325281	31.65	31.65	30.70	31.05	0
1141208	2618	0	9,363,509	321007228	34.40	34.55	34.10	34.30	0
1141208	2630	0	1,404,123	70932802	50.70	51.00	50.10	51.00	0
1141208	2633	0	3,889,360	107166925	27.55	27.75	27.40	27.65	0
1141208	2634	0	4,774,675	246234535	52.10	52.20	51.30	51.40	0
1141208	2636	0	225,977	14956675	66.60	66.60	66.00	66.10	0
1141208	2637	0	8,502,696	571141289	67.60	68.20	66.40	67.70	0
1141208	2642	0	42,099	1146544	27.50	27.50	27.05	27.40	0
1141208	2645	0	2,064,768	300973223	150.00	150.00	144.00	146.00	-2
1141208	2646	0	2,574,060	59457363	23.25	23.25	23.00	23.00	0
1141208	2701	0	28,101	311864	11.05	11.15	11.05	11.10	0
1141208	2702	0	11,708	137126	11.65	11.75	11.65	11.70	0
1141208	2704	0	73,332	3167948	43.05	43.50	42.95	43.20	0
1141208	2705	0	163,108	2700703	16.65	16.65	16.50	16.55	0
1141208	2706	0	84,492	1108686	13.15	13.15	13.05	13.10	0
1141208	2707	0	55,336	10531648	190.00	191.00	190.00	190.00	0
1141208	2712	0	0						0
1141208	2722	0	7,602	213906	28.40	28.40	28.05	28.05	0
1141208	2723	0	265,422	18026664	67.80	68.90	67.00	67.00	0
1141208	2727	0	128,343	27360978	212.50	213.50	212.50	213.00	0
1141208	2731	0	488,986	80678505	166.00	166.50	163.00	165.00	0
1141208	2739	0	62,245	2206455	35.55	36.00	35.15	35.50	0
1141208	2748	0	62,563	2707446	43.70	43.70	43.15	43.25	0
1141208	2753	0	106,323	20383493	191.00	193.00	191.00	192.50	1
1141208	2762	0	24,527	1898661	77.90	78.00	77.00	77.40	0
1141208	2801	0	28,740,295	591945082	20.55	20.80	20.40	20.55	0
1141208	2812	0	8,859,931	186289476	21.00	21.15	20.95	21.00	0
1141208	2816	0	57,890	1727201	29.90	30.00	29.70	29.70	0
1141208	2820	0	589,393	9776729	16.60	16.70	16.55	16.60	0
1141208	2832	0	183,751	9542770	51.90	52.20	51.60	51.70	0
1141208	2834	0	10,495,660	169087238	16.10	16.20	16.05	16.05	0
1141208	2836	0	441,459	5349457	12.15	12.15	12.05	12.10	0
1141208	2836A	0	13,184	311183	23.60	23.65	23.60	23.65	0
1141208	2838	0	2,659,894	51713217	19.55	19.75	19.25	19.30	0
1141208	2838A	0	138,050	7522715	54.50	54.50	54.40	54.50	0
1141208	2845	0	8,468,734	107865498	12.70	12.80	12.65	12.75	0
1141208	2849	0	24,721	330795	13.30	13.45	13.30	13.40	0
1141208	2850	0	139,597	16338256	117.00	117.50	116.50	116.50	0
1141208	2851	0	489,287	12854652	26.30	26.35	26.20	26.35	0
1141208	2852	0	288,158	8065395	28.30	28.30	27.85	27.95	0
1141208	2855	0	2,179,422	53636050	24.55	24.80	24.40	24.75	0
1141208	2867	0	60,103,370	451413375	7.32	7.59	7.32	7.57	0
1141208	2880	0	12,662,692	388885909	30.80	31.20	30.20	30.55	0
1141208	2881	0	15,786,472	1502172491	94.60	95.50	94.00	95.50	0
1141208	2881A	0	26,397	1671591	63.40	63.40	63.30	63.40	0
1141208	2881B	0	7,587	468475	61.70	61.90	61.60	61.90	0
1141208	2881C	0	9,347	502624	53.80	53.80	53.80	53.80	0
1141208	2882	0	16,844,131	1153833999	68.30	69.00	67.80	69.00	0
1141208	2882A	0	62,370	3789094	60.70	60.80	60.70	60.80	0
1141208	2882B	0	7,246	434735	60.10	60.10	60.00	60.10	0
1141208	2883	0	34,076,606	551044840	16.10	16.25	16.00	16.20	0
1141208	2883B	0	945,328	7355169	7.75	7.80	7.75	7.79	0
1141208	2884	0	146,711,672	4693660637	31.85	32.95	31.35	32.00	1
1141208	2885	0	22,828,777	852338787	37.50	37.60	37.05	37.40	0
1141208	2886	0	7,270,174	294693438	40.75	40.75	40.35	40.55	0
1141208	2887	0	47,822,504	923687612	19.25	19.35	19.10	19.10	0
1141208	2887E	0	52,288	2584042	49.40	49.50	49.35	49.45	0
1141208	2887F	0	40,197	1850182	46.00	46.20	46.00	46.05	0
1141208	2887G	0	54,362	2118103	38.90	39.00	38.90	39.00	0
1141208	2887H	0	196,313	7578293	38.60	38.80	38.55	38.80	0
1141208	2887I	0	9,357,125	87946670	9.38	9.41	9.38	9.40	0
1141208	2887Z1	0	375,786	6109236	16.30	16.30	16.15	16.25	0
1141208	2889	0	5,763,534	95046103	16.75	16.80	16.30	16.45	0
1141208	2890	0	29,009,832	793936142	27.50	27.60	27.15	27.40	0
1141208	2891	0	26,982,595	1201660134	44.55	44.75	44.30	44.55	0
1141208	2891B	0	6,024	383328	63.40	63.80	63.40	63.80	0
1141208	2891C	0	14,113	849768	60.20	60.30	60.20	60.30	0
1141208	2892	0	23,403,707	656425318	27.95	28.20	27.80	28.05	0
1141208	2897	0	1,758,358	16054635	9.12	9.15	9.10	9.13	0
1141208	2897B	0	165,330	1967410	11.90	11.90	11.90	11.90	0
1141208	2901	0	9,519	235742	24.85	24.90	24.60	24.90	0
1141208	2903	0	1,177,009	27888073	23.60	23.80	23.55	23.65	0
1141208	2904	0	16,134	278550	17.40	17.40	17.20	17.25	0
1141208	2905	0	1,483,635	25365486	16.95	17.35	16.95	17.10	0
1141208	2906	0	121,177	1580549	13.20	13.25	13.00	13.05	0
1141208	2908	0	392,400	7976721	20.40	20.45	20.25	20.45	0
1141208	2910	0	2,074	43917	21.15	21.20	21.15	21.20	0
1141208	2911	0	12,231	54451	4.42	4.51	4.42	4.51	0
1141208	2912	0	3,744,843	876328476	235.50	236.00	232.50	233.00	-5
1141208	2913	0	468,693	6437252	13.75	13.80	13.65	13.70	0
1141208	2915	0	2,645,525	142958378	54.30	54.40	53.70	53.90	0
1141208	2923	0	23,522	512655	21.50	21.95	21.50	21.50	0
1141208	2929	0	75,307	605637	8.07	8.07	8.02	8.05	0
1141208	2939	0	4,000	99600	24.90	24.90	24.90	24.90	0
1141208	2945	0	6,295	239132	38.00	38.05	37.60	38.05	0
1141208	3002	0	1,467,032	38641257	26.40	26.65	26.05	26.35	0
1141208	3003	0	147,628	7032485	48.65	48.65	47.35	47.50	0
1141208	3004	0	223,045	22106067	99.70	99.70	98.30	99.60	0
1141208	3005	0	1,092,352	134012693	123.00	123.50	122.00	122.50	1
1141208	3006	0	9,110,488	751612207	80.80	83.50	80.80	82.90	2
1141208	3008	0	753,115	1585615765	2140.00	2140.00	2090.00	2100.00	-40
1141208	3010	0	1,462,587	163732211	111.50	113.00	110.50	112.50	3
1141208	3011	0	316,443	4114299	13.25	13.25	12.90	13.00	0
1141208	3013	0	11,445,563	1583013200	135.50	142.00	133.50	140.00	6
1141208	3014	0	483,772	57534162	120.00	120.00	118.50	118.50	-1
1141208	3015	0	389,258	21306986	55.00	55.30	54.20	55.30	0
1141208	3016	0	927,531	47923801	51.30	52.00	51.10	52.00	1
1141208	3017	0	3,875,456	5381102435	1400.00	1400.00	1370.00	1385.00	0
1141208	3018	0	15,480	180762	11.65	11.65	11.65	11.65	0
1141208	3019	0	2,514,888	349897955	139.50	140.50	137.00	140.50	3
1141208	3021	0	75,232	1294930	17.10	17.35	17.05	17.20	0
1141208	3022	0	706,364	46502558	66.60	66.60	65.10	66.30	-1
1141208	3023	0	317,385	68816477	218.00	218.00	215.50	217.50	1
1141208	3024	0	328,749	3515279	10.75	10.75	10.60	10.75	0
1141208	3025	0	1,341,170	72753574	54.80	54.90	53.60	54.90	0
1141208	3026	0	931,291	97270708	104.50	105.00	103.50	105.00	1
1141208	3027	0	905,004	20734502	23.40	23.55	22.60	22.85	-1
1141208	3028	0	4,789,935	183281974	36.75	39.25	36.75	38.80	2
1141208	3029	0	739,182	86116155	116.00	118.50	115.00	117.00	0
1141208	3030	0	3,492,813	589537389	170.00	171.00	166.00	169.50	2
1141208	3031	0	293,996	5710657	19.65	19.65	19.25	19.50	0
1141208	3032	0	684,117	55953062	80.80	83.20	80.30	81.90	1
1141208	3033	0	906,873	27435436	29.90	30.45	29.90	30.45	0
1141208	3034	0	1,634,784	627388090	386.00	386.00	382.00	385.00	-2
1141208	3035	0	3,046,722	528079643	174.00	175.00	171.50	172.50	0
1141208	3036	0	5,477,593	830051096	148.00	153.00	148.00	152.50	4
1141208	3036A	0	55,227	2833143	51.30	51.30	51.30	51.30	0
1141208	3037	0	53,880,320	11831028350	215.50	224.00	212.00	220.50	5
1141208	3038	0	232,920	4828100	20.60	20.85	20.55	20.75	0
1141208	3040	0	742,792	46905934	64.30	64.80	61.00	62.00	-1
1141208	3041	0	325,354	8406565	25.30	26.10	25.30	25.90	0
1141208	3042	0	1,260,431	106658951	84.30	85.50	83.80	85.00	0
1141208	3043	0	130,304	2932568	22.85	22.85	22.30	22.35	0
1141208	3044	0	1,582,696	473020001	302.00	302.00	296.50	301.00	0
1141208	3045	0	7,469,014	787549037	106.00	106.50	105.00	105.00	0
1141208	3046	0	715,716	36623909	51.20	52.40	50.30	50.60	0
1141208	3047	0	1,202,172	21507473	17.90	18.05	17.70	18.00	0
1141208	3048	0	6,864,720	274665941	39.75	40.75	39.20	40.70	0
1141208	3049	0	730,262	5042288	6.98	6.98	6.81	6.94	0
1141208	3050	0	606,572	7331815	12.30	12.30	12.00	12.10	0
1141208	3051	0	694,507	12667648	18.55	18.55	18.15	18.25	0
1141208	3052	0	350,681	3998603	11.50	11.50	11.35	11.35	0
1141208	3054	0	12,031	284379	23.65	23.80	23.50	23.70	0
1141208	3055	0	467,324	31044032	66.60	67.00	65.20	66.80	1
1141208	3056	0	904,686	16370063	18.20	18.20	18.05	18.10	0
1141208	3057	0	98,740	1457904	14.95	15.00	14.65	14.70	0
1141208	3058	0	368,734	3752060	10.30	10.30	10.05	10.15	0
1141208	3059	0	2,352,356	100513085	42.80	43.25	42.25	43.05	0
1141208	3060	0	3,405,861	94561570	27.55	28.40	27.30	27.75	0
1141208	3062	0	3,398,201	83069997	23.90	24.95	23.75	24.80	1
1141208	3090	0	5,722,117	513405847	88.10	91.70	86.90	91.10	3
1141208	3092	0	101,323	1517715	14.95	15.15	14.85	15.05	0
1141208	3094	0	151,850	3670412	24.00	24.40	23.80	24.25	0
1141208	3130	0	19,108	4281979	224.00	224.50	224.00	224.00	0
1141208	3135	0	3,637,241	242611131	68.00	69.40	64.90	66.50	0
1141208	3138	0	127,334	11421773	87.30	90.90	87.10	89.70	2
1141208	3149	0	1,531,940	51910714	34.05	34.15	33.65	33.85	0
1141208	3150	0	71,974	1359282	19.40	19.40	18.50	19.20	0
1141208	3164	0	26,986	501571	18.60	18.60	18.55	18.55	0
1141208	3167	0	24,376,943	5299206123	222.00	224.00	210.50	218.50	-2
1141208	3168	0	3,778	164128	43.50	43.75	43.45	43.75	0
1141208	3189	0	25,285,128	3921985478	157.50	158.00	152.00	156.00	-1
1141208	3209	0	205,919	6868307	33.75	33.75	33.20	33.20	0
1141208	3229	0	859,964	17395713	18.80	20.60	18.80	20.45	1
1141208	3231	0	38,490,485	5728436475	151.00	152.00	147.50	149.00	-2
1141208	3257	0	283,679	17563320	62.10	62.40	61.50	62.30	0
1141208	3266	0	327,335	4599382	14.05	14.10	14.05	14.10	0
1141208	3296	0	44,672	920606	20.50	20.70	20.50	20.60	0
1141208	3305	0	2,417,170	240320109	98.40	101.00	98.10	99.10	1
1141208	3308	0	12,582	189882	15.10	15.25	14.90	15.25	0
1141208	3311	0	170,998	5480726	32.05	32.15	31.95	32.05	0
1141208	3312	0	632,994	23284555	36.60	37.30	36.25	37.15	0
1141208	3321	0	658,909	12755433	18.70	20.00	18.70	19.65	-1
1141208	3338	0	145,032	7166844	49.25	49.75	49.00	49.65	0
1141208	3346	0	153,116	2943646	19.35	19.40	19.05	19.20	0
1141208	3356	0	271,885	12843160	47.15	47.80	46.65	47.45	0
1141208	3376	0	2,401,228	486542318	204.00	204.50	201.00	203.00	0
1141208	3380	0	8,170,356	266432938	31.35	33.40	31.10	32.70	1
1141208	3406	0	466,572	208293403	452.50	454.50	440.50	443.50	4
1141208	3413	0	388,156	115748438	298.50	299.50	296.50	298.50	1
1141208	3416	0	101,929	14964721	147.00	148.00	146.00	146.50	0
1141208	3419	0	97,204	1260910	12.95	13.05	12.85	13.05	0
1141208	3432	0	7,100	101164	14.20	14.30	14.15	14.30	0
1141208	3437	0	131,098	1859776	14.10	14.30	14.05	14.20	0
1141208	3443	0	2,485,540	5409323255	2230.00	2230.00	2140.00	2155.00	-65
1141208	3447	0	977,950	47906731	50.00	50.00	48.05	48.90	-2
1141208	3450	0	32,580,536	8940308337	260.50	283.50	258.00	278.00	17
1141208	3454	0	642,666	63377277	98.70	98.70	98.60	98.60	0
1141208	3481	0	54,291,141	775825604	14.45	14.55	14.10	14.20	0
1141208	3494	0	810,882	7149220	9.07	9.07	8.51	8.78	0
1141208	3501	0	90,541	4274387	47.60	47.60	47.00	47.30	0
1141208	3504	0	86,731	4414344	50.10	51.30	50.10	51.30	0
1141208	3515	0	340,953	84160653	245.50	249.00	245.00	248.00	1
1141208	3518	0	186,805	3939647	21.05	21.40	20.80	21.10	0
1141208	3528	0	105,054	7322679	70.20	70.40	69.00	69.10	0
1141208	3530	0	1,497,935	108010925	72.70	73.90	70.60	71.20	-1
1141208	3532	0	1,175,193	117334781	99.80	101.00	98.90	101.00	0
1141208	3533	0	380,590	480587480	1270.00	1270.00	1250.00	1270.00	0
1141208	3535	0	9,920,402	934665962	89.00	97.90	87.80	97.90	8
1141208	3543	0	2,552,051	118262788	47.00	47.40	45.50	46.60	0
1141208	3545	0	611,199	31491370	50.80	52.00	50.80	51.70	0
1141208	3550	0	147,158	1891400	12.90	12.95	12.80	12.90	0
1141208	3557	0	67,216	2449889	36.40	36.95	36.00	36.70	0
1141208	3563	0	1,015,318	476362152	475.00	481.50	461.00	463.50	-9
1141208	3576	0	2,656,962	16538085	6.26	6.32	6.19	6.24	0
1141208	3583	0	860,287	275683290	313.50	325.00	313.50	325.00	13
1141208	3588	0	298,352	14484471	48.00	49.00	47.80	48.70	1
1141208	3591	0	126,090	2308400	18.20	18.40	18.20	18.40	0
1141208	3592	0	532,045	110943002	209.00	210.00	207.00	209.50	0
1141208	3593	0	114,724	924495	8.29	8.29	7.80	7.80	0
1141208	3596	0	318,393	58464570	183.50	184.50	183.00	184.50	1
1141208	3605	0	626,212	39279626	62.40	63.50	62.40	62.90	0
1141208	3607	0	154,304	2143291	13.85	14.05	13.75	13.85	0
1141208	3617	0	225,402	44698732	199.00	200.00	197.00	198.50	-1
1141208	3622	0	342,197	21727300	63.60	64.10	62.80	63.90	0
1141208	3645	0	1,676,756	91257245	55.30	56.10	53.40	54.70	2
1141208	3652	0	46,803	1400537	29.80	30.10	29.70	30.00	0
1141208	3653	0	2,732,529	8398498229	3060.00	3140.00	3010.00	3020.00	-40
1141208	3661	0	791,054	2486052505	3165.00	3175.00	3120.00	3120.00	-35
1141208	3665	0	2,280,922	3468604565	1530.00	1555.00	1500.00	1515.00	-10
1141208	3669	0	41,003	1202193	29.70	29.80	29.05	29.45	0
1141208	3673	0	3,803,247	164388847	42.85	43.50	42.40	43.50	0
1141208	3679	0	10,623	1237804	116.00	117.00	116.00	117.00	0
1141208	3686	0	141,785	2496390	17.65	17.80	17.50	17.75	0
1141208	3694	0	440,114	27503333	62.40	62.90	61.90	62.80	1
1141208	3701	0	156,380	4797442	30.55	31.00	30.35	31.00	0
1141208	3702	0	3,609,517	238120536	65.80	66.50	65.30	66.00	0
1141208	3703	0	389,627	8903960	22.85	23.00	22.70	22.85	0
1141208	3704	0	1,170,185	41654764	35.50	36.00	35.15	35.75	0
1141208	3705	0	206,595	11628522	56.40	56.80	56.00	56.20	0
1141208	3706	0	14,444,881	1354456893	94.10	94.30	93.20	93.80	0
1141208	3708	0	775,327	80369509	105.50	105.50	102.50	104.00	1
1141208	3711	0	23,767,419	5623489955	233.00	238.50	233.00	237.50	6
1141208	3712	0	300,074	7827955	26.40	26.40	26.00	26.00	0
1141208	3714	0	4,294,377	142901911	32.20	33.85	31.95	33.40	1
1141208	3715	0	30,255,806	3528449851	114.50	120.00	112.50	117.00	5
1141208	3716	0	106,865	3642008	34.20	34.40	33.90	33.90	0
1141208	3717	0	165,655	2858144	17.25	17.45	17.20	17.25	0
1141208	4104	0	109,942	8964115	81.80	81.80	81.40	81.40	0
1141208	4106	0	40,977	891797	21.75	21.90	21.65	21.90	0
1141208	4108	0	88,297	1231953	14.00	14.10	13.90	13.90	0
1141208	4119	0	149,136	7114157	48.55	48.55	47.40	47.70	0
1141208	4133	0	26,541	608400	22.70	23.05	22.70	22.85	0
1141208	4137	0	70,635	6989426	99.40	99.40	98.60	99.00	0
1141208	4142	0	1,252,504	24281068	19.45	19.60	19.25	19.25	0
1141208	4148	0	90,050	3645707	41.40	41.45	39.45	40.75	0
1141208	4155	0	262,279	4029789	15.15	15.50	15.15	15.40	0
1141208	4164	0	778,173	28855901	37.30	37.30	36.90	37.00	0
1141208	4190	0	33,516	1015069	30.40	31.00	30.05	30.40	0
1141208	4306	0	518,921	7153223	13.90	13.90	13.70	13.75	0
1141208	4414	0	224,219	2267253	10.20	10.20	10.05	10.20	0
1141208	4426	0	73,036	725885	9.85	10.15	9.85	9.89	0
1141208	4438	0	103,189	8219795	80.00	80.70	79.00	80.50	0
1141208	4439	0	7,485	773285	102.50	103.50	102.50	103.50	0
1141208	4440	0	25,047	454355	18.40	18.40	18.00	18.00	0
1141208	4441	0	73,065	19479322	268.00	268.00	263.00	263.00	-5
1141208	4526	0	1,453,415	45974838	31.80	32.00	31.40	31.90	0
1141208	4532	0	401,021	9626703	24.10	24.10	23.95	24.05	0
1141208	4536	0	352,158	56593850	162.50	162.50	159.50	160.50	-2
1141208	4540	0	505,667	18066635	36.10	36.10	35.25	35.85	0
1141208	4545	0	128,757	4042851	31.60	31.90	31.15	31.55	0
1141208	4551	0	111,311	13001627	117.50	117.50	116.00	116.00	-2
1141208	4552	0	185,087	4405127	23.95	24.00	23.60	23.95	0
1141208	4555	0	166,273	6756079	41.80	41.80	40.35	40.55	-1
1141208	4557	0	258,135	20365556	78.40	80.50	77.60	80.00	1
1141208	4560	0	55,120	1835124	33.55	33.55	33.20	33.20	0
1141208	4562	0	3,780,466	147827075	40.30	40.45	38.45	38.45	-4
1141208	4564	0	337,846	5618557	16.75	16.95	16.50	16.75	0
1141208	4566	0	171,770	9057687	53.00	53.20	52.20	53.20	0
1141208	4569	0	12,338	1812963	147.00	148.00	145.50	146.50	-1
1141208	4571	0	227,998	38237973	170.50	170.50	166.50	167.50	-1
1141208	4572	0	39,351	6173099	159.00	159.00	155.00	156.00	-2
1141208	4576	0	533,432	56665581	107.50	108.00	105.00	107.00	0
1141208	4581	0	26,098	1369810	53.20	53.20	52.20	52.30	0
1141208	4583	0	527,290	354759098	686.00	688.00	662.00	675.00	-11
1141208	4585	0	794,579	280019724	362.50	362.50	348.00	348.00	-18
1141208	4588	0	77,550	5019077	65.60	66.20	64.00	64.00	0
1141208	4720	0	90,285	1279709	14.20	14.25	14.05	14.10	0
1141208	4722	0	1,583,529	244305005	154.50	156.50	151.50	156.50	1
1141208	4736	0	66,658	8173566	123.00	123.00	122.50	122.50	0
1141208	4737	0	51,796	3019572	59.00	59.00	57.80	58.70	0
1141208	4739	0	480,146	33017504	69.30	69.40	67.50	69.10	0
1141208	4746	0	481,654	29947078	63.00	63.00	61.70	61.90	-1
1141208	4755	0	175,475	17190196	96.40	99.60	95.50	99.50	2
1141208	4763	0	7,736,245	405930529	53.20	53.20	52.00	52.10	-1
1141208	4764	0	1,085,584	81829226	74.90	77.80	73.60	74.30	-1
1141208	4766	0	394,167	129560625	322.50	331.50	322.00	329.00	6
1141208	4770	0	577,438	136226694	225.00	240.50	225.00	237.00	12
1141208	4771	0	112,581	20090437	180.50	180.50	176.00	178.50	-3
1141208	4807	0	6,651	118538	17.75	17.80	17.75	17.80	0
1141208	4904	0	5,929,984	509321583	86.50	86.70	85.20	85.40	-1
1141208	4906	0	3,018,961	81578836	26.70	27.35	26.55	27.15	0
1141208	4912	0	316,320	28347229	92.30	92.30	88.50	89.80	-1
1141208	4915	0	2,573,425	205789537	81.40	81.40	79.50	79.70	-2
1141208	4916	0	3,991,902	194903298	48.50	49.75	48.00	49.60	1
1141208	4919	0	1,621,902	85611612	52.70	53.50	52.00	53.10	0
1141208	4927	0	6,026,877	143896159	23.40	24.35	22.80	23.80	0
1141208	4930	0	46,222	1011502	22.05	22.10	21.65	22.00	0
1141208	4934	0	343,131	4495229	13.10	13.40	12.80	13.20	0
1141208	4935	0	85,364	3551790	42.25	42.25	41.10	41.20	-1
1141208	4938	0	8,532,017	602645847	71.00	71.00	70.40	70.60	0
1141208	4942	0	79,713	3011253	37.95	37.95	37.65	37.85	0
1141208	4943	0	9,674	135688	14.70	14.70	13.60	14.10	0
1141208	4949	0	247,609	9835587	39.35	40.20	39.30	40.10	0
1141208	4952	0	55,306	2002675	35.80	36.60	35.75	36.30	0
1141208	4956	0	1,313,183	27283194	20.30	21.25	20.20	20.60	0
1141208	4958	0	7,500,394	1097163194	145.50	148.50	144.50	147.00	0
1141208	4960	0	628,489	8579887	13.55	13.80	13.50	13.70	0
1141208	4961	0	505,553	69177235	139.00	139.00	136.00	136.50	-1
1141208	4967	0	16,887,009	2340277404	135.50	143.50	134.50	141.00	8
1141208	4968	0	664,770	91212432	137.00	139.00	135.50	138.00	1
1141208	4976	0	190,342	5952491	31.25	31.50	31.05	31.30	0
1141208	4977	0	8,453,740	1067732597	125.50	128.00	123.50	127.00	3
1141208	4989	0	10,998,563	456177876	40.60	42.30	40.15	41.70	0
1141208	4994	0	14,403	1355162	92.90	95.20	92.90	94.70	2
1141208	4999	0	28,636	674414	23.60	23.70	23.45	23.50	0
1141208	5007	0	14,300	793034	55.50	55.70	55.10	55.60	0
1141208	5203	0	676,039	64022781	98.00	98.20	93.70	93.70	-4
1141208	5215	0	11,237	403512	36.10	36.10	35.80	35.80	0
1141208	5222	0	266,826	34444423	129.00	130.50	128.00	130.00	0
1141208	5225	0	897,755	89897833	100.50	101.50	99.00	100.50	-2
1141208	5234	0	507,166	165247239	329.00	329.50	322.00	325.00	-5
1141208	5243	0	855,249	69528158	80.60	82.00	79.90	82.00	1
1141208	5244	0	251,152	10506713	42.35	42.35	41.50	41.70	0
1141208	5258	0	103,409	7479055	72.50	73.00	71.90	72.00	0
1141208	5269	0	212,040	260367465	1225.00	1240.00	1215.00	1230.00	5
1141208	5283	0	39,172	2479877	63.40	63.60	62.70	63.60	0
1141208	5284	0	5,414,971	1666590820	327.00	327.00	300.50	302.00	-22
1141208	5285	0	82,669	4193230	49.95	51.10	49.95	51.10	0
1141208	5288	0	126,647	17224618	138.00	138.00	135.00	135.50	-2
1141208	5292	0	15,373	2280337	149.50	149.50	147.50	147.50	0
1141208	5306	0	50,949	4634163	91.00	91.30	90.80	91.30	0
1141208	5388	0	684,241	57532925	83.50	84.40	83.50	84.30	0
1141208	5434	0	506,602	154307527	306.00	306.00	301.00	305.50	0
1141208	5469	0	6,551,738	630691443	97.10	97.60	95.40	95.80	-1
1141208	5471	0	231,111	7886465	34.30	34.65	34.00	34.10	0
1141208	5484	0	1,585,784	63921061	41.80	41.80	39.50	39.80	-3
1141208	5515	0	330,833	10658892	31.90	32.60	31.90	31.90	0
1141208	5519	0	298,492	9485392	32.05	32.05	31.65	31.75	0
1141208	5521	0	4,236,121	64638524	15.00	15.45	14.95	15.30	0
1141208	5522	0	581,147	34562629	59.10	59.80	59.10	59.80	0
1141208	5525	0	25,337	723031	28.60	28.60	28.45	28.55	0
1141208	5531	0	131,060	1186712	9.11	9.11	9.03	9.06	0
1141208	5533	0	116,287	1678793	14.40	14.45	14.35	14.45	0
1141208	5534	0	345,985	26882388	77.20	78.00	77.20	77.80	0
1141208	5538	0	9,826	292181	29.60	29.95	29.60	29.90	0
1141208	5546	0	9,000	200650	23.00	23.00	22.00	22.15	0
1141208	5607	0	294,444	14352639	48.15	49.15	48.15	48.85	0
1141208	5608	0	5,563,806	101148938	18.35	18.45	18.00	18.00	0
1141208	5706	0	92,485	4777575	51.70	52.60	51.40	51.50	0
1141208	5871	0	7,347,029	743028976	100.50	102.00	100.00	101.00	0
1141208	5871A	0	116,182	11734387	101.00	101.00	101.00	101.00	0
1141208	5876	0	9,472,039	375103262	39.30	39.85	39.15	39.70	0
1141208	5880	0	9,642,114	231485181	23.95	24.10	23.85	24.05	0
1141208	5906	0	936	48672					0
1141208	5907	0	134,610	799894	5.89	6.00	5.85	5.96	0
1141208	6005	0	2,240,228	55769833	24.90	25.05	24.75	24.90	0
1141208	6024	0	418,099	20950311	49.95	50.30	49.95	50.00	0
1141208	6108	0	463,795	6829582	14.40	15.00	14.40	14.55	0
1141208	6112	0	441,581	20525187	46.65	46.70	46.30	46.60	0
1141208	6115	0	56,427	2658148	47.20	47.20	46.95	47.10	0
1141208	6116	0	2,630,522	19306126	7.36	7.42	7.30	7.30	0
1141208	6117	0	436,751	35357141	80.20	81.80	80.00	81.40	1
1141208	6120	0	13,261,024	166624826	12.85	13.00	12.10	12.40	0
1141208	6128	0	93,324	2128034	22.75	22.85	22.75	22.75	0
1141208	6133	0	1,876,588	34607061	18.75	18.75	18.15	18.40	0
1141208	6136	0	106,677	2542048	23.90	23.90	23.75	23.90	0
1141208	6139	0	5,863,054	2815991348	471.50	487.00	470.50	480.00	14
1141208	6141	0	97,974	1060272	10.95	10.95	10.75	10.85	0
1141208	6142	0	201,207	1886388	9.33	9.44	9.33	9.41	0
1141208	6152	0	306,394	2626968	8.52	8.69	8.34	8.65	0
1141208	6153	0	3,398,434	56120126	16.65	16.80	16.30	16.50	0
1141208	6155	0	8,845,730	388672831	41.40	45.60	41.10	45.30	3
1141208	6164	0	257,967	2616797	10.10	10.25	10.05	10.05	0
1141208	6165	0	267,483	12993331	49.10	49.10	48.20	48.30	0
1141208	6166	0	1,114,984	74550510	66.00	67.50	66.00	67.10	1
1141208	6168	0	208,168	4116519	19.70	20.00	19.50	19.80	0
1141208	6176	0	998,501	117500241	118.00	118.50	117.00	117.50	0
1141208	6177	0	367,873	17645707	48.35	48.35	47.80	47.90	0
1141208	6183	0	4,608	441885	95.60	96.10	95.60	95.80	0
1141208	6184	0	48,125	2337612	48.40	48.75	48.15	48.60	0
1141208	6189	0	266,931	12138305	45.40	45.70	45.10	45.70	0
1141208	6191	0	5,830,981	708944419	121.50	123.00	119.50	122.00	0
1141208	6192	0	74,992	7689655	103.00	103.00	102.00	102.50	0
1141208	6196	0	853,736	197049612	227.00	233.00	226.00	231.00	4
1141208	6197	0	2,418,036	316851637	131.00	133.00	128.50	130.00	-8
1141208	6201	0	106,243	6081137	57.00	58.00	56.80	57.30	0
1141208	6202	0	318,520	12199499	38.00	38.45	38.00	38.40	0
1141208	6205	0	124,444	4686127	37.50	37.90	37.45	37.90	0
1141208	6206	0	212,523	20232995	95.60	95.60	94.80	95.10	0
1141208	6209	0	9,481,720	534618856	57.90	58.30	55.20	56.90	0
1141208	6213	0	7,451,647	831213598	110.00	112.50	109.00	112.50	4
1141208	6214	0	401,988	48615165	120.50	122.00	119.50	122.00	1
1141208	6215	0	1,837,535	203294377	112.50	112.50	109.00	110.50	-3
1141208	6216	0	66,623	1773689	26.70	26.75	26.50	26.75	0
1141208	6224	0	66,300	2771915	41.65	42.00	41.05	41.85	0
1141208	6225	0	2,000	33650	16.85	16.85	16.80	16.80	0
1141208	6226	0	115,394	766826	6.70	6.79	6.50	6.67	0
1141208	6230	0	35,885	4163843	116.00	117.00	115.00	116.50	0
1141208	6235	0	425,573	25170537	59.70	59.90	58.70	59.10	0
1141208	6239	0	6,247,724	999542069	159.50	161.50	157.50	160.00	3
1141208	6243	0	99,011	2914711	28.80	29.70	28.80	29.45	0
1141208	6257	0	13,671,887	1345685917	92.10	100.00	91.70	100.00	8
1141208	6269	0	1,497,582	86979172	57.80	58.50	57.40	58.10	0
1141208	6271	0	1,095,086	134424847	124.00	124.00	122.00	122.50	-1
1141208	6277	0	75,596	4866398	64.00	64.90	63.80	64.90	0
1141208	6278	0	495,404	50590375	102.50	103.00	101.50	102.00	0
1141208	6281	0	105,294	6693949	63.70	63.90	63.30	63.80	0
1141208	6282	0	14,470,840	559294142	38.65	39.15	38.00	39.00	0
1141208	6283	0	345,603	8799257	25.90	26.10	25.10	25.55	0
1141208	6285	0	1,636,407	168909469	102.00	104.50	102.00	104.00	2
1141208	6405	0	31,793	821520	25.80	25.95	25.75	25.90	0
1141208	6409	0	667,468	696507500	1055.00	1060.00	1035.00	1035.00	-15
1141208	6412	0	437,887	40249364	93.40	93.40	91.30	91.90	-1
1141208	6414	0	251,248	73108460	292.50	293.00	288.50	291.00	0
1141208	6415	0	2,783,734	569795332	205.50	209.50	201.00	202.00	-3
1141208	6416	0	171,243	14123452	82.30	83.80	81.70	82.30	0
1141208	6423	0	10,581	809515	76.50	77.00	76.20	76.20	-1
1141208	6426	0	443,982	34894752	77.60	79.50	77.30	79.10	1
1141208	6431	0	596,024	16246200	26.40	27.70	26.40	27.40	1
1141208	6438	0	388,416	54530142	141.00	142.00	139.50	140.50	1
1141208	6442	0	558,195	670052385	1200.00	1225.00	1175.00	1200.00	15
1141208	6443	0	5,431,532	73614237	13.05	14.10	12.95	13.65	0
1141208	6446	0	2,213,480	1140234171	523.00	527.00	510.00	510.00	-3
1141208	6449	0	574,043	100248508	174.50	178.00	171.00	178.00	4
1141208	6451	0	805,356	128772229	157.00	162.00	156.50	160.00	3
1141208	6456	0	592,899	25233792	42.20	43.00	42.20	42.60	0
1141208	6464	0	33,176	2625568	78.60	79.50	78.60	79.00	0
1141208	6472	0	485,268	251137084	527.00	528.00	514.00	515.00	-10
1141208	6477	0	319,047	11090439	34.45	35.40	34.25	34.80	0
1141208	6491	0	543,883	160282501	299.00	299.00	292.00	292.50	-7
1141208	6504	0	77,666	3329537	41.80	43.50	41.80	43.20	0
1141208	6505	0	4,737,307	243143216	51.40	52.40	50.90	51.50	0
1141208	6515	0	504,025	1288241385	2560.00	2620.00	2515.00	2520.00	-40
1141208	6525	0	207,793	15919633	75.20	77.30	75.20	77.20	2
1141208	6526	0	113,540	51978001	455.00	460.50	455.00	456.50	-2
1141208	6531	0	1,968,554	794885457	402.00	408.00	398.00	407.50	11
1141208	6533	0	186,378	50491559	271.00	272.50	269.00	269.00	-1
1141208	6534	0	173,613	16193956	90.00	94.60	90.00	94.40	5
1141208	6541	0	479,057	27618535	57.10	58.40	57.10	57.60	1
1141208	6550	0	655,390	19228610	30.30	30.30	29.10	29.10	0
1141208	6552	0	98,149	2471449	25.05	25.55	24.90	25.20	0
1141208	6558	0	628,243	23830046	38.25	38.60	37.55	37.75	0
1141208	6573	0	263,713	4201128	16.30	16.50	15.80	15.85	0
1141208	6579	0	82,663	9085738	111.00	111.00	109.50	110.50	0
1141208	6581	0	8,214	892288	108.00	109.00	108.00	109.00	0
1141208	6582	0	20,117	687591	34.50	34.50	34.00	34.20	0
1141208	6585	0	87,131	8128531	92.50	94.00	92.10	93.80	1
1141208	6589	0	919,215	69900032	75.80	77.50	75.10	75.10	0
1141208	6591	0	668,371	50366363	76.10	76.40	74.70	76.20	0
1141208	6592	0	140,554	8771590	62.70	63.00	62.20	62.50	0
1141208	6592A	0	0						0
1141208	6592B	0	7,000	686400	98.10	98.10	98.00	98.10	0
1141208	6598	0	34,074	729510	21.55	22.30	21.20	21.40	0
1141208	6605	0	500,610	70374780	144.00	144.00	139.00	139.00	-4
1141208	6606	0	24,764	622692	25.20	25.30	25.00	25.25	0
1141208	6614	0	227,282	11346826	50.40	50.40	49.65	49.90	-1
1141208	6625	0	141,978	12188503	85.40	86.90	84.90	86.50	1
1141208	6641	0	9,070	174968	19.40	19.40	19.15	19.35	0
1141208	6645	0	8,050	153557	18.95	19.00	18.90	18.95	0
1141208	6655	0	5,001	580614	114.00	117.00	114.00	117.00	3
1141208	6657	0	274,606	11896917	44.25	44.75	42.55	42.55	-1
1141208	6658	0	62,864	3120602	50.10	50.10	49.40	49.60	0
1141208	6666	0	4,268	189781	44.65	44.65	44.55	44.55	0
1141208	6668	0	164,442	6233451	39.00	39.00	37.70	37.95	0
1141208	6669	0	1,108,280	5161960160	4740.00	4765.00	4600.00	4630.00	-55
1141208	6670	0	428,129	108305824	255.50	258.50	249.00	249.00	-5
1141208	6671	0	289,465	10530601	36.55	36.55	36.00	36.40	0
1141208	6672	0	228,607	20099924	87.00	88.40	87.00	88.30	1
1141208	6674	0	24,400	497440	20.50	20.50	20.35	20.35	0
1141208	6689	0	67,751	4374636	64.60	65.00	64.10	64.30	0
1141208	6691	0	2,200,969	1184812835	502.00	543.00	502.00	543.00	48
1141208	6695	0	244,248	10962183	44.20	45.25	44.20	45.15	1
1141208	6698	0	92,562	2750535	29.90	30.00	29.50	30.00	0
1141208	6706	0	14,364,873	1688323812	110.00	119.00	109.00	119.00	10
1141208	6715	0	17,495	1621960	93.00	93.00	91.90	91.90	1
1141208	6719	0	119,001	23789489	200.50	201.00	199.00	200.50	0
1141208	6742	0	266,915	12613598	47.80	48.55	46.75	47.20	0
1141208	6743	0	38,150	1100661	29.00	29.15	28.75	28.90	0
1141208	6753	0	1,261,682	156517643	124.50	127.00	122.00	122.50	0
1141208	6754	0	8,071	377702	46.85	46.85	46.75	46.85	0
1141208	6756	0	411,434	33559612	79.80	82.80	79.80	82.10	3
1141208	6757	0	919,587	63113332	69.50	69.50	68.40	68.50	0
1141208	6768	0	628,829	73920999	119.00	119.00	116.00	118.00	-1
1141208	6770	0	251,293,364	8558650091	33.35	34.75	33.25	34.15	1
1141208	6771	0	53,714	2481553	46.20	46.40	46.05	46.05	0
1141208	6776	0	402,968	19712463	49.20	49.20	48.70	48.95	0
1141208	6781	0	3,783,513	5002883220	1375.00	1375.00	1295.00	1300.00	-95
1141208	6782	0	118,304	20538278	174.00	176.00	172.50	173.50	0
1141208	6789	0	818,951	219020945	269.00	270.50	265.50	268.00	0
1141208	6790	0	63,090	2440277	38.95	38.95	38.60	38.60	0
1141208	6792	0	43,509	2187861	50.50	50.80	49.90	50.20	0
1141208	6794	0	67,147	5405894	80.30	81.10	80.20	80.60	0
1141208	6796	0	133,732	12784002	95.30	96.70	94.40	94.90	0
1141208	6799	0	149,947	12474970	83.70	84.90	82.00	82.70	0
1141208	6805	0	2,114,758	3302838845	1545.00	1585.00	1525.00	1570.00	20
1141208	6806	0	1,723,405	67561114	40.50	40.60	38.60	38.80	-1
1141208	6807	0	6,089	278552	45.60	46.00	45.50	46.00	0
1141208	6830	0	217,435	37114791	170.50	172.00	168.50	171.00	2
1141208	6831	0	2,092,128	494314782	237.50	246.00	227.50	241.00	0
1141208	6834	0	95,564	2686019	28.35	28.35	27.85	28.05	0
1141208	6835	0	64,212	2549816	39.15	40.30	39.10	39.70	0
1141208	6838	0	79,425	2226950	28.20	28.25	27.80	28.00	0
1141208	6854	0	177,073	22723610	128.50	129.00	128.00	128.50	0
1141208	6861	0	78,668	4682055	59.20	60.50	58.70	59.10	0
1141208	6862	0	128,535	21432547	167.00	168.00	164.00	167.50	-2
1141208	6863	0	43,557	4919655	113.50	114.00	112.00	113.50	1
1141208	6869	0	2,322,892	228143362	95.20	101.50	95.20	96.90	3
1141208	6873	0	257,519	26612956	104.00	105.00	102.50	103.00	0
1141208	6885	0	182,662	5142815	28.55	28.55	27.85	28.10	0
1141208	6887	0	10,000	617500	61.30	62.00	61.30	62.00	0
1141208	6890	0	1,405,636	397803292	283.00	287.50	278.50	282.00	-1
1141208	6901	0	1,608,436	25561464	16.35	16.35	15.75	15.80	0
1141208	6902	0	31,526	2445766	78.20	78.20	76.50	76.50	-2
1141208	6906	0	31,069	2681329	86.40	86.80	85.80	86.00	0
1141208	6909	0	63,604	2283377	36.15	36.15	35.70	35.85	0
1141208	6914	0	22,588	3361752	149.50	149.50	148.50	149.00	-1
1141208	6916	0	14,000	243450	17.40	17.45	17.35	17.40	0
1141208	6918	0	27,000	2328700	86.80	86.80	85.20	86.10	0
1141208	6919	0	9,733,341	1613339915	166.00	169.00	162.50	167.50	0
1141208	6923	0	255,943	26267775	103.00	104.50	101.50	103.50	0
1141208	6924	0	94,321	5909228	61.20	68.50	59.30	68.50	6
1141208	6928	0	91,677	4609355	50.20	50.70	49.50	50.60	0
1141208	6931	0	216,207	14712968	68.20	69.30	67.00	68.30	0
1141208	6933	0	180,654	29312843	163.00	164.50	160.50	161.50	0
1141208	6936	0	21,836	753489	34.45	34.60	34.45	34.45	0
1141208	6937	0	185,628	40618140	217.50	222.50	217.00	218.50	3
1141208	6944	0	1,442,257	886186188	605.00	620.00	600.00	616.00	15
1141208	6949	0	358,213	125900606	360.00	367.00	342.00	352.00	-15
1141208	6951	0	39,618	2869720	72.40	72.50	72.30	72.30	0
1141208	6952	0	4,235	182130	42.85	43.10	42.85	43.10	0
1141208	6955	0	1,950	304302	151.00	151.00	151.00	151.00	0
1141208	6957	0	233,674	47673271	211.00	211.00	200.50	201.00	-11
1141208	6958	0	11,234	176506	15.80	15.80	15.60	15.70	0
1141208	6962	0	2,219,538	90226090	40.95	41.30	40.45	40.50	0
1141208	6965	0	64,900	5601736	86.50	86.90	85.60	86.50	0
1141208	6969	0	24,000	753900	31.40	31.60	31.10	31.10	0
1141208	6988	0	13,002	188427	14.65	14.65	14.15	14.65	0
1141208	6994	0	487,909	48155882	97.70	99.80	97.00	99.30	1
1141208	7610	0	765,204	84371209	109.00	113.50	105.50	110.50	4
1141208	7631	0	8,002	1010258	126.50	126.50	126.00	126.00	0
1141208	7705	0	75,028	3012976	40.10	40.30	40.05	40.15	0
1141208	7711	0	302,279	84839921	284.00	284.00	278.50	279.00	-5
1141208	7721	0	32,615	1606910	49.30	50.10	48.00	50.10	0
1141208	7722	0	31,954	18175869	573.00	573.00	564.00	566.00	-10
1141208	7730	0	80,330	6520461	82.50	82.50	80.00	81.90	-1
1141208	7732	0	8,001	320539	40.00	40.30	40.00	40.30	0
1141208	7736	0	211,020	19582026	92.10	92.50	91.00	91.00	-1
1141208	7740	0	72,457	11590165	155.00	162.50	154.00	162.50	7
1141208	7749	0	221,015	98416901	451.00	455.00	441.00	442.50	-12
1141208	7750	0	113,377	88070123	780.00	795.00	768.00	776.00	-4
1141208	7765	0	48,044	13029560	273.00	273.00	270.00	271.00	-1
1141208	7769	0	1,065,123	3100976835	2955.00	2980.00	2850.00	2965.00	5
1141208	7780	0	315,003	59635306	188.00	192.00	186.50	189.50	3
1141208	7786	0	166,862	27361250	166.50	166.50	162.50	164.00	-2
1141208	7788	0	493,403	62588524	128.00	131.00	124.00	126.00	-2
1141208	7791	0	40,236	2960415	73.50	74.20	73.20	73.50	0
1141208	7799	0	520,825	316227076	619.00	629.00	591.00	593.00	-18
1141208	8011	0	805,868	17570412	21.50	22.05	21.35	21.95	0
1141208	8016	0	339,617	61205890	181.00	181.00	179.00	180.00	0
1141208	8021	0	9,692,680	1310844365	135.50	136.00	133.50	135.50	0
1141208	8028	0	3,717,430	605827103	161.50	164.50	161.50	162.50	3
1141208	8033	0	2,355,514	311350390	136.00	136.00	131.00	131.50	-4
1141208	8039	0	37,665,543	3156460513	79.80	85.50	79.60	85.50	7
1141208	8045	0	295,049	25783706	88.70	89.10	86.30	86.30	-2
1141208	8046	0	9,003,561	2420712957	272.00	272.50	265.00	270.00	0
1141208	8070	0	1,798,310	81750668	45.50	45.95	45.05	45.70	0
1141208	8072	0	203,166	6139770	30.20	30.60	29.95	30.45	0
1141208	8081	0	214,871	44225469	204.50	207.00	204.50	207.00	2
1141208	8101	0	6,998	113537	16.25	16.40	16.25	16.40	0
1141208	8103	0	2,418,378	204935111	88.00	92.20	81.10	83.40	0
1141208	8104	0	371,168	11129899	30.40	30.40	29.75	29.95	0
1141208	8105	0	270,653	2958512	11.05	11.05	10.90	10.90	0
1141208	8110	0	54,707,726	2345454272	40.45	43.55	40.45	43.55	3
1141208	8112	0	80,541,802	6186305919	75.40	78.40	74.60	76.70	1
1141208	8112A	0	28,587	1251271	43.75	43.80	43.75	43.80	0
1141208	8114	0	344,962	60322601	174.00	176.00	173.50	175.50	1
1141208	8131	0	30,971,860	1482011431	46.15	49.50	46.15	48.75	3
1141208	8150	0	39,234,973	1789215999	44.40	46.45	44.40	45.90	2
1141208	8162	0	15,000	504100	33.15	33.85	33.15	33.85	0
1141208	8163	0	382,839	11753289	30.75	30.90	30.55	30.70	0
1141208	8201	0	48,305	703473	14.65	14.65	14.40	14.40	0
1141208	8210	0	2,217,153	2049465563	899.00	941.00	892.00	936.00	45
1141208	8213	0	196,260	6471725	33.10	33.15	32.90	33.05	0
1141208	8215	0	527,575	10178722	19.40	19.50	19.20	19.25	0
1141208	8222	0	259,279	10747841	41.60	41.80	41.10	41.80	0
1141208	8249	0	286,349	14998650	52.60	52.70	52.00	52.60	0
1141208	8261	0	1,147,950	101471992	88.00	89.80	87.10	89.30	0
1141208	8271	0	5,692,553	550429957	96.10	98.10	95.60	96.00	0
1141208	8341	0	105,275	8430061	80.50	80.50	79.70	80.00	0
1141208	8367	0	70,687	3139771	44.40	44.50	44.20	44.20	0
1141208	8374	0	2,801,636	235233256	84.60	85.50	83.10	83.50	-8
1141208	8404	0	667,858	17117217	25.45	25.80	25.35	25.65	0
1141208	8411	0	13,014	157293	12.00	12.15	12.00	12.15	0
1141208	8422	0	10,379,116	239231765	23.50	23.60	22.90	22.95	0
1141208	8429	0	95,421	727642	7.70	7.70	7.57	7.61	0
1141208	8438	0	15,130	440672	29.00	29.30	29.00	29.10	0
1141208	8442	0	45,381	3300701	73.30	73.30	72.20	73.00	0
1141208	8443	0	23,426	258534	11.05	11.10	11.00	11.10	0
1141208	8454	0	298,914	64619442	212.00	218.00	212.00	217.00	5
1141208	8462	0	58,699	9108940	154.50	156.00	154.50	155.00	0
1141208	8463	0	207,491	5769686	27.55	28.05	27.50	28.00	0
1141208	8464	0	957,228	373585654	393.00	394.50	387.00	392.50	0
1141208	8466	0	17,248	389264	22.65	22.65	22.50	22.60	0
1141208	8467	0	12,053	1918426	159.00	159.50	158.00	159.50	1
1141208	8473	0	172,401	6206633	36.15	36.35	35.90	35.90	0
1141208	8476	0	117,252	2044445	17.55	17.75	17.30	17.55	0
1141208	8478	0	132,198	26476946	200.50	202.00	199.00	200.50	0
1141208	8481	0	15,008	615340	41.25	41.25	40.85	40.90	0
1141208	8482	0	3,000	148250	49.95	49.95	48.55	49.75	0
1141208	8487	0	12,157	927201	76.60	76.60	75.70	76.00	0
1141208	8488	0	4,000	40800	10.20	10.20	10.20	10.20	0
1141208	8499	0	997,427	353646670	342.00	360.00	342.00	360.00	32
1141208	8926	0	697,346	28887127	41.30	41.80	41.25	41.55	0
1141208	8940	0	43,888	891517	20.35	20.45	20.25	20.40	0
1141208	8996	0	1,299,671	650024738	519.00	519.00	494.50	495.00	-34
1141208	9103	0	113,297	521331	4.62	4.66	4.58	4.60	0
1141208	910322	0	10,013	238759	23.80	23.90	23.80	23.90	0
1141208	9105	0	8,984,222	52946288	5.85	5.93	5.84	5.91	0
1141208	910861	0	35,000	192030	5.46	5.53	5.46	5.53	0
1141208	9110	0	20,000	58280	2.90	3.00	2.90	3.00	0
1141208	911608	0	52,000	146850	2.88	2.89	2.80	2.83	0
1141208	911622	0	6,006	23352	3.81	3.94	3.81	3.94	0
1141208	911868	0	1,758,408	2425518	1.35	1.44	1.33	1.37	0
1141208	912000	0	454,820	1229801	2.76	2.76	2.68	2.71	0
1141208	9136	0	28,000	198370	7.04	7.10	7.04	7.09	0
1141208	9802	0	531,369	60670996	114.50	115.00	113.50	114.00	-1
1141208	9902	0	367,722	6177662	16.90	16.90	16.75	16.75	0
1141208	9904	0	8,231,389	256884267	31.30	31.55	31.00	31.10	0
1141208	9905	0	41,561	836231	20.20	20.20	20.10	20.10	0
1141208	9906	0	98,255	4820622	49.55	49.60	48.50	48.75	0
1141208	9907	0	1,597,506	29920750	18.60	18.85	18.60	18.80	0
1141208	9908	0	93,800	2815153	30.00	30.10	30.00	30.10	0
1141208	9910	0	731,288	90690152	124.50	126.00	122.50	124.00	0
1141208	9911	0	105,036	8841965	84.20	84.60	83.80	83.90	0
1141208	9912	0	15,575	185752	11.95	11.95	11.90	11.95	0
1141208	9914	0	837,982	76466857	93.00	93.00	90.60	91.70	0
1141208	9917	0	250,216	26907380	107.50	108.00	107.00	107.50	0
1141208	9918	0	27,510	1091908	39.70	39.70	39.65	39.65	0
1141208	9919	0	508,119	8434093	16.80	16.80	16.45	16.50	0
1141208	9921	0	703,793	71554410	101.50	102.50	100.50	102.50	1
1141208	9924	0	55,594	2994187	53.60	54.00	53.60	53.70	0
1141208	9925	0	151,096	6148667	40.75	40.80	40.60	40.60	0
1141208	9926	0	5,409	269199	49.90	49.95	49.50	49.95	0
1141208	9927	0	206,726	14139735	69.80	69.80	67.70	68.00	-2
1141208	9928	0	51,464	924367	17.95	18.10	17.80	17.90	0
1141208	9929	0	10,251	111303	11.15	11.15	10.75	10.95	0
1141208	9930	0	75,052	5394819	72.00	72.20	71.60	72.00	0
1141208	9931	0	8,998	311465	34.10	34.40	34.10	34.35	0
1141208	9933	0	2,974,819	102217846	33.90	34.55	33.85	34.25	0
1141208	9934	0	77,594	774461	10.00	10.05	9.96	9.99	0
1141208	9935	0	160,015	3241803	20.45	20.45	20.15	20.25	0
1141208	9937	0	93,947	5657560	59.70	60.60	59.20	60.10	0
1141208	9938	0	641,034	35889293	56.00	56.30	55.70	56.30	0
1141208	9939	0	1,355,280	167492081	125.00	125.00	122.50	123.50	-1
1141208	9940	0	319,467	7318919	23.20	23.20	22.70	22.70	0
1141208	9941	0	525,744	49160544	93.70	94.00	92.80	93.30	0
1141208	9941A	0	0						0
1141208	9942	0	69,456	7350744	105.50	106.50	105.00	106.50	2
1141208	9943	0	18,288	1129239	61.80	61.80	61.60	61.60	0
1141208	9944	0	27,268	456452	16.75	16.80	16.65	16.75	0
1141208	9945	0	4,040,892	119157038	29.70	29.90	29.35	29.35	0
1141208	9946	0	314,361	5823077	18.50	18.75	18.20	18.50	0
1141208	9955	0	457,804	14174821	31.15	31.40	30.65	31.15	0
1141208	9958	0	368,260	51809616	140.50	141.50	140.00	140.50	0

＊參考自政府開放平台