個股日成交資訊 (2025/06/13)

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
1140613	0051	0	52,145	3871617	74.65	74.65	73.65	74.20	0
1140613	0052	0	881,627	160214702	182.05	182.85	180.95	181.25	-3
1140613	0053	0	20,509	2044981	99.95	99.95	99.35	99.75	-1
1140613	0055	0	128,735	3697688	28.70	28.85	28.55	28.67	0
1140613	0056	0	39,602,226	1368792211	34.52	34.67	34.39	34.59	0
1140613	0057	0	37,033	5144712	138.85	139.20	138.80	138.90	-1
1140613	0061	0	347,126	6115409	17.83	17.83	17.54	17.57	0
1140613	006203	0	5,600	485895	86.90	86.90	86.65	86.65	-1
1140613	006204	0	158,022	17705384	111.80	112.35	111.80	111.85	-1
1140613	006205	0	138,188	4210823	30.53	30.61	30.40	30.41	0
1140613	006206	0	38,660	1127950	29.10	29.50	29.10	29.17	0
1140613	006207	0	24,461	562415	23.02	23.02	22.96	22.96	0
1140613	006208	0	11,201,957	1234164860	110.25	110.70	109.45	109.90	-1
1140613	00625K	0	0						0
1140613	00631L	0	14,522,481	2974235487	203.80	207.05	202.50	204.15	-4
1140613	00632R	0	127,334,634	2870467975	22.53	22.64	22.41	22.59	0
1140613	00633L	0	5,254,381	191513538	36.80	36.80	36.20	36.34	0
1140613	00634R	0	217,068	821778	3.79	3.80	3.78	3.80	0
1140613	00635U	0	5,755,748	216459853	37.48	37.78	37.47	37.55	0
1140613	00636	0	2,776,993	58872738	21.36	21.37	21.14	21.16	0
1140613	00636K	0	200	1446	7.23	7.23	7.23	7.23	0
1140613	00637L	0	47,725,005	693691255	14.68	14.68	14.44	14.47	0
1140613	00638R	0	296,028	2325059	7.83	7.89	7.82	7.89	0
1140613	00639	0	835,734	8801322	10.61	10.61	10.50	10.50	0
1140613	00640L	0	1,432,965	72311928	50.55	50.75	50.20	50.65	-1
1140613	00641R	0	1,619,752	9417191	5.81	5.83	5.79	5.81	0
1140613	00642U	0	44,488,588	791483705	17.41	18.29	17.40	17.62	1
1140613	00643	0	2,472,770	29416037	12.05	12.05	11.86	11.88	0
1140613	00643K	0	0						0
1140613	00645	0	382,209	14525253	37.99	38.10	37.91	38.07	0
1140613	00646	0	5,786,128	317958835	55.25	55.25	54.75	55.15	0
1140613	00647L	0	509,358	45056983	88.70	88.70	87.90	88.65	-1
1140613	00648R	0	1,913,212	9375795	4.89	4.91	4.88	4.91	0
1140613	00650L	0	13,075,512	193377040	15.05	15.05	14.62	14.65	0
1140613	00651R	0	1,176,379	6839181	5.80	5.85	5.78	5.83	0
1140613	00652	0	695,984	24737038	35.88	35.89	35.32	35.47	0
1140613	00653L	0	624,068	34292557	55.85	55.85	54.40	55.00	-1
1140613	00654R	0	212,650	1358295	6.35	6.41	6.35	6.40	0
1140613	00655L	0	2,015,720	50936703	25.43	25.50	25.12	25.19	0
1140613	00656R	0	261,044	1820342	6.95	7.00	6.94	6.99	0
1140613	00657	0	34,258	1510769	44.14	44.20	44.02	44.20	0
1140613	00657K	0	200	3012	15.06	15.06	15.06	15.06	0
1140613	00660	0	193,499	7466230	38.77	38.77	38.48	38.62	0
1140613	00661	0	105,070	5063393	48.31	48.32	48.00	48.23	0
1140613	00662	0	2,043,333	167239450	82.15	82.15	81.60	82.00	-1
1140613	00663L	0	22,273,040	595553777	26.70	27.07	26.49	26.63	0
1140613	00664R	0	24,816,541	90385685	3.65	3.66	3.62	3.65	0
1140613	00665L	0	34,475,538	346780083	10.17	10.21	9.95	9.99	0
1140613	00666R	0	858,228	7945665	9.18	9.32	9.18	9.32	0
1140613	00668	0	113,348	5172630	45.86	45.86	45.52	45.71	0
1140613	00668K	0	200	3136	15.68	15.68	15.68	15.68	0
1140613	00669R	0	1,518,458	9566908	6.29	6.32	6.28	6.30	0
1140613	00670L	0	2,683,409	333564153	124.25	125.05	123.60	124.25	-3
1140613	00671R	0	32,297,540	108096657	3.35	3.36	3.33	3.35	0
1140613	00673R	0	183,031,155	1147532576	6.36	6.38	6.19	6.28	0
1140613	00674R	0	6,937,949	51031037	7.39	7.39	7.32	7.37	0
1140613	00675L	0	8,982,909	731265323	81.20	82.35	80.60	81.20	-1
1140613	00676R	0	2,543,049	31352790	12.36	12.39	12.27	12.35	0
1140613	00678	0	411,641	10118615	24.68	24.68	24.52	24.58	0
1140613	00680L	0	66,119,325	470200134	7.11	7.14	7.08	7.13	0
1140613	00681R	0	141,100	2946430	20.91	20.91	20.85	20.87	0
1140613	00682U	0	24,125	481247	19.96	19.97	19.92	19.97	0
1140613	00683L	0	124,942	2547739	20.46	20.46	20.31	20.46	0
1140613	00684R	0	328,689	5210060	15.95	15.95	15.83	15.83	0
1140613	00685L	0	1,275,387	93015311	72.90	73.90	72.30	72.70	-2
1140613	00686R	0	5,495,140	12179074	2.21	2.22	2.19	2.22	0
1140613	00688L	0	40,359,076	285983074	7.09	7.12	7.06	7.10	0
1140613	00689R	0	21,000	449430	21.40	21.43	21.40	21.43	0
1140613	00690	0	399,947	13406244	33.53	33.73	33.40	33.48	0
1140613	00692	0	1,405,710	60910695	43.47	43.61	43.10	43.31	0
1140613	00693U	0	365,300	7301478	19.97	20.08	19.93	19.98	0
1140613	00700	0	390,726	6479706	16.70	16.77	16.47	16.51	0
1140613	00701	0	1,303,367	36263095	27.66	27.93	27.65	27.90	0
1140613	00702	0	108,554	2403312	22.13	22.16	22.13	22.16	0
1140613	00703	0	204,754	3762488	18.41	18.57	18.33	18.35	0
1140613	00706L	0	16,505,587	105595319	6.41	6.43	6.35	6.35	0
1140613	00707R	0	10,000	280400	28.04	28.04	28.04	28.04	0
1140613	00708L	0	8,897,740	539515093	60.30	61.25	60.15	60.50	1
1140613	00709	0	271,333	8479125	31.44	31.44	31.14	31.27	0
1140613	00710B	0	887,973	16073405	18.12	18.18	18.09	18.18	0
1140613	00711B	0	335,805	4941098	14.73	14.73	14.69	14.72	0
1140613	00712	0	67,086,099	564380363	8.50	8.51	8.39	8.43	0
1140613	00713	0	12,428,755	643042242	51.75	51.90	51.55	51.75	0
1140613	00714	0	347,323	6665707	19.19	19.22	19.10	19.21	0
1140613	00715L	0	230,508,989	2994819954	12.70	13.52	12.65	12.88	1
1140613	00717	0	145,988	2016319	13.86	13.86	13.80	13.84	0
1140613	00728	0	533,105	16339875	30.84	30.84	30.51	30.60	0
1140613	00730	0	848,067	18421875	21.93	21.95	21.67	21.67	0
1140613	00731	0	904,716	59875008	66.05	66.35	65.75	66.35	0
1140613	00733	0	895,971	35073142	39.43	39.45	38.96	39.00	0
1140613	00735	0	318,735	10405487	32.73	32.73	32.53	32.54	0
1140613	00736	0	105,706	2472231	23.49	23.49	23.38	23.40	0
1140613	00737	0	150,070	4442835	29.87	29.87	29.43	29.65	0
1140613	00738U	0	2,753,122	84775126	30.66	31.05	30.66	30.69	0
1140613	00739	0	30,275	628622	20.83	20.91	20.70	20.70	0
1140613	00752	0	11,966,296	268240950	22.74	22.78	22.31	22.36	0
1140613	00753L	0	48,415,846	477801218	9.95	10.06	9.75	9.76	0
1140613	00757	0	6,121,089	603158892	98.75	98.80	98.15	98.65	-1
1140613	00762	0	418,399	26743053	64.25	64.25	63.80	64.10	-1
1140613	00763U	0	775,163	21111980	27.30	27.36	27.04	27.21	0
1140613	00770	0	532,878	23264256	43.76	43.76	43.53	43.71	0
1140613	00771	0	76,189	1145194	15.03	15.09	15.00	15.09	0
1140613	00775B	0	1,000	30080	30.08	30.08	30.08	30.08	0
1140613	00783	0	63,000	1144690	18.13	18.18	18.13	18.17	0
1140613	00830	0	6,364,286	249046218	39.27	39.27	39.00	39.20	0
1140613	00850	0	1,837,460	78588299	42.70	42.95	42.51	42.74	0
1140613	00851	0	5,150	237794	46.31	46.31	46.19	46.19	0
1140613	00852L	0	786,503	18509526	23.46	23.64	23.38	23.62	0
1140613	00861	0	26,866	1100077	40.99	41.00	40.85	40.95	0
1140613	00865B	0	763,167	33132277	43.57	43.57	43.30	43.51	0
1140613	00875	0	293,030	10771136	36.88	36.88	36.65	36.77	0
1140613	00876	0	180,790	6294106	35.00	35.00	34.75	34.78	0
1140613	00878	0	57,504,489	1197785041	20.76	20.90	20.70	20.84	0
1140613	00881	0	6,407,110	147806410	23.10	23.20	22.97	23.08	0
1140613	00882	0	20,052,579	261127820	12.99	13.09	12.89	13.03	0
1140613	00885	0	5,697,380	66860443	11.85	11.85	11.63	11.65	0
1140613	00891	0	6,175,054	101185928	16.42	16.46	16.31	16.35	0
1140613	00892	0	1,640,287	27215870	16.61	16.69	16.52	16.59	0
1140613	00893	0	5,064,087	112580558	22.37	22.37	22.16	22.25	0
1140613	00894	0	1,334,821	25683974	19.19	19.37	19.12	19.25	0
1140613	00895	0	1,836,772	52939949	29.00	29.00	28.75	28.84	0
1140613	00896	0	1,054,928	16546301	15.75	15.78	15.62	15.69	0
1140613	00897	0	1,440,383	9436313	6.59	6.59	6.52	6.54	0
1140613	00898	0	970,241	5869864	6.12	6.14	6.02	6.05	0
1140613	00899	0	221,224	3111117	14.04	14.10	14.03	14.10	0
1140613	00900	0	12,846,047	170033523	13.25	13.28	13.21	13.21	0
1140613	00901	0	371,503	7238898	19.43	19.53	19.40	19.44	0
1140613	00902	0	2,246,922	16811955	7.59	7.59	7.46	7.47	0
1140613	00903	0	695,677	9615843	13.83	13.85	13.76	13.85	0
1140613	00904	0	917,199	15650279	17.06	17.16	17.01	17.03	0
1140613	00905	0	3,668,873	48725996	13.29	13.34	13.21	13.25	0
1140613	00907	0	3,574,808	53914958	15.05	15.15	14.99	15.05	0
1140613	00908	0	360,335	4600724	12.75	12.80	12.75	12.77	0
1140613	00909	0	4,590,916	134995472	29.71	29.71	29.28	29.47	0
1140613	00910	0	657,373	18413067	28.29	28.46	27.89	27.98	0
1140613	00911	0	120,100	2835759	23.69	23.69	23.53	23.65	0
1140613	00912	0	821,709	14816477	18.07	18.07	17.95	17.98	0
1140613	00913	0	168,690	3227680	19.26	19.26	19.12	19.13	0
1140613	00915	0	10,744,943	246155233	22.89	22.99	22.83	22.89	0
1140613	00916	0	502,111	11408130	22.85	22.85	22.63	22.76	0
1140613	00917	0	450,104	9241813	20.62	20.62	20.45	20.57	0
1140613	00918	0	37,764,606	847410448	22.41	22.52	22.38	22.44	0
1140613	00919	0	212,502,598	4777180175	22.50	22.54	22.40	22.50	0
1140613	00920	0	158,513	1923945	12.17	12.17	12.13	12.13	0
1140613	00921	0	750,385	12729676	17.07	17.07	16.91	16.91	0
1140613	00922	0	14,380,754	292501421	20.34	20.45	20.23	20.30	0
1140613	00923	0	3,520,744	72335495	20.55	20.64	20.43	20.54	0
1140613	00924	0	3,613,190	83918378	23.30	23.30	23.15	23.30	0
1140613	00926	0	1,821,601	36473165	20.09	20.10	19.96	20.10	0
1140613	00927	0	2,730,897	45923525	16.84	16.90	16.76	16.78	0
1140613	00929	0	21,755,526	381702137	17.58	17.60	17.48	17.55	0
1140613	00930	0	3,759,075	63826471	16.97	17.05	16.93	16.99	0
1140613	00932	0	1,827,154	25636288	14.14	14.14	13.99	13.99	0
1140613	00934	0	5,673,617	102003466	18.02	18.06	17.91	17.91	0
1140613	00935	0	2,429,882	50816767	20.95	21.00	20.80	20.90	0
1140613	00936	0	4,787,806	70857708	14.84	14.88	14.75	14.80	0
1140613	00938	0	2,082,712	29820493	14.29	14.38	14.24	14.29	0
1140613	00939	0	11,406,535	157563731	13.80	13.86	13.74	13.80	0
1140613	00940	0	32,019,199	288384729	8.99	9.05	8.97	8.98	0
1140613	00941	0	3,321,345	42675874	12.85	12.89	12.78	12.87	0
1140613	00943	0	983,461	13446446	13.68	13.73	13.60	13.61	0
1140613	00944	0	1,363,156	18975628	13.96	13.99	13.90	13.91	0
1140613	00945B	0	11,333,909	153701287	13.61	13.61	13.53	13.59	0
1140613	00946	0	4,728,306	41805716	8.90	8.90	8.80	8.82	0
1140613	00947	0	2,287,711	30175050	13.22	13.26	13.13	13.17	0
1140613	00949	0	2,842,579	43867149	15.42	15.48	15.40	15.44	0
1140613	00951	0	1,182,006	9050967	7.71	7.71	7.63	7.64	0
1140613	00952	0	3,090,686	29093484	9.45	9.48	9.39	9.39	0
1140613	00953B	0	44,292,074	403582035	9.15	9.16	9.09	9.13	0
1140613	00954	0	1,015,189	8188836	8.11	8.11	8.02	8.03	0
1140613	00956	0	881,986	8200773	9.31	9.32	9.28	9.28	0
1140613	00960	0	2,624,720	36321789	13.78	13.90	13.78	13.84	0
1140613	00961	0	715,937	6643267	9.30	9.30	9.24	9.24	0
1140613	00962	0	1,012,737	9386775	9.25	9.31	9.21	9.26	0
1140613	00963	0	2,295,323	22940594	10.01	10.03	9.97	10.01	0
1140613	00964	0	1,167,548	11647208	10.00	10.03	9.91	10.01	0
1140613	00965	0	8,886,642	169181991	18.95	19.16	18.90	19.11	0
1140613	00971	0	606,386	8176179	13.53	13.53	13.45	13.49	0
1140613	00972	0	912,918	13439423	14.81	14.81	14.70	14.70	0
1140613	009800	0	6,975,112	61952983	8.91	8.92	8.86	8.90	0
1140613	009801	0	5,833,597	52108938	8.96	8.96	8.90	8.94	0
1140613	009802	0	6,453,308	61360633	9.48	9.56	9.46	9.51	0
1140613	009803	0	5,257,500	53088019	10.08	10.16	10.04	10.08	0
1140613	009804	0	1,586,938	17949812	11.28	11.36	11.25	11.29	0
1140613	009805	0	2,198,999	21995232	10.05	10.05	9.97	10.02	0
1140613	009808	0	4,246,230	64629658	15.19	15.29	15.12	15.20	0
1140613	00980A	0	10,747,030	118744099	11.01	11.11	11.00	11.04	0
1140613	00981A	0	12,578,387	133600918	10.57	10.67	10.55	10.65	0
1140613	00982A	0	13,536,757	143147502	10.49	10.64	10.47	10.57	0
1140613	01001T	0	196,300	2493550	12.71	12.71	12.69	12.69	0
1140613	01002T	0	362,000	5435220	15.04	15.04	15.00	15.02	0
1140613	01004T	0	0						0
1140613	01007T	0	0						0
1140613	01009T	0	9,300	67524	7.15	7.15	7.05	7.06	0
1140613	01010T	0	105,107	1051058	10.00	10.00	10.00	10.00	0
1140613	020000	0	18,000	206000	11.44	11.48	11.44	11.48	0
1140613	020011	0	0						0
1140613	020012	0	0						0
1140613	020018	0	2,000	48790	24.38	24.41	24.38	24.41	0
1140613	020019	0	0						0
1140613	02001L	0	39,000	864110	21.90	22.36	21.88	22.32	0
1140613	02001R	0	10,000	13700	1.37	1.37	1.37	1.37	0
1140613	02001S	0	0						0
1140613	020020	0	44,000	520780	11.78	11.87	11.77	11.85	0
1140613	020028	0	1,000	8700	8.70	8.70	8.70	8.70	0
1140613	020029	0	6,000	55200	9.20	9.20	9.20	9.20	0
1140613	020030	0	22,000	136620	6.22	6.22	6.20	6.21	0
1140613	020031	0	4,000	22920	5.73	5.73	5.73	5.73	0
1140613	020032	0	0						0
1140613	020034	0	23,000	171850	7.52	7.52	7.44	7.50	0
1140613	020036	0	0						0
1140613	020037	0	0						0
1140613	020038	0	157,000	1201070	7.65	7.66	7.65	7.65	0
1140613	020039	0	0						0
1140613	1101	0	17,565,703	473227050	27.00	27.15	26.85	26.90	0
1140613	1101B	0	1,201	57748	48.10	48.10	48.10	48.10	0
1140613	1102	0	7,523,326	324556033	42.30	43.40	42.30	43.40	0
1140613	1103	0	351,745	5115930	14.60	14.65	14.45	14.50	0
1140613	1104	0	471,448	14104944	29.95	30.00	29.75	29.90	0
1140613	1108	0	95,534	1423429	14.95	14.95	14.85	14.90	0
1140613	1109	0	80,522	1355646	16.80	16.90	16.80	16.85	0
1140613	1110	0	140,540	2784900	19.95	20.00	19.65	19.65	0
1140613	1201	0	287,377	4564331	15.95	15.95	15.80	15.90	0
1140613	1203	0	32,710	1261384	38.80	38.80	38.35	38.55	0
1140613	1210	0	2,104,558	128648207	61.20	61.70	60.80	61.00	0
1140613	1213	0	3,201	41081	12.70	13.00	12.70	13.00	0
1140613	1215	0	680,573	76830404	113.50	114.50	112.00	112.00	-2
1140613	1216	0	12,327,162	981789234	78.90	80.10	78.90	79.70	0
1140613	1217	0	696,806	7464895	10.80	10.80	10.65	10.70	0
1140613	1218	0	1,360,744	29835296	21.75	22.20	21.65	22.10	0
1140613	1219	0	318,719	4660234	14.60	14.85	14.50	14.50	0
1140613	1220	0	140,408	1888149	13.60	13.60	13.40	13.40	0
1140613	1227	0	496,275	16452139	33.20	33.30	33.05	33.15	0
1140613	1229	0	1,584,691	70593487	44.65	44.70	44.45	44.45	0
1140613	1231	0	217,864	29235268	133.50	136.00	132.50	134.50	1
1140613	1232	0	120,188	18263379	152.50	152.50	151.50	151.50	-1
1140613	1233	0	16,222	501868	30.90	31.20	30.70	31.15	0
1140613	1234	0	162,883	6700393	41.25	41.30	41.00	41.05	0
1140613	1235	0	16,496	1112769	66.90	68.20	66.80	68.20	1
1140613	1236	0	5,906	129539	22.10	22.25	21.50	22.05	0
1140613	1256	0	10,137	1190639	118.00	118.00	116.50	116.50	-2
1140613	1301	0	19,079,654	697039599	36.65	36.90	35.75	36.75	0
1140613	1303	0	19,475,640	570971987	29.30	29.80	28.70	29.40	0
1140613	1304	0	1,973,085	18678496	9.55	9.59	9.34	9.50	0
1140613	1305	0	614,465	6304505	10.30	10.40	10.10	10.35	0
1140613	1307	0	745,895	27409612	36.60	37.20	36.40	36.70	0
1140613	1308	0	889,127	10555396	11.95	12.00	11.70	11.90	0
1140613	1309	0	657,097	6880099	10.60	10.65	10.40	10.50	0
1140613	1310	0	462,363	3682292	7.98	8.03	7.85	7.96	0
1140613	1312	0	3,235,219	31854019	9.95	9.97	9.73	9.83	0
1140613	1312A	0	1,000	22050	22.05	22.05	22.05	22.05	0
1140613	1313	0	1,043,082	8374333	8.08	8.15	7.98	8.00	0
1140613	1314	0	6,673,123	44164700	6.64	6.68	6.57	6.60	0
1140613	1315	0	5,330	349808	65.70	65.80	65.30	65.80	0
1140613	1316	0	3,660,980	51639595	14.15	14.40	14.00	14.00	0
1140613	1319	0	2,813,306	324456522	116.50	117.50	114.50	114.50	-2
1140613	1321	0	156,067	5663191	36.35	36.70	36.20	36.20	0
1140613	1323	0	26,078	514447	19.60	20.00	19.60	19.90	0
1140613	1324	0	58,217	646765	11.20	11.20	11.00	11.00	0
1140613	1325	0	2,189,005	70834761	33.30	33.30	31.95	31.95	-1
1140613	1326	0	12,840,075	321156672	24.90	25.30	24.65	25.05	0
1140613	1337	0	815,857	4412994	5.72	5.72	5.30	5.34	0
1140613	1338	0	58,015	1423119	24.80	24.80	24.40	24.50	0
1140613	1339	0	51,723	2554175	49.60	50.10	49.10	49.10	-1
1140613	1340	0	104,026	700324	6.84	6.84	6.69	6.69	0
1140613	1341	0	2,004	134466	66.80	67.40	66.80	67.40	0
1140613	1342	0	238,505	21472014	91.30	91.30	89.40	89.50	-1
1140613	1402	0	6,105,398	202273215	32.85	33.40	32.80	33.10	0
1140613	1409	0	3,410,068	41622984	12.25	12.35	12.10	12.10	0
1140613	1410	0	22,000	857750	39.10	39.55	38.55	39.10	0
1140613	1413	0	45,484	545585	11.90	12.20	11.90	12.00	0
1140613	1414	0	417,124	7867952	19.05	19.05	18.80	18.90	0
1140613	1416	0	181,734	2175633	12.05	12.05	11.90	12.00	0
1140613	1417	0	89,614	718955	8.10	8.10	7.92	8.02	0
1140613	1418	0	31,095	668357	21.20	22.80	21.00	22.20	1
1140613	1419	0	8,620,246	580961308	64.50	69.70	63.80	64.10	0
1140613	1423	0	531,088	20316490	37.50	38.60	37.35	38.30	1
1140613	1432	0	73,345	1250926	17.20	17.20	17.00	17.05	0
1140613	1434	0	1,985,748	30879856	15.70	15.75	15.40	15.50	0
1140613	1435	0	4,014	133302	32.70	35.60	32.25	35.60	2
1140613	1436	0	503,764	58967829	118.00	118.50	115.00	115.50	-2
1140613	1437	0	49,371	1587312	32.10	32.25	32.05	32.25	0
1140613	1438	0	53,000	1993350	37.35	37.80	37.20	37.65	0
1140613	1439	0	4,117	123768	29.90	30.40	29.90	30.40	0
1140613	1440	0	2,515,531	33348779	13.45	13.50	13.10	13.10	0
1140613	1441	0	11,926	147343	12.35	12.65	12.25	12.65	0
1140613	1442	0	1,936,107	152688512	79.00	81.30	78.10	78.10	-1
1140613	1443	0	20,426	621271	30.50	30.50	30.25	30.25	0
1140613	1444	0	1,125,672	7750101	6.82	6.98	6.78	6.91	0
1140613	1445	0	58,249	886672	15.40	15.40	15.10	15.25	0
1140613	1446	0	457,820	11656113	25.75	25.75	25.25	25.30	0
1140613	1447	0	952,029	5845228	6.11	6.17	6.07	6.17	0
1140613	1449	0	980,281	11900860	12.60	12.60	11.95	12.00	0
1140613	1451	0	185,963	3533309	19.10	19.20	18.90	19.10	0
1140613	1452	0	37,594	453494	12.15	12.15	12.00	12.00	0
1140613	1453	0	57,821	833335	14.65	14.65	14.30	14.30	0
1140613	1454	0	13,034	198535	15.25	15.30	15.20	15.25	0
1140613	1455	0	433,370	3819055	8.87	8.90	8.74	8.78	0
1140613	1456	0	23,285	306078	13.30	13.35	13.00	13.10	0
1140613	1457	0	62,965	1101395	17.40	17.70	17.40	17.50	0
1140613	1459	0	59,869	683872	11.50	11.60	11.30	11.30	0
1140613	1460	0	764,369	5109995	6.73	6.85	6.57	6.77	0
1140613	1463	0	221,085	4361093	19.90	19.95	19.65	19.70	0
1140613	1464	0	1,839,886	23765867	13.10	13.10	12.85	12.85	0
1140613	1465	0	18,075	242211	13.35	13.45	13.20	13.45	0
1140613	1466	0	723,784	11919784	16.65	16.85	16.25	16.30	0
1140613	1467	0	115,929	936875	8.09	8.10	8.02	8.03	0
1140613	1468	0	39,000	556700	14.25	14.40	14.10	14.30	0
1140613	1470	0	9,000	194450	21.80	21.80	21.45	21.55	0
1140613	1471	0	161,813	1737529	10.80	10.90	10.65	10.65	0
1140613	1472	0	83,801	7809880	93.00	94.40	91.50	93.40	0
1140613	1473	0	371,633	10051187	27.40	27.60	26.80	26.90	0
1140613	1474	0	87,047	1097219	12.70	12.85	12.50	12.60	0
1140613	1475	0	44,556	1822982	40.80	41.10	40.70	41.10	0
1140613	1476	0	664,940	277541081	417.00	424.00	412.50	415.00	-7
1140613	1477	0	1,357,605	325586029	243.00	244.50	238.00	238.50	-4
1140613	1503	0	7,382,367	1355159813	181.50	188.00	180.50	181.50	0
1140613	1504	0	3,591,409	190341315	52.30	53.60	52.30	52.80	0
1140613	1506	0	41,540	482870	11.55	11.85	11.50	11.85	0
1140613	1512	0	59,040	464876	7.90	7.99	7.83	7.95	0
1140613	1513	0	5,560,628	890180432	159.50	161.00	158.50	160.50	0
1140613	1514	0	10,194,540	1180752143	114.50	118.00	114.50	115.00	0
1140613	1515	0	324,253	9279337	29.05	29.05	28.50	28.60	0
1140613	1516	0	60,436	1079926	18.30	18.30	17.65	17.65	0
1140613	1517	0	291,557	3103224	10.75	10.80	10.55	10.60	0
1140613	1519	0	4,844,640	2455474422	512.00	515.00	501.00	504.00	-8
1140613	1521	0	14,106	386778	27.80	27.80	27.00	27.55	0
1140613	1522	0	1,851,329	83463655	46.10	46.10	44.50	44.90	-1
1140613	1522A	0	1,260	61106	48.60	48.60	48.60	48.60	0
1140613	1524	0	1,612,374	46563616	29.35	29.35	28.70	28.75	0
1140613	1525	0	13,342	826357	61.90	62.00	61.90	62.00	0
1140613	1526	0	69,740	1370671	20.05	20.05	19.50	19.60	0
1140613	1527	0	189,906	7076155	37.50	37.55	37.10	37.40	0
1140613	1528	0	1,452,340	18841274	13.35	13.35	12.80	12.80	0
1140613	1529	0	1,727,817	49756425	29.35	29.35	28.35	28.35	-1
1140613	1530	0	42,214	1351490	32.80	32.80	31.75	31.75	0
1140613	1531	0	84,272	1008730	12.15	12.15	11.90	11.90	0
1140613	1532	0	966,571	24096787	25.20	25.20	24.80	24.80	0
1140613	1533	0	61,110	1817173	30.00	30.00	29.50	29.70	0
1140613	1535	0	41,218	2357228	57.20	57.40	57.00	57.00	0
1140613	1536	0	2,357,055	142839704	61.00	61.20	60.10	60.10	-1
1140613	1537	0	77,755	10932495	141.50	141.50	140.00	140.00	-1
1140613	1538	0	302	7852					0
1140613	1539	0	56,255	1025096	18.35	18.35	18.10	18.15	0
1140613	1540	0	496,068	15006125	31.00	31.05	30.00	30.00	0
1140613	1541	0	85,646	2685038	30.80	31.75	30.80	31.20	0
1140613	1558	0	26,309	2588287	98.70	98.80	97.60	98.30	0
1140613	1560	0	1,484,303	418495426	285.00	285.00	279.50	281.50	-5
1140613	1563	0	338,739	18865889	56.00	56.10	55.40	55.60	0
1140613	1568	0	65,110	1516200	23.50	23.80	23.00	23.20	0
1140613	1582	0	2,055,237	158283182	78.00	78.00	76.50	77.00	0
1140613	1583	0	19,209	1106599	57.90	58.20	56.70	57.20	-1
1140613	1587	0	154,075	4607694	30.25	30.25	29.65	30.00	0
1140613	1589	0	306,615	7961632	26.45	26.45	25.75	25.80	0
1140613	1590	0	973,621	853819429	896.00	896.00	870.00	872.00	-41
1140613	1597	0	966,313	84864101	89.00	89.10	87.00	87.00	-2
1140613	1598	0	724,326	16867059	22.95	23.65	22.90	23.40	0
1140613	1603	0	593,172	22540757	38.00	38.65	37.55	38.00	0
1140613	1604	0	243,812	6254721	25.65	25.80	25.55	25.70	0
1140613	1605	0	12,645,465	271396866	21.25	21.75	21.05	21.15	0
1140613	1608	0	1,504,015	38304522	25.35	25.85	25.20	25.20	0
1140613	1609	0	3,328,152	128196593	38.75	38.90	38.25	38.25	0
1140613	1611	0	444,539	5846490	13.30	13.30	13.05	13.05	0
1140613	1612	0	4,130,515	153260263	37.20	37.55	36.70	36.80	0
1140613	1614	0	83,706	3321999	39.45	39.90	39.35	39.80	0
1140613	1615	0	82,229	4190475	50.80	51.60	50.70	50.80	0
1140613	1616	0	64,571,356	2262099929	35.35	36.40	33.70	34.10	-1
1140613	1617	0	185,394	3101584	17.30	17.30	16.50	16.50	0
1140613	1618	0	5,492,929	263093950	46.70	48.70	46.40	48.00	1
1140613	1626	0	21,125	240215	11.35	11.40	11.30	11.30	0
1140613	1702	0	1,062,535	44584417	42.30	42.30	41.85	41.90	0
1140613	1707	0	154,807	20264887	131.00	131.50	130.50	131.00	-1
1140613	1708	0	893,746	28536216	31.90	32.10	31.70	31.90	0
1140613	1709	0	363,027	6447595	17.80	18.00	17.60	17.65	0
1140613	1710	0	1,166,622	14248097	12.35	12.35	12.15	12.20	0
1140613	1711	0	2,967,644	49173644	16.90	16.90	16.40	16.40	0
1140613	1712	0	793,483	33311157	42.05	42.05	41.80	41.95	0
1140613	1713	0	225,931	12460448	55.20	55.50	54.90	54.90	0
1140613	1714	0	1,154,167	9001012	7.81	7.84	7.77	7.77	0
1140613	1717	0	1,611,430	40912663	25.35	25.60	25.15	25.40	0
1140613	1718	0	4,199,463	25899715	6.26	6.26	6.10	6.14	0
1140613	1720	0	117,705	6809988	58.00	58.10	57.70	57.70	0
1140613	1721	0	730,233	8557596	11.80	11.95	11.55	11.55	0
1140613	1722	0	1,965,062	106230305	54.30	54.60	53.40	53.40	0
1140613	1723	0	209,546	18825817	89.80	90.10	89.60	90.00	0
1140613	1725	0	36,001	1065827	29.70	29.90	29.45	29.65	0
1140613	1726	0	24,196	1865514	77.10	77.50	77.00	77.00	0
1140613	1727	0	367,496	8217310	22.85	22.85	22.25	22.25	0
1140613	1730	0	40,051	2238336	55.80	56.40	55.80	55.90	0
1140613	1731	0	65,353	1498466	22.85	23.00	22.85	22.95	0
1140613	1732	0	426,576	11813089	28.15	28.15	27.40	27.60	0
1140613	1733	0	270,343	7870838	29.35	29.50	28.80	28.85	0
1140613	1734	0	160,325	5214611	32.30	32.75	32.30	32.65	0
1140613	1735	0	32,829	544908	16.85	16.85	16.45	16.50	0
1140613	1736	0	732,110	103531539	144.00	144.50	139.50	142.00	-3
1140613	1737	0	42,493	1388474	32.55	32.90	32.55	32.90	0
1140613	1752	0	46,380	1688577	36.45	36.60	36.30	36.35	0
1140613	1760	0	197,225	14867469	77.00	77.00	75.00	75.00	-1
1140613	1762	0	79,672	2227638	28.00	28.35	27.80	27.80	0
1140613	1773	0	1,048,365	127928076	123.50	123.50	120.00	122.00	0
1140613	1776	0	83,274	1425780	17.20	17.20	17.10	17.10	0
1140613	1783	0	75,348	3452477	46.15	46.75	45.20	45.20	0
1140613	1786	0	936,786	85658072	92.50	92.90	90.30	91.50	-2
1140613	1789	0	1,295,267	22221321	17.35	17.35	17.05	17.05	0
1140613	1795	0	1,561,884	345403911	223.50	224.50	218.50	218.50	-5
1140613	1802	0	22,841,824	376523853	16.30	16.90	16.10	16.40	0
1140613	1805	0	39,174	515849	13.20	13.20	13.10	13.20	0
1140613	1806	0	1,153,581	12804718	11.20	11.25	11.00	11.05	0
1140613	1808	0	1,087,381	33399897	30.85	30.95	30.55	30.70	0
1140613	1809	0	595,195	9588770	16.30	16.40	15.95	15.95	0
1140613	1810	0	4,101,945	67323756	16.80	17.15	15.95	15.95	0
1140613	1817	0	404,253	17345988	43.45	43.85	42.40	42.50	-1
1140613	1903	0	7,587,503	467431057	59.70	63.90	59.20	59.30	0
1140613	1904	0	808,973	14035096	17.50	17.50	17.25	17.30	0
1140613	1905	0	1,739,529	20556013	12.00	12.00	11.65	11.95	0
1140613	1906	0	22,995	286211	12.50	12.60	12.40	12.40	0
1140613	1907	0	1,295,817	32455519	25.45	25.45	24.90	24.95	0
1140613	1909	0	3,287,030	27238967	8.42	8.42	8.24	8.28	0
1140613	2002	0	26,124,756	501292921	19.25	19.30	19.05	19.20	0
1140613	2002A	0	1,116	44559	40.00	40.00	40.00	40.00	0
1140613	2006	0	846,023	54511657	64.40	64.70	64.20	64.50	0
1140613	2007	0	129,143	986625	7.65	7.73	7.59	7.63	0
1140613	2008	0	15,701	379236	24.15	24.35	24.05	24.05	0
1140613	2009	0	981,333	32564230	33.20	33.55	32.85	33.00	0
1140613	2010	0	977,391	19083937	19.75	19.75	19.35	19.35	0
1140613	2012	0	24,261	488396	20.00	20.50	20.00	20.05	0
1140613	2013	0	82,580	3492541	41.90	42.55	41.90	42.30	0
1140613	2014	0	4,098,418	60233628	14.80	14.85	14.60	14.65	0
1140613	2015	0	207,947	13262770	63.50	64.70	63.00	63.50	0
1140613	2017	0	237,499	2335711	9.84	9.92	9.72	9.89	0
1140613	2020	0	1,008,241	24110397	24.35	24.35	23.70	23.75	0
1140613	2022	0	498,429	3931043	8.00	8.00	7.82	7.99	0
1140613	2023	0	1,801,605	27441985	15.20	15.30	15.10	15.25	0
1140613	2024	0	10,964	188056	17.20	17.20	17.20	17.20	0
1140613	2025	0	45,369	673855	15.45	15.45	14.70	14.70	0
1140613	2027	0	11,853,438	413041317	35.20	35.25	34.60	34.60	0
1140613	2028	0	65,030	1105369	17.10	17.10	16.85	17.00	0
1140613	2029	0	258,259	5937501	23.00	23.10	22.90	23.00	0
1140613	2030	0	263,940	3909438	14.90	14.95	14.75	14.75	0
1140613	2031	0	1,571,909	64566035	41.60	41.60	40.75	40.90	-1
1140613	2032	0	471,636	6829574	14.85	14.85	14.35	14.35	0
1140613	2033	0	31,261	557224	18.05	18.05	17.70	17.70	0
1140613	2034	0	1,599,997	33551690	21.20	21.25	20.70	20.70	0
1140613	2038	0	234,487	3575723	15.60	15.60	15.15	15.20	0
1140613	2049	0	2,332,005	505898073	219.50	220.00	215.50	216.00	-5
1140613	2059	0	713,514	1519851315	2105.00	2165.00	2065.00	2165.00	35
1140613	2062	0	323,776	8033312	25.00	25.05	24.65	24.65	0
1140613	2069	0	146,313	2271680	15.50	15.60	15.50	15.50	0
1140613	2101	0	2,356,547	84454745	36.20	36.30	35.50	35.50	0
1140613	2102	0	646,139	13459517	20.60	21.05	20.60	20.80	0
1140613	2103	0	781,398	13953890	18.00	18.00	17.75	17.85	0
1140613	2104	0	970,605	10593663	10.85	11.05	10.75	10.90	0
1140613	2105	0	13,397,848	560100285	42.40	42.85	41.30	41.40	-1
1140613	2106	0	801,594	19041191	23.90	23.90	23.65	23.70	0
1140613	2107	0	817,595	21422275	26.20	26.30	26.10	26.20	0
1140613	2108	0	1,294,580	31206307	24.50	24.50	23.95	24.05	0
1140613	2109	0	186,525	3221524	17.30	17.30	17.20	17.20	0
1140613	2114	0	9,739	899984	92.70	92.70	92.20	92.40	-1
1140613	2115	0	18,642	541118	29.10	29.10	29.00	29.10	0
1140613	2201	0	2,705,243	94164349	35.35	35.40	34.50	34.55	-1
1140613	2204	0	824,765	52234404	63.30	64.10	62.60	63.10	0
1140613	2206	0	892,544	59958007	67.20	67.50	66.90	67.50	0
1140613	2207	0	406,001	236326750	580.00	587.00	576.00	583.00	-2
1140613	2208	0	7,972,905	144277040	17.90	18.30	17.75	18.15	0
1140613	2211	0	288,444	25507921	88.30	88.90	88.10	88.10	0
1140613	2227	0	79,795	4394235	56.00	56.00	54.30	55.10	-1
1140613	2228	0	436,600	40990717	94.80	94.80	93.20	93.40	-1
1140613	2231	0	277,706	20733352	75.30	75.40	74.30	74.60	-1
1140613	2233	0	720,461	122607442	171.00	175.00	166.00	166.00	-5
1140613	2236	0	87,195	8137350	94.20	94.80	92.60	93.60	-1
1140613	2239	0	55,100	1687999	30.25	31.40	30.15	30.40	0
1140613	2241	0	126,739	3094378	25.05	25.05	24.20	24.35	0
1140613	2243	0	154,191	1738292	11.40	11.40	11.20	11.25	0
1140613	2247	0	120,348	34894056	289.00	291.50	287.50	290.50	1
1140613	2248	0	51,051	2447498	48.20	48.20	47.50	47.50	0
1140613	2250	0	217,325	20664742	96.50	96.50	93.60	93.90	-2
1140613	2254	0	46,609	2954200	65.00	66.00	61.90	64.80	0
1140613	2258	0	588,829	23665924	40.30	40.50	40.00	40.00	0
1140613	2301	0	8,772,918	946497115	107.00	108.50	106.00	108.50	1
1140613	2302	0	459,117	7611378	16.75	16.80	16.40	16.45	0
1140613	2303	0	44,917,514	2134058117	46.80	47.75	46.80	47.45	0
1140613	2305	0	938,146	9920344	11.00	11.00	10.35	10.35	0
1140613	2308	0	6,341,414	2526403074	395.00	402.50	393.50	398.00	-1
1140613	2312	0	7,725,316	160125265	20.95	21.10	20.50	20.50	0
1140613	2313	0	5,497,585	319837662	58.70	58.70	57.90	57.90	-1
1140613	2314	0	242,145	1855880	7.70	7.70	7.65	7.66	0
1140613	2316	0	299,936	13027182	44.10	44.10	43.10	43.25	-1
1140613	2317	0	37,530,090	5883267960	157.00	158.50	156.00	156.50	-1
1140613	2321	0	6,015	84753	13.65	14.60	13.65	14.60	0
1140613	2323	0	1,600,588	12922342	8.12	8.12	8.03	8.05	0
1140613	2324	0	26,244,537	751182525	28.85	28.85	28.40	28.65	0
1140613	2327	0	3,441,325	1613309407	467.50	473.50	463.00	471.50	0
1140613	2328	0	20,132,740	800671585	40.00	40.65	39.05	39.15	0
1140613	2329	0	19,190,781	797607919	41.25	42.70	40.60	40.80	0
1140613	2330	0	31,371,948	32434779823	1040.00	1040.00	1025.00	1030.00	-15
1140613	2331	0	2,776,487	51827179	19.05	19.05	18.35	18.35	0
1140613	2332	0	10,913,620	181496745	17.00	17.00	16.35	16.35	0
1140613	2337	0	12,485,855	272059963	21.95	22.15	21.60	21.60	0
1140613	2338	0	878,368	25998218	30.00	30.05	29.35	29.35	0
1140613	2340	0	1,179,421	23485052	20.20	20.25	19.75	19.75	0
1140613	2342	0	273,070	6113769	22.65	22.70	22.25	22.25	0
1140613	2344	0	41,139,315	757094612	18.70	18.70	18.20	18.45	0
1140613	2345	0	3,852,008	3076740485	800.00	807.00	788.00	797.00	2
1140613	2347	0	4,703,505	343931452	72.60	73.60	72.60	73.00	0
1140613	2348	0	3,295,056	381338079	119.50	120.50	113.00	113.00	-7
1140613	2348A	0	29,000	1044050	36.15	36.15	35.95	36.00	0
1140613	2349	0	1,788,456	17859861	10.05	10.10	9.95	10.00	0
1140613	2351	0	1,890,183	135859910	73.00	73.00	71.30	71.50	-1
1140613	2352	0	4,660,609	126868555	27.70	27.80	27.00	27.00	0
1140613	2353	0	11,625,897	421626796	36.05	36.45	35.90	36.40	0
1140613	2354	0	16,353,114	1055279643	64.30	65.30	63.70	64.30	0
1140613	2355	0	1,599,475	51204581	32.55	32.55	31.65	31.75	-1
1140613	2356	0	22,139,922	962514592	42.90	44.10	42.55	43.80	0
1140613	2357	0	3,798,529	2589644004	674.00	685.00	674.00	684.00	2
1140613	2359	0	1,952,533	272703961	141.50	142.00	138.00	138.50	-3
1140613	2360	0	2,556,641	891717696	348.00	353.00	343.50	350.00	-5
1140613	2362	0	597,336	29086544	49.00	49.05	48.30	48.60	0
1140613	2363	0	2,928,751	140487821	48.75	48.75	47.65	47.65	-1
1140613	2364	0	2,877,335	263960562	85.50	94.70	85.50	89.40	2
1140613	2365	0	2,616,630	95846105	37.20	37.20	36.20	36.60	-1
1140613	2367	0	3,109,379	73436696	23.85	24.00	23.40	23.40	0
1140613	2368	0	10,426,046	2882697424	276.50	280.50	273.00	278.00	0
1140613	2369	0	1,873,544	29107566	15.85	15.95	15.30	15.35	0
1140613	2373	0	38,592	2338572	60.50	61.20	60.40	60.50	0
1140613	2374	0	11,523,751	635206881	55.60	56.00	54.30	54.40	-2
1140613	2375	0	349,630	20059696	58.20	58.20	56.80	56.80	-1
1140613	2376	0	6,129,398	1752504569	283.00	288.00	282.00	287.00	4
1140613	2377	0	4,568,025	664139029	146.00	146.50	144.50	145.00	-1
1140613	2379	0	1,637,642	899267040	549.00	553.00	546.00	550.00	-5
1140613	2380	0	41,128	152565	3.75	3.75	3.61	3.61	0
1140613	2382	0	16,713,436	4779457846	283.50	287.50	283.00	287.50	1
1140613	2383	0	5,862,175	5045797203	848.00	869.00	848.00	860.00	2
1140613	2385	0	6,175,128	957435864	158.00	158.00	154.00	154.50	-3
1140613	2387	0	839,823	43593213	52.50	52.50	51.70	51.70	0
1140613	2388	0	3,281,396	210584593	65.90	65.90	63.60	63.60	-2
1140613	2390	0	631,351	6875389	11.15	11.20	10.75	10.75	0
1140613	2392	0	3,768,346	197418718	53.20	53.30	51.90	51.90	-1
1140613	2393	0	2,100,721	159671333	76.20	76.50	75.60	75.60	-1
1140613	2395	0	1,183,611	407914941	344.00	347.00	341.50	345.00	-3
1140613	2397	0	214,221	13792018	65.50	65.50	63.90	64.00	-1
1140613	2399	0	1,360,502	24837039	18.70	18.70	18.05	18.10	0
1140613	2401	0	2,922,153	56049714	19.50	19.50	19.00	19.00	0
1140613	2402	0	2,601,799	101603243	39.10	39.60	38.80	38.80	0
1140613	2404	0	4,844,969	2765460813	586.00	592.00	563.00	564.00	-27
1140613	2405	0	3,055,419	49981310	16.65	16.65	16.20	16.25	0
1140613	2406	0	1,122,292	12570708	11.40	11.40	11.05	11.10	0
1140613	2408	0	106,796,704	5738060556	53.60	55.20	52.50	53.50	0
1140613	2409	0	29,144,797	370755356	12.65	12.85	12.55	12.70	0
1140613	2412	0	12,124,892	1631371809	133.00	135.00	133.00	135.00	1
1140613	2413	0	141,126	2551839	18.35	18.35	17.90	17.90	0
1140613	2414	0	243,020	9781316	40.60	40.80	39.95	40.10	0
1140613	2415	0	61,634	1444675	23.95	24.00	23.05	23.20	0
1140613	2417	0	379,785	14339730	38.20	38.30	37.50	37.50	-1
1140613	2419	0	2,028,857	46851755	23.30	23.60	22.70	22.85	0
1140613	2420	0	332,999	17836985	54.00	54.00	53.10	53.40	0
1140613	2421	0	5,804,150	613917673	107.50	108.50	104.00	104.00	-3
1140613	2423	0	75,641	3306430	44.35	44.35	43.00	43.55	0
1140613	2424	0	22,321	1828222	82.00	83.40	80.00	82.60	0
1140613	2425	0	990,954	37562551	38.20	38.40	37.55	38.00	0
1140613	2426	0	684,507	10743657	15.85	15.85	15.60	15.60	0
1140613	2427	0	6,288,401	181973684	29.00	29.70	28.35	28.35	0
1140613	2428	0	336,837	45086854	135.50	135.50	133.00	133.00	-3
1140613	2429	0	8,342,016	597797888	72.30	73.40	70.20	71.30	-1
1140613	2430	0	44,585	1105559	24.85	24.90	24.65	24.65	0
1140613	2431	0	531,766	5985895	11.50	11.50	11.15	11.30	0
1140613	2432	0	11,240	321240	28.60	28.60	28.55	28.60	0
1140613	2433	0	34,312	1724022	50.10	50.40	50.10	50.20	0
1140613	2434	0	9,005	268434	29.75	29.90	29.70	29.90	0
1140613	2436	0	1,808,108	91301648	51.70	51.70	50.00	50.00	-1
1140613	2438	0	87,890	2638383	30.10	30.40	29.70	30.00	0
1140613	2439	0	2,083,576	235179277	114.00	114.00	112.00	112.00	-1
1140613	2440	0	156,430	2066275	13.35	13.50	13.10	13.20	0
1140613	2441	0	595,369	33401478	56.00	56.50	55.70	56.10	0
1140613	2442	0	394,099	9898996	25.15	25.30	25.00	25.05	0
1140613	2444	0	268,096	3084237	11.85	11.85	11.35	11.35	0
1140613	2449	0	11,965,239	1206203918	99.20	102.00	99.00	101.50	1
1140613	2450	0	1,765,754	54366826	31.10	31.20	30.35	30.90	0
1140613	2451	0	1,578,036	164289742	104.50	105.50	103.50	103.50	-1
1140613	2453	0	1,584,816	93559453	59.80	60.20	58.00	58.00	-1
1140613	2454	0	9,534,606	11970931370	1255.00	1265.00	1250.00	1250.00	-35
1140613	2455	0	7,434,864	906568571	121.00	124.50	120.00	121.50	-1
1140613	2457	0	1,645,421	36156923	22.25	22.40	21.75	21.75	0
1140613	2458	0	2,073,820	259974405	125.50	127.00	124.50	124.50	-1
1140613	2459	0	100,994	6604361	66.10	66.10	64.80	65.60	0
1140613	2460	0	85,888	1493092	17.55	17.65	17.20	17.40	0
1140613	2461	0	401,697	6749987	17.00	17.00	16.65	16.70	0
1140613	2462	0	194,624	4049219	21.20	21.20	20.55	20.60	0
1140613	2464	0	1,833,099	111959989	62.00	62.00	60.50	60.50	-2
1140613	2465	0	397,951	23952307	61.00	61.00	59.70	60.30	-1
1140613	2466	0	421,368	36071035	87.00	87.60	84.00	84.00	-2
1140613	2467	0	1,263,706	198230050	157.50	161.00	153.50	155.50	-3
1140613	2468	0	54,460,238	3724562581	68.50	70.70	65.40	67.40	0
1140613	2471	0	905,792	52206828	58.40	58.70	56.60	56.70	-1
1140613	2472	0	2,476,612	189400179	77.10	77.70	75.50	75.60	-1
1140613	2474	0	3,531,665	749506277	212.00	214.00	211.50	212.00	-1
1140613	2476	0	1,305,827	98426258	76.20	76.20	74.70	74.70	-2
1140613	2477	0	342,724	6927815	20.10	20.45	20.05	20.15	0
1140613	2478	0	243,471	10742571	44.55	44.60	43.80	44.00	-1
1140613	2480	0	246,374	38402620	155.50	157.00	155.50	155.50	-1
1140613	2481	0	1,211,337	60808806	50.90	50.90	49.80	49.80	-1
1140613	2482	0	93,200	1672789	18.10	18.10	17.80	18.05	0
1140613	2483	0	143,557	2510075	18.30	18.30	16.95	17.65	0
1140613	2484	0	246,210	5236113	21.60	21.60	21.00	21.00	0
1140613	2485	0	731,584	8373469	11.60	11.65	11.30	11.35	0
1140613	2486	0	4,296,197	343802230	80.50	80.90	78.90	80.10	0
1140613	2488	0	370,223	16913694	45.90	45.95	45.40	45.50	0
1140613	2489	0	1,678,625	24009205	14.45	14.50	14.20	14.20	0
1140613	2491	0	6,121	63850	10.45	10.50	10.30	10.30	0
1140613	2492	0	629,235	50995844	81.50	81.90	80.10	80.70	-1
1140613	2493	0	261,638	25966605	99.50	100.00	98.80	99.40	-1
1140613	2495	0	1,102,412	24942996	22.90	22.95	22.35	22.35	0
1140613	2496	0	19,054	1372698	72.00	72.50	71.80	71.90	0
1140613	2497	0	295,796	12443089	43.00	43.00	41.70	41.75	-1
1140613	2498	0	3,657,931	141180572	39.00	39.05	38.20	38.20	-1
1140613	2501	0	577,769	11137168	19.25	19.40	19.10	19.25	0
1140613	2504	0	5,769,460	267675212	45.95	46.70	45.90	46.15	0
1140613	2505	0	249,991	4750608	19.10	19.20	18.85	19.15	0
1140613	2506	0	110,547	1147096	10.40	10.50	10.30	10.40	0
1140613	2509	0	126,932	1822006	14.45	14.45	14.30	14.30	0
1140613	2511	0	895,560	8322861	9.31	9.35	9.26	9.27	0
1140613	2514	0	274,216	4686193	17.25	17.45	16.70	17.00	0
1140613	2515	0	3,386,091	36087777	10.75	10.80	10.60	10.60	0
1140613	2516	0	458,769	8105106	17.65	17.95	17.50	17.50	0
1140613	2520	0	3,170,665	161851724	51.60	51.70	50.50	50.50	-1
1140613	2524	0	317,987	14436609	45.85	45.85	45.05	45.05	-1
1140613	2527	0	159,118	4496792	28.15	28.50	27.85	28.45	0
1140613	2528	0	397,000	13177486	33.30	33.55	32.90	33.10	0
1140613	2530	0	1,029,470	35238923	34.50	34.80	33.50	33.60	0
1140613	2534	0	1,302,740	34456156	25.15	25.30	24.85	25.15	0
1140613	2535	0	422,309	24715661	59.00	59.00	58.20	58.20	0
1140613	2536	0	181,497	5431751	30.00	30.05	29.80	29.90	0
1140613	2537	0	7,330,533	90272317	11.90	12.80	11.80	12.10	0
1140613	2538	0	384,025	4819192	12.60	12.65	12.45	12.45	0
1140613	2539	0	363,473	22375169	61.20	62.10	61.10	62.00	0
1140613	2540	0	728,890	55772272	77.00	77.40	75.50	76.50	-1
1140613	2542	0	3,808,526	152919548	40.20	40.45	39.85	40.25	0
1140613	2543	0	6,251,284	539108343	87.50	87.80	85.50	85.70	-2
1140613	2545	0	1,451,102	77236404	53.90	53.90	52.60	52.60	-1
1140613	2546	0	37,639	3022056	80.10	80.50	80.00	80.50	0
1140613	2547	0	2,493,723	31742711	12.90	12.90	12.65	12.70	0
1140613	2548	0	543,391	60381642	111.50	112.50	110.00	110.00	-1
1140613	2597	0	274,053	46824664	169.00	173.50	168.50	172.00	2
1140613	2601	0	907,067	5470927	6.03	6.08	6.01	6.02	0
1140613	2603	0	31,555,695	7591866543	239.00	242.50	238.50	239.00	1
1140613	2605	0	3,974,526	91992862	23.40	23.65	22.90	23.00	0
1140613	2606	0	7,127,010	426782359	60.00	60.50	59.50	59.60	0
1140613	2607	0	1,561,560	50152762	31.80	32.35	31.65	32.10	0
1140613	2608	0	275,587	9681478	34.85	35.35	34.85	35.15	0
1140613	2609	0	59,962,839	4424956578	72.00	74.70	71.90	74.10	2
1140613	2610	0	27,295,570	598193740	22.00	22.15	21.80	21.80	0
1140613	2611	0	304,388	6097586	20.05	20.20	19.95	19.95	0
1140613	2612	0	924,871	42606242	46.10	46.60	45.65	45.70	0
1140613	2613	0	1,320,631	38437875	28.65	29.50	28.65	28.85	0
1140613	2614	0	583,671	9862222	17.10	17.10	16.70	16.70	0
1140613	2615	0	26,274,554	2701789896	103.00	105.50	100.00	101.00	-1
1140613	2616	0	108,025	1667324	15.50	15.50	15.35	15.35	0
1140613	2617	0	413,386	12037722	29.05	29.30	29.00	29.00	0
1140613	2618	0	54,890,802	2202645446	40.45	40.60	40.00	40.00	0
1140613	2630	0	8,590,486	322588721	38.05	38.50	36.60	36.70	0
1140613	2633	0	7,208,120	206977224	28.40	28.85	28.40	28.85	0
1140613	2634	0	14,181,697	638111892	45.70	45.90	44.15	44.15	0
1140613	2636	0	321,683	23732810	73.80	74.50	73.20	73.20	-1
1140613	2637	0	9,172,160	560656122	60.80	61.80	60.70	61.20	0
1140613	2642	0	16,525	444685	26.95	27.35	26.65	26.90	0
1140613	2645	0	2,527,953	281915701	115.50	116.00	109.00	109.50	-4
1140613	2646	0	4,239,019	108967731	25.75	25.95	25.50	25.70	0
1140613	2701	0	65,268	752794	11.50	11.55	11.50	11.55	0
1140613	2702	0	55,076	703852	12.90	13.00	12.70	12.70	0
1140613	2704	0	178,102	7785556	44.00	44.45	43.05	43.80	0
1140613	2705	0	201,598	3817743	19.00	19.10	18.80	18.95	0
1140613	2706	0	86,974	1176392	13.55	13.55	13.50	13.50	0
1140613	2707	0	112,076	21665720	193.00	195.50	192.50	194.00	0
1140613	2712	0	5,001	96369	19.20	19.80	19.10	19.80	0
1140613	2722	0	34,193	981743	28.80	29.00	28.50	28.65	0
1140613	2723	0	264,907	23493361	89.80	89.80	88.10	88.20	-1
1140613	2727	0	475,696	117048115	246.50	248.50	244.50	245.50	0
1140613	2731	0	1,991,966	338446645	170.00	173.00	168.00	169.00	-4
1140613	2739	0	63,531	2634880	41.25	42.00	41.10	41.45	0
1140613	2748	0	144,014	7350665	50.40	51.80	50.10	51.80	0
1140613	2753	0	692,987	122244900	178.00	178.50	175.00	175.50	-3
1140613	2762	0	58,562	4656183	79.80	80.00	79.00	79.90	0
1140613	2801	0	40,875,619	756050216	18.45	18.55	18.45	18.50	0
1140613	2809	0	3,561,108	183227359	50.90	51.80	50.90	51.50	0
1140613	2812	0	4,356,199	91267720	20.90	21.05	20.85	20.90	0
1140613	2816	0	106,310	2801133	26.10	26.45	26.10	26.35	0
1140613	2820	0	578,904	8904875	15.35	15.45	15.35	15.35	0
1140613	2832	0	1,787,393	60540394	33.90	34.00	33.75	33.85	0
1140613	2834	0	12,019,236	182103774	15.10	15.20	15.05	15.20	0
1140613	2836	0	782,965	9184658	11.75	11.80	11.70	11.75	0
1140613	2836A	0	0						0
1140613	2838	0	1,253,549	21318005	16.95	17.10	16.95	17.00	0
1140613	2838A	0	36,000	1971100	54.70	54.80	54.70	54.80	0
1140613	2845	0	3,465,843	44889036	12.90	13.00	12.85	12.95	0
1140613	2849	0	232,780	3070147	13.25	13.35	13.10	13.10	0
1140613	2850	0	521,285	54354174	103.00	105.50	103.00	104.50	1
1140613	2851	0	1,394,864	35361454	25.05	25.50	25.05	25.35	0
1140613	2852	0	268,498	7508992	28.00	28.15	27.85	28.00	0
1140613	2855	0	1,377,533	30799678	22.40	22.55	22.30	22.30	0
1140613	2867	0	7,070,132	35700901	5.05	5.08	5.03	5.05	0
1140613	2880	0	12,214,054	325263046	26.40	26.80	26.35	26.75	0
1140613	2881	0	45,910,824	3971393675	86.50	87.10	85.50	86.50	-1
1140613	2881A	0	36,229	2321031	64.10	64.20	64.00	64.20	0
1140613	2881B	0	79,317	4937884	62.20	62.40	62.20	62.40	0
1140613	2881C	0	108,075	5614377	51.90	52.00	51.80	51.80	0
1140613	2882	0	133,771,696	9203153967	67.50	69.50	67.10	69.00	0
1140613	2882A	0	102,846	6373478	61.90	62.10	61.90	62.10	0
1140613	2882B	0	49,393	3008363	60.90	61.00	60.90	61.00	0
1140613	2883	0	56,116,406	918166730	16.35	16.55	16.25	16.30	0
1140613	2883B	0	1,084,528	8438844	7.77	7.80	7.76	7.80	0
1140613	2884	0	30,714,816	965763896	31.25	31.55	31.15	31.55	0
1140613	2885	0	20,309,044	675495016	33.10	33.40	33.00	33.30	0
1140613	2886	0	23,771,203	969015421	39.90	40.95	39.90	40.85	0
1140613	2887	0	21,342,711	356621035	16.65	16.80	16.60	16.70	0
1140613	2887E	0	44,050	2215720	50.30	50.30	50.30	50.30	0
1140613	2887F	0	184,040	8428930	45.70	45.80	45.70	45.80	0
1140613	2887Z1	0	2,000	32100	16.05	16.05	16.05	16.05	0
1140613	2888	0	20,165,486	237408622	11.80	11.80	11.75	11.80	0
1140613	2888A	0	49,192	1858554	37.75	37.80	37.75	37.80	0
1140613	2888B	0	82,313	3108048	37.70	37.80	37.70	37.80	0
1140613	2889	0	11,027,183	152099823	13.80	13.95	13.65	13.65	0
1140613	2890	0	38,456,854	924908013	23.80	24.20	23.75	24.20	0
1140613	2891	0	68,081,981	2897990878	42.00	42.85	41.95	42.70	0
1140613	2891B	0	10,769	681054	63.20	63.50	63.10	63.50	0
1140613	2891C	0	1,230	72788					0
1140613	2892	0	23,811,042	665375645	27.75	28.05	27.75	27.95	0
1140613	2897	0	2,102,379	19705584	9.38	9.41	9.33	9.39	0
1140613	2897B	0	170,399	2023551	11.90	11.90	11.85	11.85	0
1140613	2901	0	37,615	973741	26.40	26.40	25.75	25.85	0
1140613	2903	0	2,803,540	66062986	23.35	23.65	23.30	23.55	0
1140613	2904	0	15,356	282229	18.40	18.40	18.35	18.35	0
1140613	2905	0	657,821	8248551	12.75	12.75	12.45	12.45	0
1140613	2906	0	85,983	1333822	15.55	15.60	15.45	15.45	0
1140613	2908	0	751,425	15477827	20.50	20.90	20.45	20.90	0
1140613	2910	0	9,000	186150	20.65	20.70	20.60	20.70	0
1140613	2911	0	9,314	45291	4.84	4.92	4.83	4.92	0
1140613	2912	0	1,491,492	388527834	259.00	261.50	259.00	261.00	0
1140613	2913	0	2,584,895	39805881	15.40	15.70	15.15	15.15	0
1140613	2915	0	1,917,810	104234479	53.90	54.90	53.70	54.20	0
1140613	2923	0	41,935	949377	22.55	22.95	22.25	22.50	0
1140613	2929	0	349,907	3362388	9.74	9.74	9.54	9.55	0
1140613	2939	0	7,002	214510	30.35	30.95	30.30	30.95	0
1140613	2945	0	9,106	353826	38.85	39.00	38.70	38.85	0
1140613	3002	0	22,662	314319	13.85	13.90	13.80	13.90	0
1140613	3003	0	413,254	21598478	53.40	53.50	51.40	51.40	-2
1140613	3004	0	4,239,963	572024219	138.00	142.00	130.00	132.50	-8
1140613	3005	0	1,593,722	200172185	125.50	127.00	124.50	125.00	-1
1140613	3006	0	2,151,427	120000686	56.20	57.00	55.10	55.40	-1
1140613	3008	0	443,895	1043695305	2340.00	2385.00	2325.00	2330.00	-25
1140613	3010	0	1,273,439	127621089	102.00	102.00	99.10	99.40	-3
1140613	3011	0	462,324	5571338	12.00	12.15	11.95	12.05	0
1140613	3013	0	8,397,708	970662394	117.50	117.50	114.00	115.50	-3
1140613	3014	0	428,593	58402929	137.00	137.50	135.50	135.50	-1
1140613	3015	0	1,476,667	87749911	60.80	60.80	58.60	58.70	-2
1140613	3016	0	357,833	11346398	32.05	32.10	31.45	31.45	-1
1140613	3017	0	10,336,809	7826832746	750.00	768.00	745.00	763.00	4
1140613	3018	0	5,026	100417	19.90	19.90	19.90	19.90	0
1140613	3019	0	24,291,629	3516204151	148.50	149.00	142.00	142.50	-7
1140613	3021	0	150,114	2602522	17.80	17.80	17.10	17.40	0
1140613	3022	0	1,004,192	78010665	78.40	78.40	77.20	77.40	-1
1140613	3023	0	1,054,428	237298173	223.50	228.50	222.50	222.50	-4
1140613	3024	0	931,093	12699478	13.85	13.85	13.50	13.50	0
1140613	3025	0	302,643	15084820	50.70	50.70	49.30	49.30	-1
1140613	3026	0	456,290	38339286	84.40	84.50	83.60	83.90	0
1140613	3027	0	745,943	24550457	33.45	33.60	32.45	32.65	-1
1140613	3028	0	318,977	10736805	33.55	33.95	33.55	33.65	0
1140613	3029	0	1,997,992	229267985	115.50	117.00	113.00	113.00	-3
1140613	3030	0	3,198,531	408591464	128.00	129.50	126.00	127.00	0
1140613	3031	0	455,148	8351074	18.80	18.80	18.20	18.20	0
1140613	3032	0	2,794,467	201683611	73.30	73.50	71.20	71.40	-2
1140613	3033	0	843,192	28340730	33.75	33.80	33.50	33.50	0
1140613	3034	0	2,279,321	1161438411	507.00	513.00	504.00	510.00	3
1140613	3035	0	2,018,357	360287687	181.00	181.00	177.00	177.00	-5
1140613	3036	0	3,256,839	409166995	126.00	126.50	124.50	126.00	-1
1140613	3036A	0	197,000	10049200	51.00	51.10	51.00	51.10	0
1140613	3037	0	14,132,424	1462018411	105.50	106.00	102.50	102.50	-4
1140613	3038	0	233,677	5298942	22.80	22.90	22.55	22.60	0
1140613	3040	0	285,758	12592826	44.00	44.30	43.80	43.95	0
1140613	3041	0	572,513	14374305	25.55	25.60	24.80	24.90	0
1140613	3042	0	2,829,093	277136478	99.20	99.20	97.10	98.00	-1
1140613	3043	0	188,954	4491753	23.65	24.00	23.60	23.80	0
1140613	3044	0	2,014,693	443045519	220.00	222.00	218.50	219.00	-3
1140613	3045	0	5,661,904	657516923	115.50	117.00	115.50	116.00	0
1140613	3046	0	353,111	18057186	51.80	51.80	50.50	50.60	-2
1140613	3047	0	1,766,511	33875924	19.35	19.50	19.00	19.05	0
1140613	3048	0	4,836,595	135784393	28.55	28.55	27.30	27.75	0
1140613	3049	0	1,194,440	7552957	6.49	6.49	6.27	6.29	0
1140613	3050	0	621,343	8285036	13.65	13.65	13.20	13.30	0
1140613	3051	0	498,230	13368801	27.15	27.15	26.65	26.70	0
1140613	3052	0	1,597,723	22090687	14.00	14.00	13.65	13.85	0
1140613	3054	0	3,000	71150	23.90	23.90	23.35	23.35	0
1140613	3055	0	249,310	14044250	56.90	57.30	55.50	55.50	-1
1140613	3056	0	1,565,862	54029761	34.50	34.75	34.35	34.55	0
1140613	3057	0	351,355	3962637	11.60	11.60	11.15	11.15	0
1140613	3058	0	658,238	6204042	9.59	9.59	9.34	9.37	0
1140613	3059	0	6,404,225	256163070	41.00	41.00	39.30	39.30	-1
1140613	3060	0	719,488	16160181	23.15	23.15	22.00	22.10	-1
1140613	3062	0	4,508,870	106850896	24.15	24.15	23.40	23.85	0
1140613	3090	0	1,235,403	94710346	77.50	77.50	75.80	76.90	0
1140613	3092	0	220,568	4147733	19.25	19.25	18.60	18.70	0
1140613	3094	0	164,479	4275455	26.10	26.65	25.80	25.80	0
1140613	3130	0	25,534	5861324	229.00	230.00	229.00	229.50	0
1140613	3138	0	138,136	12081877	88.50	88.50	86.50	88.00	0
1140613	3149	0	1,281,050	41865463	33.10	33.10	32.40	32.40	0
1140613	3150	0	36,005	832466	23.35	23.40	22.85	23.30	0
1140613	3164	0	8,248	164440	19.85	20.00	19.85	20.00	0
1140613	3167	0	42,774,271	5467493230	122.00	130.50	120.00	130.00	11
1140613	3168	0	24,008	1182448	49.10	49.80	49.00	49.40	0
1140613	3189	0	6,762,971	601307297	90.10	90.90	87.50	87.50	-3
1140613	3209	0	1,082,545	41291403	38.45	38.65	37.85	38.05	0
1140613	3229	0	26,050	380484	14.70	14.70	14.55	14.60	0
1140613	3231	0	58,285,510	6868165203	116.00	119.00	115.50	118.50	2
1140613	3257	0	2,710,433	173169837	66.00	66.00	62.30	62.40	-4
1140613	3266	0	70,000	1058300	15.20	15.20	15.05	15.05	0
1140613	3296	0	117,875	2267228	19.70	19.70	18.90	19.00	0
1140613	3305	0	1,401,244	80605612	58.50	58.90	56.70	56.90	-2
1140613	3308	0	104,099	1898440	18.60	18.75	17.80	17.80	0
1140613	3311	0	73,587	2541612	34.95	34.95	34.30	34.30	0
1140613	3312	0	1,203,421	60596948	51.50	51.50	50.00	50.00	-1
1140613	3321	0	17,586	106153	6.03	6.05	6.03	6.05	0
1140613	3338	0	404,357	21484439	54.20	54.20	52.60	52.60	-1
1140613	3346	0	400,367	10154823	26.10	26.10	25.05	25.10	0
1140613	3356	0	465,329	22917718	49.75	49.75	49.00	49.00	-1
1140613	3376	0	7,594,290	1445649281	188.00	195.00	186.50	187.50	-2
1140613	3380	0	2,164,130	64089761	29.80	30.15	29.20	29.20	0
1140613	3406	0	672,693	262745373	392.50	396.00	386.50	387.00	-9
1140613	3413	0	744,964	228246052	310.00	310.00	304.00	304.50	-7
1140613	3416	0	238,431	33714585	142.00	144.00	140.00	140.00	-3
1140613	3419	0	87,780	1151850	13.25	13.25	13.00	13.10	0
1140613	3432	0	7,703	111727	14.60	14.60	14.50	14.50	0
1140613	3437	0	286,172	4469393	15.95	15.95	15.25	15.30	0
1140613	3443	0	1,783,333	1963140785	1130.00	1130.00	1085.00	1095.00	-50
1140613	3447	0	943,888	45515705	50.20	50.20	47.55	47.55	-2
1140613	3450	0	15,186,415	3031867802	200.50	203.50	197.00	197.00	-7
1140613	3454	0	285,036	30222065	109.00	109.00	104.50	104.50	-5
1140613	3481	0	38,727,823	469523937	12.05	12.20	12.00	12.15	0
1140613	3494	0	99,154	1464347	14.85	14.85	14.70	14.85	0
1140613	3501	0	323,102	18164291	56.50	57.40	55.90	56.30	0
1140613	3504	0	363,203	16519329	46.20	46.20	45.00	45.00	-1
1140613	3515	0	1,569,085	347492668	213.50	227.50	212.50	223.00	7
1140613	3518	0	199,298	3108397	15.90	15.90	15.45	15.50	0
1140613	3528	0	1,652,687	135862484	83.70	84.30	81.00	81.00	-3
1140613	3530	0	182,227	10951464	61.70	61.70	59.20	59.20	-2
1140613	3532	0	332,020	24422084	74.80	74.80	72.50	73.20	-2
1140613	3533	0	1,040,183	1441525605	1380.00	1405.00	1365.00	1380.00	-5
1140613	3535	0	3,429,201	136763866	40.10	40.60	38.90	40.25	0
1140613	3543	0	52,020	1059959	20.35	20.50	20.00	20.50	0
1140613	3545	0	1,037,071	62748873	61.00	61.60	60.00	60.40	-1
1140613	3550	0	654,365	9121101	14.25	14.25	13.70	13.85	0
1140613	3557	0	158,236	7739955	49.60	49.60	48.40	48.60	-1
1140613	3563	0	1,671,759	970942311	575.00	589.00	572.00	576.00	-7
1140613	3576	0	5,659,478	37592693	6.69	6.73	6.60	6.61	0
1140613	3583	0	1,922,551	605512164	315.00	321.00	311.00	313.00	-2
1140613	3588	0	135,270	6379127	47.80	47.80	46.50	46.50	-1
1140613	3591	0	450,373	8608752	19.20	19.45	18.95	19.00	0
1140613	3592	0	234,115	85665491	364.00	369.00	363.50	364.00	-5
1140613	3593	0	2,031	16126	7.88	8.00	7.88	8.00	0
1140613	3596	0	1,156,567	224155998	195.50	197.00	192.00	192.50	-4
1140613	3605	0	9,482,839	545450573	59.00	59.50	55.60	56.70	-2
1140613	3607	0	352,722	5137177	14.45	14.80	14.45	14.50	0
1140613	3617	0	552,938	139646691	256.00	256.00	251.00	252.50	-5
1140613	3622	0	184,736	9747066	52.50	53.70	52.30	52.50	0
1140613	3645	0	5,526,117	325153832	60.00	60.90	57.60	57.70	-2
1140613	3652	0	131,392	3558039	27.70	27.70	26.80	26.90	0
1140613	3653	0	1,150,370	1726137360	1480.00	1530.00	1460.00	1530.00	35
1140613	3661	0	3,024,127	8076933865	2760.00	2760.00	2630.00	2635.00	-145
1140613	3665	0	13,504,971	9838220199	695.00	756.00	687.00	752.00	60
1140613	3669	0	24,095	800108	33.70	33.70	33.10	33.35	0
1140613	3673	0	1,884,823	59863201	32.00	32.20	31.30	31.30	0
1140613	3679	0	279,580	36376873	132.00	133.00	129.00	129.50	-4
1140613	3686	0	244,732	4056536	16.85	16.90	16.30	16.30	0
1140613	3694	0	2,869,062	166735266	58.60	59.10	57.30	58.10	-1
1140613	3701	0	839,986	27502557	34.00	34.00	31.80	31.80	-2
1140613	3702	0	5,056,416	354115438	69.40	70.40	68.90	70.30	0
1140613	3703	0	1,041,964	24484442	23.65	23.70	23.35	23.40	0
1140613	3704	0	2,178,725	60832413	28.40	28.40	27.65	27.65	0
1140613	3705	0	1,535,712	94146894	62.10	62.40	60.80	60.80	-1
1140613	3706	0	138,949,955	9295149541	67.20	68.30	65.60	65.70	-1
1140613	3708	0	951,091	74341555	80.00	80.10	77.00	77.20	-3
1140613	3711	0	13,759,259	1973814473	142.50	145.50	141.00	143.50	-1
1140613	3712	0	2,230,989	103819007	47.20	47.25	46.00	46.05	-1
1140613	3714	0	1,535,295	52658764	34.50	34.70	34.10	34.15	0
1140613	3715	0	2,018,795	83642434	42.10	42.30	41.00	41.00	-1
1140613	3716	0	171,892	6386145	37.20	37.40	36.90	37.20	0
1140613	4104	0	162,977	13817901	85.00	85.10	84.10	84.70	0
1140613	4106	0	38,695	870381	22.50	22.65	22.40	22.45	0
1140613	4108	0	87,411	1282089	14.85	14.85	14.60	14.70	0
1140613	4119	0	117,872	7985157	68.00	68.00	67.50	67.70	0
1140613	4133	0	258,182	7580488	29.70	29.70	29.20	29.25	0
1140613	4137	0	68,631	8113945	118.50	119.00	117.50	118.50	-1
1140613	4142	0	1,209,119	20746323	17.30	17.40	17.00	17.05	0
1140613	4148	0	16,018	734896	46.00	46.80	45.00	45.00	0
1140613	4155	0	87,864	1505270	17.35	17.35	17.00	17.00	0
1140613	4164	0	7,434,203	369488874	49.20	51.10	48.60	49.00	0
1140613	4190	0	22,552	808633	35.85	35.85	35.70	35.75	0
1140613	4306	0	990,755	15553295	15.80	15.85	15.60	15.65	0
1140613	4414	0	568,017	1829915	3.25	3.25	3.18	3.25	0
1140613	4426	0	125,755	1360795	10.95	10.95	10.75	10.80	0
1140613	4438	0	90,276	7223774	81.00	81.00	79.30	79.90	-1
1140613	4439	0	6,325	556640	88.50	88.50	87.30	87.30	-1
1140613	4440	0	24,102	413635	17.00	17.30	17.00	17.20	0
1140613	4526	0	3,197,600	82835310	26.45	26.45	25.55	25.70	-1
1140613	4532	0	2,012,040	51319356	25.60	25.70	25.35	25.35	0
1140613	4536	0	694,192	128390407	185.50	187.00	183.00	185.00	-2
1140613	4540	0	1,090,425	42901518	39.70	40.00	39.05	39.15	-1
1140613	4545	0	101,191	3513964	35.45	35.65	34.50	34.80	0
1140613	4551	0	1,631,479	157101563	91.90	100.00	91.90	97.30	6
1140613	4552	0	113,486	2613390	23.40	23.40	22.85	22.85	0
1140613	4555	0	174,004	6326957	37.95	37.95	36.00	36.30	-1
1140613	4557	0	168,060	18589693	112.00	112.00	110.00	110.50	-1
1140613	4560	0	390,698	15784486	40.80	41.25	39.85	40.00	0
1140613	4562	0	3,562,511	211304220	59.80	61.00	58.50	61.00	0
1140613	4564	0	720,904	11903671	16.70	16.90	16.30	16.30	0
1140613	4566	0	624,034	35834931	58.50	58.50	56.70	56.70	-2
1140613	4569	0	52,981	7775722	150.00	150.00	144.00	145.00	-4
1140613	4571	0	3,016,047	507324059	166.00	171.00	166.00	168.00	2
1140613	4572	0	785,803	130416959	165.00	169.50	163.00	163.00	-2
1140613	4576	0	1,220,712	149448124	124.50	124.50	121.00	121.50	-4
1140613	4581	0	7,000	381400	54.80	54.80	54.20	54.60	0
1140613	4583	0	774,614	647405538	825.00	850.00	822.00	840.00	2
1140613	4588	0	68,932	5181374	75.60	76.00	74.70	74.70	-1
1140613	4720	0	600,902	9630802	16.30	16.30	15.95	16.00	0
1140613	4722	0	6,476,410	469131075	71.80	74.00	70.50	73.50	-1
1140613	4736	0	434,966	56012736	130.00	130.00	127.50	127.50	-3
1140613	4737	0	75,754	5597141	75.60	75.60	73.00	74.00	0
1140613	4739	0	241,287	11524723	48.80	48.80	47.30	47.30	-1
1140613	4746	0	267,922	18345972	68.90	69.00	68.10	68.50	-1
1140613	4755	0	74,282	8296455	113.00	113.00	110.50	111.00	-3
1140613	4763	0	1,287,588	1149324288	902.00	902.00	885.00	892.00	-10
1140613	4764	0	3,000	130150	43.15	43.85	43.15	43.85	0
1140613	4766	0	426,192	144518029	343.00	343.00	337.50	338.50	-6
1140613	4770	0	1,130,398	269214448	249.00	249.00	233.00	234.50	-17
1140613	4771	0	260,922	48647156	191.50	191.50	182.00	185.50	-7
1140613	4807	0	61,387	1033434	16.80	17.10	16.55	16.65	0
1140613	4904	0	4,637,055	410534588	87.80	88.80	87.80	88.50	0
1140613	4906	0	1,708,398	44367320	26.40	26.40	25.70	25.75	0
1140613	4912	0	228,303	18785583	84.50	84.50	81.30	82.00	-3
1140613	4915	0	6,786,972	539951294	80.90	82.30	78.80	78.80	-2
1140613	4916	0	12,560,304	536081915	42.70	43.75	41.80	41.90	0
1140613	4919	0	1,355,232	100196881	75.10	75.70	72.70	73.00	-3
1140613	4927	0	1,288,622	28159442	22.35	22.35	21.65	21.70	0
1140613	4930	0	37,583	862452	22.95	23.15	22.85	22.90	0
1140613	4934	0	663,815	7645921	11.90	11.90	11.35	11.40	0
1140613	4935	0	83,863	3485265	41.80	41.90	41.15	41.90	0
1140613	4938	0	13,295,220	1112432082	84.80	84.80	83.00	83.00	-2
1140613	4942	0	88,290	3397284	38.45	38.65	38.30	38.30	0
1140613	4943	0	5,894	58604	9.97	10.00	9.97	10.00	0
1140613	4949	0	10,768,632	611936581	57.30	59.20	55.10	55.90	-2
1140613	4952	0	65,849	2798380	42.00	43.00	42.00	42.40	0
1140613	4956	0	2,164,937	60350146	28.75	28.75	27.30	27.35	-1
1140613	4958	0	7,745,192	777865806	101.00	102.00	99.50	100.50	0
1140613	4960	0	703,193	9261832	13.15	13.35	13.05	13.15	0
1140613	4961	0	288,514	61739699	214.50	215.50	212.50	214.00	-2
1140613	4967	0	892,308	64257915	73.30	73.30	71.20	71.30	-2
1140613	4968	0	1,499,834	182413032	124.50	124.50	120.00	120.00	-5
1140613	4976	0	306,184	8587667	28.35	28.40	27.85	28.10	0
1140613	4977	0	3,068,848	272422634	90.00	90.50	87.70	88.00	-2
1140613	4989	0	99,136	1499421	15.45	15.45	14.95	15.00	0
1140613	4994	0	40,653	3790935	93.20	94.40	92.20	92.20	0
1140613	4999	0	61,200	1520429	24.85	24.90	24.75	24.85	0
1140613	5007	0	57,324	2996348	52.00	52.70	51.60	52.70	0
1140613	5203	0	445,382	46926441	108.50	108.50	104.00	104.50	-5
1140613	5215	0	10,370	385397	37.05	37.25	37.05	37.20	0
1140613	5222	0	400,390	44034328	110.50	112.50	107.50	107.50	-2
1140613	5225	0	261,278	22084398	85.70	85.70	84.10	84.10	-1
1140613	5234	0	2,493,878	648137175	260.00	266.00	254.00	264.50	2
1140613	5243	0	876,368	46654424	54.00	54.10	52.60	52.60	-1
1140613	5244	0	823,399	36411258	45.15	45.15	43.70	43.70	-1
1140613	5258	0	996,568	60667257	62.70	63.40	59.20	59.30	-4
1140613	5269	0	369,236	706217310	1930.00	1930.00	1900.00	1910.00	-35
1140613	5283	0	48,563	4037008	83.20	83.30	82.90	83.20	0
1140613	5284	0	3,451,696	707007364	208.00	208.00	198.50	207.50	0
1140613	5285	0	79,516	3505916	44.20	44.75	43.75	44.75	0
1140613	5288	0	251,138	34294899	137.50	138.00	135.00	135.00	-4
1140613	5292	0	9,726	1444172	150.50	150.50	147.50	148.00	0
1140613	5306	0	380,218	34964634	93.90	93.90	91.20	91.70	-3
1140613	5388	0	1,864,176	179607144	98.30	98.30	95.70	95.90	-3
1140613	5434	0	243,292	66651684	272.50	276.00	272.00	274.00	-1
1140613	5469	0	3,196,730	193853183	61.20	61.20	60.30	60.30	-1
1140613	5471	0	241,210	8333515	34.95	35.00	34.20	34.20	-1
1140613	5484	0	276,436	10807664	40.00	40.00	38.90	38.90	0
1140613	5515	0	711,822	19249645	27.35	27.35	26.80	26.90	0
1140613	5519	0	628,723	21469067	34.50	34.50	34.00	34.10	0
1140613	5521	0	3,768,784	44820693	12.10	12.15	11.70	11.85	0
1140613	5522	0	1,881,429	139071225	73.30	75.20	72.90	73.30	0
1140613	5525	0	60,000	1953800	32.60	32.65	32.30	32.30	0
1140613	5531	0	1,229,322	11918377	9.78	9.81	9.64	9.67	0
1140613	5533	0	95,298	1693214	17.70	17.95	17.60	17.95	0
1140613	5534	0	672,894	57200751	85.30	85.80	84.60	84.70	0
1140613	5538	0	24,001	720029	30.00	30.15	29.85	29.95	0
1140613	5546	0	25,000	733650	29.20	30.10	29.10	29.95	0
1140613	5607	0	361,134	14758469	40.65	41.10	40.50	40.80	0
1140613	5608	0	1,196,703	19570013	16.40	16.65	16.20	16.25	0
1140613	5706	0	244,475	14921257	61.20	62.10	60.70	60.80	0
1140613	5871	0	5,385,442	660453921	123.00	124.00	122.00	122.00	-1
1140613	5871A	0	9,498	956332	101.00	101.00	100.50	100.50	0
1140613	5876	0	7,662,156	355400139	45.70	46.65	45.70	46.65	0
1140613	5880	0	11,633,462	285269173	24.30	24.65	24.30	24.60	0
1140613	5906	0	0						0
1140613	5907	0	138,908	952189	6.95	6.95	6.81	6.81	0
1140613	6005	0	31,682,660	713411735	22.85	22.95	22.25	22.25	0
1140613	6024	0	496,830	25426011	51.40	51.40	50.90	50.90	0
1140613	6108	0	134,087	1878373	14.25	14.25	13.90	13.95	0
1140613	6112	0	6,245,073	334198696	53.50	55.50	51.80	52.20	-1
1140613	6115	0	35,813	1846881	51.30	51.80	51.30	51.60	0
1140613	6116	0	3,344,938	23691121	7.16	7.17	7.05	7.05	0
1140613	6117	0	2,458,505	236211346	97.70	97.70	95.20	95.40	-2
1140613	6120	0	1,285,989	13474291	10.70	10.70	10.40	10.45	0
1140613	6128	0	100,134	3086530	30.90	30.90	30.70	30.75	0
1140613	6133	0	256,998	3514652	13.90	13.90	13.55	13.60	0
1140613	6136	0	160,228	3881563	24.15	24.30	24.10	24.30	0
1140613	6139	0	2,944,780	758015744	261.00	261.00	255.50	257.00	-6
1140613	6141	0	646,484	7191212	11.45	11.55	10.85	11.05	0
1140613	6142	0	432,337	4000850	9.48	9.48	9.13	9.23	0
1140613	6152	0	439,884	3722837	8.60	8.62	8.37	8.44	0
1140613	6153	0	2,384,306	26218243	11.25	11.25	10.85	10.90	0
1140613	6155	0	13,233	301065	23.00	23.00	22.65	23.00	0
1140613	6164	0	438,197	5039049	11.75	11.75	11.40	11.55	0
1140613	6165	0	1,191,844	70205599	58.80	59.70	58.30	59.10	0
1140613	6166	0	1,466,234	91962130	65.30	65.30	61.50	61.90	-3
1140613	6168	0	273,946	4338410	16.00	16.20	15.70	15.70	0
1140613	6176	0	3,751,376	596478570	159.50	161.00	158.00	159.00	-3
1140613	6177	0	1,214,972	60945584	49.55	50.70	49.55	50.20	0
1140613	6183	0	32,860	3028133	92.20	94.20	91.50	92.40	0
1140613	6184	0	55,817	2998439	53.70	53.90	53.50	53.60	0
1140613	6189	0	363,794	27073595	74.70	74.90	74.10	74.10	-1
1140613	6191	0	12,124,391	972191516	80.50	81.50	79.30	79.50	-1
1140613	6192	0	335,653	33288640	100.00	100.00	98.60	98.60	-1
1140613	6196	0	662,593	114766522	174.00	174.00	172.50	173.50	-1
1140613	6197	0	1,082,696	150169330	139.50	140.00	137.50	138.00	-3
1140613	6201	0	19,304	1168561	60.60	60.70	60.40	60.40	0
1140613	6202	0	510,157	22528670	45.10	45.10	43.60	43.70	-1
1140613	6205	0	345,707	16617169	49.25	49.80	47.10	47.10	-2
1140613	6206	0	2,023,324	240578614	119.50	120.50	118.00	118.50	-2
1140613	6209	0	604,842	15480361	25.90	26.05	25.35	25.40	0
1140613	6213	0	30,298,926	2734908483	88.00	94.70	86.90	87.50	-1
1140613	6214	0	831,700	98705127	116.00	116.00	114.00	114.00	-2
1140613	6215	0	4,690,418	483233626	106.00	106.50	101.00	101.00	-6
1140613	6216	0	268,797	8503449	32.10	32.10	31.40	31.50	0
1140613	6224	0	142,434	7033173	49.55	50.00	48.75	48.95	-1
1140613	6225	0	15,052	182019	12.05	12.30	12.00	12.05	0
1140613	6226	0	171,692	1204242	7.08	7.10	6.98	6.98	0
1140613	6230	0	722,777	100030224	142.50	145.00	133.50	135.00	-6
1140613	6235	0	558,130	28380667	52.10	52.10	50.60	50.60	-1
1140613	6239	0	5,131,203	663856235	129.00	130.50	128.00	129.50	0
1140613	6243	0	476,077	18405035	38.60	39.80	37.75	37.75	-1
1140613	6257	0	2,716,838	211993414	79.00	79.00	77.50	77.50	-1
1140613	6269	0	1,033,352	53799596	53.00	53.00	51.70	51.70	-1
1140613	6271	0	1,225,630	128217759	107.00	107.50	103.00	104.00	0
1140613	6277	0	172,809	10750708	62.90	62.90	62.00	62.30	0
1140613	6278	0	1,314,987	146028750	110.50	112.00	110.00	110.50	-1
1140613	6281	0	31,591	2268431	71.40	72.10	71.40	71.90	0
1140613	6282	0	1,327,089	34534735	26.20	26.20	25.90	25.90	0
1140613	6283	0	289,579	6396792	22.50	22.50	21.90	22.05	0
1140613	6285	0	1,851,202	226527311	124.00	125.00	121.00	121.50	-3
1140613	6288	0	356,222	7211314	20.70	20.70	20.00	20.00	0
1140613	6405	0	158,117	3876792	25.20	25.20	24.25	24.45	0
1140613	6409	0	141,989	195420235	1395.00	1395.00	1370.00	1370.00	-45
1140613	6412	0	1,693,249	196969466	120.00	120.50	115.00	115.00	-5
1140613	6414	0	384,268	116738953	303.50	305.50	301.00	304.50	0
1140613	6415	0	950,608	361962120	382.00	383.50	379.50	379.50	-5
1140613	6416	0	390,557	36180713	94.30	94.40	91.50	93.20	-1
1140613	6423	0	15,302	1334700	87.30	88.00	86.80	87.80	0
1140613	6426	0	284,304	19948833	71.10	71.30	69.30	71.00	0
1140613	6431	0	69,011	1183627	17.30	17.35	17.05	17.10	0
1140613	6438	0	1,878,890	323439547	174.50	174.50	171.00	171.00	-4
1140613	6442	0	2,479,715	1180095020	485.00	485.00	470.00	471.50	-17
1140613	6443	0	2,527,346	37749284	15.25	15.25	14.80	14.80	0
1140613	6446	0	2,064,840	1120159124	546.00	553.00	532.00	538.00	-8
1140613	6449	0	606,619	67207251	112.50	113.00	109.00	109.50	-5
1140613	6451	0	4,745,735	668792591	139.00	146.50	136.50	137.00	-2
1140613	6456	0	700,880	30343189	44.00	44.00	42.70	42.70	-1
1140613	6464	0	26,000	2087600	80.30	80.60	80.20	80.20	0
1140613	6472	0	879,237	716927476	817.00	825.00	807.00	809.00	-3
1140613	6477	0	776,392	22863952	30.40	30.65	29.00	29.00	-1
1140613	6491	0	750,053	229680666	316.50	316.50	301.50	302.00	-17
1140613	6504	0	146,712	8547510	59.50	60.40	57.10	58.50	-1
1140613	6505	0	16,901,613	667966414	39.40	40.15	38.25	39.80	1
1140613	6515	0	811,524	930261115	1145.00	1160.00	1135.00	1145.00	-10
1140613	6525	0	282,962	19142264	68.10	68.10	67.20	67.30	-1
1140613	6526	0	317,302	166210491	533.00	533.00	520.00	520.00	-17
1140613	6531	0	2,616,654	802517878	311.00	314.00	303.00	303.00	-12
1140613	6533	0	815,634	218830467	279.00	279.00	264.00	264.00	-15
1140613	6534	0	52,000	3989300	76.50	77.40	76.40	77.20	0
1140613	6541	0	423,587	22415366	53.50	54.20	51.90	51.90	-2
1140613	6550	0	528,146	21098125	40.05	40.50	39.55	39.85	0
1140613	6552	0	530,857	14397700	27.30	27.55	26.70	26.70	-1
1140613	6558	0	9,861,891	488520801	49.05	50.60	48.40	49.25	0
1140613	6573	0	70,030	722253	10.50	10.50	10.10	10.15	0
1140613	6579	0	118,445	14560073	125.00	125.00	121.50	122.50	-3
1140613	6581	0	12,511	1342326	108.50	108.50	105.50	108.50	-1
1140613	6582	0	35,477	1332328	37.70	37.70	37.35	37.50	0
1140613	6585	0	94,770	11454932	121.00	122.00	120.00	121.00	0
1140613	6591	0	2,818,579	192644953	69.20	69.80	67.40	68.80	0
1140613	6592	0	247,674	17507301	71.00	71.00	70.20	70.30	-1
1140613	6592A	0	1,000	96500	96.50	96.50	96.50	96.50	0
1140613	6592B	0	84	8164					0
1140613	6598	0	65,949	1328397	20.30	20.35	20.00	20.30	0
1140613	6605	0	397,582	74749912	189.50	190.00	187.00	187.00	-2
1140613	6606	0	33,621	836820	24.85	25.30	24.75	24.90	0
1140613	6625	0	245,300	21493810	88.10	88.10	86.80	88.10	0
1140613	6641	0	12,000	273800	22.75	22.95	22.50	22.50	0
1140613	6645	0	11,631	232427	20.25	20.25	19.90	19.90	0
1140613	6655	0	9,104	1112701	122.00	124.00	122.00	122.00	0
1140613	6657	0	327,415	22057140	68.30	68.30	66.80	67.50	-1
1140613	6658	0	6,320,393	562092350	88.00	91.50	85.60	87.90	0
1140613	6666	0	16,292	680728	42.15	42.15	41.40	41.40	-1
1140613	6668	0	499,437	23823781	48.00	48.20	47.20	47.70	0
1140613	6669	0	1,817,725	4625799345	2515.00	2580.00	2490.00	2565.00	30
1140613	6670	0	992,978	302351136	307.00	310.00	301.50	301.50	-7
1140613	6671	0	1,024	42546	41.55	41.55	41.55	41.55	0
1140613	6672	0	337,590	24849890	74.50	74.50	73.20	73.20	-1
1140613	6674	0	2,374,264	68000920	28.90	29.90	27.20	27.50	0
1140613	6689	0	1,747,977	156727258	90.20	95.00	85.50	85.50	-2
1140613	6691	0	2,458,947	1051817599	440.00	443.50	420.50	424.00	-21
1140613	6695	0	1,093,455	47111099	43.80	44.20	42.10	42.40	-2
1140613	6698	0	45,515	1274213	28.20	28.25	27.80	27.80	0
1140613	6706	0	1,650,075	114428837	71.00	71.00	68.20	68.60	-2
1140613	6715	0	142,673	16948135	120.50	120.50	117.00	118.00	-4
1140613	6719	0	220,627	43094421	198.00	198.00	193.50	195.00	-5
1140613	6742	0	656,812	33703669	52.70	52.70	50.70	51.10	-1
1140613	6743	0	203,637	6335322	31.00	32.30	30.50	30.50	0
1140613	6753	0	1,375,516	137838977	101.00	102.50	98.10	98.10	-1
1140613	6754	0	11,079	689950	62.10	62.80	62.10	62.40	0
1140613	6756	0	185,183	18326338	102.00	102.00	97.30	97.40	-5
1140613	6757	0	5,387,323	461679370	85.00	86.60	84.00	85.80	0
1140613	6768	0	1,273,274	142803697	112.50	114.50	110.50	110.50	-3
1140613	6770	0	18,485,913	281234094	15.60	15.65	15.00	15.00	0
1140613	6771	0	36,100	2130750	59.20	59.20	58.90	58.90	-1
1140613	6776	0	37,250	2124750	56.90	57.20	56.90	57.00	0
1140613	6781	0	1,458,160	1459176747	1000.00	1020.00	985.00	993.00	-7
1140613	6782	0	366,948	65013204	179.50	179.50	175.50	175.50	-7
1140613	6789	0	1,306,825	268774436	210.00	210.00	203.50	203.50	-8
1140613	6790	0	67,485	2854854	42.25	42.45	42.20	42.30	0
1140613	6792	0	26,145	1476520	57.20	57.50	55.80	55.90	-1
1140613	6794	0	4,010	254635	63.60	63.60	63.20	63.60	0
1140613	6796	0	21,083	1769170	84.90	85.00	83.50	83.60	0
1140613	6799	0	1,007,627	102360188	103.00	104.00	99.60	100.00	-2
1140613	6805	0	6,965,313	5487496719	745.00	814.00	740.00	800.00	47
1140613	6806	0	1,683,697	141593147	85.40	85.40	83.20	83.30	-2
1140613	6807	0	19,177	1353583	70.80	71.10	70.30	70.50	0
1140613	6830	0	221,156	27274096	126.50	126.50	122.00	122.00	-5
1140613	6834	0	335,007	10647978	31.80	32.35	31.35	31.85	0
1140613	6835	0	395,255	16444972	41.70	42.30	41.15	41.55	0
1140613	6838	0	4,341,587	158910989	37.00	38.25	35.70	35.70	-1
1140613	6854	0	2,024,477	268228847	141.00	142.50	130.00	130.00	-14
1140613	6861	0	37,236	1820600	48.70	49.15	48.70	48.75	0
1140613	6862	0	253,197	34973326	143.50	143.50	133.50	139.00	-2
1140613	6863	0	468,291	70110071	152.00	152.00	147.50	150.50	-2
1140613	6869	0	1,950,135	334470928	170.50	174.50	169.50	169.50	-1
1140613	6873	0	2,394,561	594337807	245.00	252.00	242.00	246.50	1
1140613	6885	0	358,760	11857997	33.50	33.75	32.80	32.90	0
1140613	6887	0	40,357	3363720	83.00	84.60	82.00	84.50	0
1140613	6890	0	6,976,981	2233456867	309.00	331.00	307.00	314.00	13
1140613	6901	0	3,898,566	89615558	23.20	24.20	22.05	22.10	-1
1140613	6902	0	43,502	3717490	85.60	86.60	85.00	85.50	-1
1140613	6906	0	145,783	19549836	137.00	137.00	132.50	132.50	-4
1140613	6909	0	491,211	23668072	49.70	50.10	47.30	47.90	-1
1140613	6914	0	177,783	24831435	137.00	142.00	137.00	140.00	2
1140613	6916	0	257,719	5420912	21.20	21.60	20.60	20.95	0
1140613	6918	0	571,849	63612155	111.00	113.50	110.00	110.50	-4
1140613	6919	0	1,495,732	1476153919	1000.00	1000.00	970.00	997.00	-2
1140613	6923	0	18,325	1350840	73.40	74.00	73.40	74.00	0
1140613	6924	0	0						0
1140613	6928	0	78,320	3685560	47.40	47.90	46.50	46.65	0
1140613	6931	0	66,649	3647714	54.90	55.60	54.40	55.60	0
1140613	6933	0	72,837	9914624	139.50	139.50	134.00	134.50	-5
1140613	6936	0	194,627	7310916	37.80	37.95	37.40	37.90	0
1140613	6937	0	674,222	136237612	204.50	208.00	198.00	199.50	-7
1140613	6944	0	1,717,607	773671794	470.00	470.00	440.00	443.00	-31
1140613	6949	0	52,040	7283145	137.50	141.00	137.50	140.00	2
1140613	6951	0	34,030	2417233	70.60	71.50	70.60	71.50	0
1140613	6952	0	56,693	2768029	49.50	49.50	48.10	48.20	0
1140613	6955	0	15,050	2825350	187.00	189.00	187.00	189.00	1
1140613	6957	0	539,303	82576355	159.00	159.00	148.00	159.00	-2
1140613	6958	0	63,070	1335789	21.40	21.40	20.95	20.95	0
1140613	6962	0	5,851,093	317031760	54.90	55.20	53.50	53.80	-1
1140613	6965	0	268,025	25398072	94.20	96.40	93.30	95.00	0
1140613	6969	0	56,000	1691250	29.10	32.00	29.10	30.10	0
1140613	6988	0	6,000	108750	18.55	18.55	18.00	18.00	0
1140613	6994	0	427,696	51861655	118.00	124.50	117.50	121.50	3
1140613	7631	0	36,298	3732642	99.50	105.00	99.50	104.00	1
1140613	7705	0	38,013	1979035	52.20	52.20	52.00	52.00	0
1140613	7722	0	113,501	63222483	557.00	562.00	552.00	556.00	-5
1140613	7732	0	133,000	5721950	41.90	43.05	41.90	43.05	0
1140613	7736	0	22,580	2349390	104.00	104.50	103.50	104.00	-1
1140613	7749	0	2,092,997	1293461067	608.00	650.00	594.00	635.00	0
1140613	8011	0	1,297,183	28849380	22.75	22.75	22.00	22.00	0
1140613	8016	0	1,186,825	249798600	210.00	212.00	207.50	211.50	1
1140613	8021	0	1,794,993	57618906	31.70	32.40	31.30	32.20	0
1140613	8028	0	6,931,759	1025589399	149.50	151.00	145.00	145.50	-5
1140613	8033	0	10,160,552	638015249	64.10	64.90	61.30	61.30	0
1140613	8039	0	1,251,752	56594403	45.05	45.65	44.35	45.60	0
1140613	8045	0	606,087	43376626	73.40	73.50	70.10	70.60	-3
1140613	8046	0	1,392,067	149444708	108.50	108.50	106.50	106.50	-3
1140613	8070	0	3,814,550	156000780	41.55	41.75	40.55	40.55	0
1140613	8072	0	6,417,218	312351611	49.10	50.00	47.30	47.50	-1
1140613	8081	0	263,371	61061538	231.50	233.00	230.50	232.00	0
1140613	8101	0	8,006	130248	17.20	17.20	15.75	15.90	-1
1140613	8103	0	475,946	22083025	47.30	47.30	46.10	46.15	-1
1140613	8104	0	1,246,876	46764045	37.95	38.20	36.80	36.85	-1
1140613	8105	0	590,536	7227519	12.35	12.35	12.15	12.20	0
1140613	8110	0	1,226,289	15649294	12.95	12.95	12.65	12.65	0
1140613	8112	0	1,991,201	100897287	51.10	51.30	50.30	50.60	-1
1140613	8112A	0	37,056	1634114	44.10	44.10	44.05	44.10	0
1140613	8114	0	977,819	297027532	308.50	310.50	299.50	301.00	-13
1140613	8131	0	284,013	7469516	26.40	26.55	26.20	26.30	0
1140613	8150	0	1,291,409	37040222	28.95	29.15	28.40	28.40	0
1140613	8162	0	12,000	469300	40.25	40.25	38.20	39.10	0
1140613	8163	0	754,506	28322382	38.25	38.25	37.40	37.40	0
1140613	8201	0	18,193	201792	11.25	11.25	11.00	11.10	0
1140613	8210	0	2,574,084	980222343	376.00	396.50	374.00	383.00	0
1140613	8213	0	399,268	12206822	30.70	31.05	30.40	30.45	0
1140613	8215	0	232,301	5505229	24.00	24.00	23.55	23.60	0
1140613	8222	0	22,609,756	1272923939	56.80	58.70	54.10	54.40	0
1140613	8249	0	1,800,008	91136069	51.30	51.30	50.10	50.30	-1
1140613	8261	0	485,683	40427402	84.10	84.10	82.50	83.00	-1
1140613	8271	0	889,617	49372327	56.00	56.50	54.60	55.20	-1
1140613	8341	0	157,498	12152855	77.60	77.60	76.80	76.80	0
1140613	8367	0	53,475	2554875	48.00	48.10	47.65	47.70	0
1140613	8374	0	923,424	91875858	101.00	101.50	98.30	98.80	-3
1140613	8404	0	716,827	14259955	20.20	20.20	19.75	19.80	0
1140613	8411	0	52,816	683694	12.80	13.00	12.80	13.00	0
1140613	8422	0	592,935	106399770	180.50	180.50	179.00	179.50	-1
1140613	8429	0	239,730	1937076	8.17	8.17	8.04	8.05	0
1140613	8438	0	37,159	1128594	30.80	30.85	30.10	30.15	0
1140613	8442	0	72,586	5847528	81.10	81.70	80.30	80.50	-1
1140613	8443	0	37,820	460274	12.20	12.25	12.10	12.20	0
1140613	8454	0	369,518	107318499	291.00	292.50	288.00	289.50	-5
1140613	8462	0	31,293	4107426	131.50	132.50	130.50	131.00	-1
1140613	8463	0	96,034	2306510	23.60	24.30	23.60	23.80	0
1140613	8464	0	780,434	326235687	416.00	426.00	413.50	415.00	-3
1140613	8466	0	97,207	2587010	27.00	27.00	26.35	26.50	0
1140613	8467	0	99,193	17297128	177.00	177.50	172.50	172.50	0
1140613	8473	0	619,874	20066310	33.30	33.30	32.00	32.00	-1
1140613	8476	0	166,001	3770872	23.05	23.05	22.50	22.50	0
1140613	8478	0	426,231	67527061	160.50	161.50	156.00	156.00	-7
1140613	8481	0	8,235	391760	47.95	47.95	47.45	47.55	0
1140613	8482	0	10,365	603834	58.10	58.50	58.10	58.20	0
1140613	8487	0	10,075	779430	77.20	77.80	77.00	77.80	0
1140613	8488	0	1,000	11550	11.55	11.55	11.55	11.55	0
1140613	8499	0	81,190	11798122	147.50	149.50	142.50	147.00	-2
1140613	8926	0	675,214	30490665	45.25	45.45	44.85	45.05	0
1140613	8940	0	23,563	487010	21.00	21.00	20.55	20.55	0
1140613	8996	0	5,811,699	1645415958	290.00	290.50	276.00	283.50	-9
1140613	9103	0	503,473	2775347	5.61	5.64	5.45	5.45	0
1140613	910322	0	32,769	741434	22.70	22.75	22.55	22.55	0
1140613	9105	0	21,976,417	136461502	6.31	6.31	6.10	6.10	0
1140613	910861	0	6,203	37719	6.07	6.11	6.07	6.10	0
1140613	9110	0	5,000	30470	6.08	6.15	6.08	6.15	0
1140613	911608	0	1,000	2960	2.96	2.96	2.96	2.96	0
1140613	911622	0	6,000	24120	4.07	4.07	4.00	4.05	0
1140613	911868	0	101,028	124791	1.24	1.24	1.23	1.23	0
1140613	912000	0	615,001	1629222	2.68	2.68	2.63	2.64	0
1140613	9136	0	126,947	790886	6.36	6.36	6.19	6.19	0
1140613	9802	0	2,000,565	214343133	107.00	109.50	105.50	105.50	-3
1140613	9902	0	2,317,502	48453502	20.50	21.55	19.65	19.75	0
1140613	9904	0	13,924,041	433549463	30.95	31.50	30.90	30.90	0
1140613	9905	0	81,290	1861420	22.80	23.00	22.80	22.90	0
1140613	9906	0	591,796	45828206	78.70	79.20	76.30	76.60	-2
1140613	9907	0	3,772,307	72207906	19.25	19.25	19.05	19.10	0
1140613	9908	0	134,004	4165642	30.80	31.30	30.80	31.15	0
1140613	9910	0	1,779,468	215257917	121.00	122.50	118.00	121.50	0
1140613	9911	0	221,691	18761314	85.00	85.10	84.40	84.50	0
1140613	9912	0	36,116	433378	12.00	12.00	12.00	12.00	0
1140613	9914	0	1,715,889	182541599	109.00	109.00	105.00	106.50	-2
1140613	9917	0	468,042	57010612	121.50	122.50	121.00	122.50	0
1140613	9918	0	6,008	239369	39.75	39.95	39.75	39.95	0
1140613	9919	0	1,183,372	21431256	18.55	18.70	17.85	17.85	0
1140613	9921	0	2,076,828	224619774	110.00	110.50	106.50	109.00	-2
1140613	9924	0	202,973	9376162	46.35	46.50	45.95	46.20	0
1140613	9925	0	176,261	7276793	41.35	41.45	41.15	41.20	0
1140613	9926	0	10,112	529024	52.00	52.50	52.00	52.30	0
1140613	9927	0	81,855	5695685	69.40	70.00	69.40	69.40	0
1140613	9928	0	43,001	675866	15.85	16.05	15.50	15.75	0
1140613	9929	0	2,026	28771	14.10	14.30	14.10	14.30	0
1140613	9930	0	188,387	14287268	75.60	76.70	75.60	75.60	0
1140613	9931	0	8,004	286343	35.60	35.85	35.60	35.85	0
1140613	9933	0	4,334,892	114926089	26.65	26.95	26.30	26.35	0
1140613	9934	0	1,107,572	11551108	10.55	10.55	10.35	10.35	0
1140613	9935	0	757,926	18109591	23.95	24.10	23.70	23.80	0
1140613	9937	0	50,767	3124101	61.40	62.00	61.10	61.90	0
1140613	9938	0	2,640,321	138723228	53.50	53.60	51.90	52.10	-1
1140613	9939	0	1,196,254	184492980	154.00	155.00	153.50	154.00	0
1140613	9940	0	407,273	10690328	26.25	26.60	26.05	26.40	0
1140613	9941	0	752,393	79085341	106.00	106.00	104.00	104.50	-2
1140613	9941A	0	8,335	425716	51.10	51.10	51.00	51.10	0
1140613	9942	0	34,373	3944369	114.50	115.00	114.50	114.50	0
1140613	9943	0	52,495	4035487	76.90	77.00	76.70	76.80	0
1140613	9944	0	23,462	398344	17.20	17.20	16.90	16.95	0
1140613	9945	0	6,556,144	206436000	31.25	31.85	31.15	31.30	0
1140613	9946	0	369,038	8020246	22.00	22.00	21.55	21.55	0
1140613	9955	0	7,732,351	242420586	31.40	31.90	30.55	30.85	1
1140613	9958	0	24,181,098	5694487351	226.50	243.00	224.50	236.50	10

＊參考自政府開放平台