個股日成交資訊 (2025/12/03)

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
1141203	0050	0	46,546,830	2900511764	62.40	62.50	62.10	62.30	0
1141203	0051	0	43,885	3952667	90.00	90.20	89.65	89.80	0
1141203	0052	0	28,383,484	1016481110	35.82	35.94	35.70	35.81	0
1141203	0053	0	25,735	3450701	133.95	134.80	133.50	134.10	1
1141203	0055	0	69,513	2068063	29.78	29.85	29.65	29.76	0
1141203	0056	0	20,484,027	744753613	36.35	36.45	36.27	36.31	0
1141203	0057	0	18,119	3315595	183.05	184.00	182.90	182.90	1
1141203	0061	0	197,916	4442465	22.49	22.54	22.39	22.39	0
1141203	006203	0	2,348	265185	112.75	113.15	112.75	113.15	1
1141203	006204	0	11,645	1642936	141.30	141.35	141.05	141.25	1
1141203	006205	0	515,390	19750562	38.25	38.38	38.22	38.33	0
1141203	006206	0	32,480	1161329	35.82	35.84	35.65	35.69	0
1141203	006207	0	134,669	3998850	29.71	29.72	29.68	29.68	0
1141203	006208	0	3,314,343	472479923	142.95	143.00	142.15	142.45	1
1141203	00625K	0	0						0
1141203	00631L	0	2,588,550	870097466	337.25	338.15	333.85	335.40	5
1141203	00632R	0	41,247,466	706516677	17.12	17.19	17.08	17.16	0
1141203	00633L	0	4,541,214	221310102	48.75	49.21	48.48	48.56	0
1141203	00634R	0	127,108	415617	3.27	3.28	3.26	3.28	0
1141203	00635U	0	3,279,804	148749835	45.37	45.44	45.29	45.35	0
1141203	00636	0	3,125,649	82898125	26.54	26.59	26.47	26.52	0
1141203	00636K	0	200	1688	8.44	8.44	8.44	8.44	0
1141203	00637L	0	40,729,924	814936325	20.02	20.19	19.88	19.88	0
1141203	00638R	0	157,059	1093201	6.97	6.98	6.94	6.97	0
1141203	00639	0	1,183,924	17632435	14.87	14.94	14.80	14.80	0
1141203	00640L	0	117,739	8739811	74.20	74.70	73.95	74.60	0
1141203	00641R	0	411,692	1929283	4.70	4.70	4.67	4.68	0
1141203	00642U	0	6,623,675	101547621	15.36	15.37	15.28	15.36	0
1141203	00643	0	4,324,015	70112695	16.25	16.28	16.15	16.20	0
1141203	00643K	0	0						0
1141203	00645	0	164,641	7678351	46.59	46.74	46.51	46.74	0
1141203	00646	0	1,422,843	95932558	67.50	67.50	67.30	67.40	0
1141203	00647L	0	48,138	5620042	116.70	117.00	116.70	116.90	1
1141203	00648R	0	708,811	3083972	4.39	4.39	4.35	4.35	0
1141203	00650L	0	6,308,389	112904758	18.09	18.10	17.80	17.80	0
1141203	00651R	0	237,849	1258325	5.24	5.30	5.24	5.29	0
1141203	00652	0	279,712	10404608	37.42	37.42	37.02	37.05	0
1141203	00653L	0	126,604	7384560	58.95	58.95	58.00	58.00	0
1141203	00654R	0	20,059	125338	6.22	6.27	6.22	6.27	0
1141203	00655L	0	820,008	27858561	33.95	34.37	33.80	33.84	0
1141203	00656R	0	340,036	2082881	6.15	6.17	6.12	6.17	0
1141203	00657	0	80,029	4696069	58.45	58.95	58.45	58.90	0
1141203	00657K	0	200	3758	18.79	18.79	18.79	18.79	0
1141203	00660	0	65,332	2686851	40.99	41.22	40.99	41.17	0
1141203	00661	0	122,868	7897479	64.10	64.60	63.90	64.45	0
1141203	00662	0	3,811,707	393636696	103.25	103.45	103.20	103.30	0
1141203	00663L	0	6,464,346	283814731	44.02	44.15	43.59	43.76	0
1141203	00664R	0	12,847,950	35587445	2.76	2.78	2.76	2.78	0
1141203	00665L	0	26,599,958	298576726	11.34	11.38	11.15	11.15	0
1141203	00666R	0	45,059	393977	8.73	8.76	8.73	8.74	0
1141203	00668	0	55,976	3044698	54.35	54.45	54.35	54.40	0
1141203	00668K	0	200	3464	17.32	17.32	17.32	17.32	0
1141203	00669R	0	1,241,533	7155826	5.78	5.78	5.76	5.76	0
1141203	00670L	0	1,297,014	216222807	166.55	167.20	166.40	167.20	3
1141203	00671R	0	5,037,197	14221613	2.83	2.83	2.82	2.83	0
1141203	00673R	0	3,963,516	111531940	28.09	28.25	28.08	28.09	0
1141203	00674R	0	1,474,929	8913110	6.05	6.05	6.03	6.05	0
1141203	00675L	0	2,733,061	364640846	133.75	134.20	132.45	133.10	1
1141203	00676R	0	1,372,785	12921121	9.41	9.45	9.39	9.42	0
1141203	00678	0	364,265	12535813	34.67	34.67	34.37	34.42	0
1141203	00680L	0	14,685,405	109755442	7.47	7.49	7.46	7.48	0
1141203	00681R	0	22,029	452035	20.52	20.53	20.50	20.53	0
1141203	00682U	0	2,100	42793	20.40	20.40	20.35	20.35	0
1141203	00683L	0	380,151	8025914	21.11	21.12	21.11	21.12	0
1141203	00684R	0	282,002	4364360	15.43	15.49	15.43	15.49	0
1141203	00685L	0	710,323	85003618	120.05	120.40	118.90	119.15	1
1141203	00686R	0	688,000	1161400	1.69	1.69	1.68	1.69	0
1141203	00688L	0	9,680,461	72025943	7.43	7.46	7.43	7.44	0
1141203	00689R	0	6,019	128235	21.33	21.33	21.30	21.30	0
1141203	00690	0	260,903	11204068	43.01	43.05	42.87	42.87	0
1141203	00692	0	742,751	40856818	55.05	55.20	54.85	55.00	0
1141203	00693U	0	1,405,510	30439665	21.70	21.75	21.61	21.75	0
1141203	00700	0	486,902	9008577	18.62	18.66	18.43	18.45	0
1141203	00701	0	629,850	17458879	27.76	27.84	27.66	27.71	0
1141203	00702	0	111,305	2568648	23.10	23.10	23.05	23.05	0
1141203	00703	0	23,291	508895	21.92	21.92	21.80	21.85	0
1141203	00706L	0	1,031,110	21554776	20.91	20.93	20.88	20.92	0
1141203	00707R	0	5,000	154500	30.90	30.90	30.90	30.90	0
1141203	00708L	0	3,244,770	281140768	86.70	87.10	86.45	86.65	0
1141203	00709	0	75,156	2670473	35.50	35.59	35.50	35.59	0
1141203	00710B	0	243,077	4660521	19.17	19.19	19.15	19.15	0
1141203	00711B	0	178,675	2962375	16.58	16.60	16.57	16.59	0
1141203	00712	0	24,643,391	228421228	9.28	9.29	9.26	9.27	0
1141203	00713	0	5,114,018	257501514	50.45	50.50	50.25	50.35	0
1141203	00714	0	213,319	4300322	20.13	20.17	20.13	20.16	0
1141203	00717	0	235,660	3504701	14.80	14.89	14.80	14.87	0
1141203	00728	0	41,914	1520739	36.37	36.38	36.21	36.24	0
1141203	00730	0	179,231	3960540	22.03	22.16	22.01	22.14	0
1141203	00731	0	568,147	38124928	67.50	67.60	66.95	66.95	0
1141203	00733	0	429,259	19751735	45.90	46.11	45.90	45.93	0
1141203	00735	0	94,712	4638106	49.00	49.02	48.91	48.92	0
1141203	00736	0	119,565	3296490	27.60	27.60	27.55	27.57	0
1141203	00737	0	61,268	2172198	35.43	35.49	35.43	35.46	0
1141203	00738U	0	7,454,232	363561232	48.53	49.08	48.39	48.88	1
1141203	00739	0	64,588	1651224	25.91	25.91	25.50	25.53	0
1141203	00752	0	2,655,260	70428156	26.95	26.95	26.44	26.46	0
1141203	00753L	0	19,094,653	241621727	12.79	12.83	12.58	12.63	0
1141203	00757	0	1,854,450	229998333	124.05	124.15	123.95	124.05	0
1141203	00762	0	230,918	19668711	85.00	85.30	85.00	85.15	0
1141203	00763U	0	625,432	18112115	28.92	29.06	28.86	29.02	0
1141203	00770	0	620,751	36075814	57.95	58.20	57.95	58.15	0
1141203	00771	0	5,317	85277	16.02	16.05	16.02	16.04	0
1141203	00775B	0	1,000	32820	32.82	32.82	32.82	32.82	0
1141203	00783	0	90,896	2182960	24.03	24.05	23.90	24.02	0
1141203	00830	0	8,724,857	508658944	58.20	58.40	58.20	58.30	1
1141203	00850	0	396,783	21261796	53.75	53.75	53.40	53.45	0
1141203	00851	0	10,293	571000	55.35	55.80	55.35	55.70	0
1141203	00852L	0	126,651	3804171	30.03	30.10	30.01	30.09	0
1141203	00861	0	582,080	32000156	54.60	55.15	54.60	55.00	0
1141203	00865B	0	2,891,214	135803146	47.03	47.03	46.95	46.95	0
1141203	00875	0	29,633	1167057	39.42	39.42	39.37	39.41	0
1141203	00876	0	250,544	12448378	49.98	49.98	49.62	49.71	0
1141203	00878	0	28,223,549	594390371	21.08	21.12	21.01	21.05	0
1141203	00881	0	11,152,719	348624086	31.35	31.37	31.15	31.21	0
1141203	00882	0	7,684,464	119332614	15.57	15.60	15.50	15.51	0
1141203	00885	0	5,788,842	99760103	17.21	17.30	17.16	17.20	0
1141203	00891	0	7,382,311	142475621	19.43	19.47	19.21	19.21	0
1141203	00892	0	282,501	6018750	21.40	21.41	21.21	21.21	0
1141203	00893	0	757,234	24141607	31.95	31.95	31.85	31.87	0
1141203	00894	0	1,652,991	43264964	26.29	26.35	26.07	26.12	0
1141203	00895	0	437,925	16658768	38.00	38.10	38.00	38.03	0
1141203	00896	0	5,878,965	115549162	19.71	19.71	19.60	19.63	0
1141203	00897	0	989,730	8554222	8.70	8.70	8.63	8.65	0
1141203	00898	0	579,529	4486150	7.78	7.78	7.73	7.74	0
1141203	00899	0	126,517	2553396	20.21	20.21	20.17	20.19	0
1141203	00900	0	17,640,714	234380777	13.30	13.32	13.24	13.25	0
1141203	00901	0	1,530,908	37008354	24.22	24.23	24.07	24.14	0
1141203	00902	0	3,932,236	51854468	13.19	13.29	13.11	13.12	0
1141203	00903	0	198,416	3454707	17.27	17.43	17.27	17.40	0
1141203	00904	0	2,094,332	45598748	21.83	21.86	21.61	21.63	0
1141203	00905	0	538,255	8984096	16.74	16.74	16.64	16.67	0
1141203	00907	0	410,885	6248754	15.28	15.32	15.17	15.17	0
1141203	00908	0	407,139	5634961	13.84	13.85	13.83	13.84	0
1141203	00909	0	3,903,819	162538140	41.93	41.93	41.48	41.72	0
1141203	00910	0	465,794	17515348	37.54	37.76	37.54	37.64	0
1141203	00911	0	929,565	30397152	32.62	32.84	32.56	32.71	0
1141203	00912	0	255,194	5310619	20.70	20.84	20.70	20.76	0
1141203	00913	0	120,710	2882513	23.87	23.97	23.84	23.84	0
1141203	00915	0	2,804,200	61992988	22.15	22.21	22.05	22.10	0
1141203	00916	0	109,954	2998176	27.20	27.30	27.20	27.28	0
1141203	00917	0	78,657	1903858	24.31	24.31	24.19	24.19	0
1141203	00918	0	18,122,784	410586184	22.70	22.74	22.60	22.63	0
1141203	00919	0	53,014,355	1149525535	21.67	21.72	21.63	21.68	0
1141203	00920	0	45,012	822707	18.15	18.31	18.15	18.28	0
1141203	00921	0	350,241	6197718	17.65	17.73	17.65	17.68	0
1141203	00922	0	5,516,333	136623496	24.82	24.86	24.67	24.71	0
1141203	00923	0	1,937,935	48454615	25.01	25.06	24.90	24.96	0
1141203	00924	0	1,297,921	37837870	29.10	29.17	29.10	29.17	0
1141203	00926	0	1,676,822	41657172	24.84	24.87	24.70	24.86	0
1141203	00927	0	2,742,961	57146608	20.89	20.92	20.70	20.71	0
1141203	00929	0	12,164,502	216343238	17.74	17.82	17.74	17.75	0
1141203	00930	0	816,725	14044783	17.15	17.23	17.15	17.15	0
1141203	00932	0	387,573	5519508	14.24	14.26	14.21	14.21	0
1141203	00934	0	1,630,746	33792776	20.71	20.79	20.65	20.65	0
1141203	00935	0	2,246,823	65338763	29.30	29.30	28.95	29.01	0
1141203	00936	0	1,875,844	29519630	15.80	15.82	15.68	15.70	0
1141203	00938	0	495,981	8170945	16.47	16.49	16.43	16.47	0
1141203	00939	0	6,478,303	90832159	14.02	14.05	13.98	14.02	0
1141203	00940	0	17,982,721	167161709	9.27	9.32	9.27	9.29	0
1141203	00941	0	12,845,903	219283065	17.00	17.12	16.99	17.10	0
1141203	00943	0	458,835	6661916	14.41	14.57	14.41	14.54	0
1141203	00944	0	744,057	10610109	14.26	14.29	14.23	14.24	0
1141203	00945B	0	4,893,705	70995264	14.50	14.52	14.50	14.50	0
1141203	00946	0	3,577,197	35103745	9.81	9.85	9.78	9.79	0
1141203	00947	0	1,010,027	17686946	17.70	17.77	17.34	17.34	0
1141203	00949	0	626,815	11419507	18.20	18.27	18.18	18.24	0
1141203	00951	0	2,869,858	31775861	10.92	11.16	10.88	11.15	0
1141203	00952	0	1,120,798	13036870	11.64	11.68	11.60	11.62	0
1141203	00953B	0	32,828,987	317891105	9.69	9.70	9.67	9.69	0
1141203	00954	0	1,881,646	22358304	11.80	11.96	11.77	11.94	0
1141203	00956	0	296,819	3276909	11.07	11.07	11.03	11.04	0
1141203	00960	0	334,919	4711520	14.09	14.09	14.06	14.06	0
1141203	00961	0	2,633,639	24927612	9.45	9.50	9.45	9.45	0
1141203	00962	0	144,695	1561768	10.72	10.82	10.72	10.79	0
1141203	00963	0	281,351	3167436	11.24	11.27	11.24	11.26	0
1141203	00964	0	1,112,956	12789693	11.61	11.61	11.47	11.49	0
1141203	00965	0	2,577,250	57034999	22.14	22.19	22.08	22.15	0
1141203	00971	0	1,088,483	18793643	17.21	17.28	17.21	17.28	0
1141203	00972	0	60,436	1057997	17.51	17.52	17.48	17.52	0
1141203	009800	0	1,626,408	18192331	11.17	11.20	11.17	11.19	0
1141203	009801	0	1,525,833	17294075	11.33	11.35	11.32	11.33	0
1141203	009802	0	3,623,433	39558838	10.96	10.97	10.88	10.90	0
1141203	009803	0	2,128,598	26932301	12.66	12.69	12.62	12.63	0
1141203	009804	0	626,517	8868678	14.19	14.20	14.11	14.12	0
1141203	009805	0	2,824,042	35637472	12.62	12.64	12.61	12.62	0
1141203	009808	0	569,124	10798469	19.00	19.04	18.93	18.94	0
1141203	009809	0	2,858,866	29259308	10.25	10.26	10.19	10.21	0
1141203	00980A	0	7,830,480	114437792	14.68	14.70	14.57	14.60	0
1141203	009810	0	29,717	551912	18.57	18.58	18.55	18.57	0
1141203	009811	0	3,806,292	44834064	11.78	11.80	11.76	11.77	0
1141203	009812	0	1,598,771	16739506	10.49	10.51	10.44	10.50	0
1141203	009813	0	7,636,740	80727388	10.56	10.58	10.56	10.57	0
1141203	00981A	0	85,723,168	1359212573	15.98	15.99	15.80	15.83	0
1141203	00981T	0	1,159,198	12098243	10.44	10.45	10.43	10.43	0
1141203	00982A	0	23,129,437	312678463	13.55	13.57	13.47	13.52	0
1141203	00982D	0	1,297,386	13195304	10.17	10.18	10.17	10.18	0
1141203	00983A	0	2,937,594	35429981	12.05	12.09	12.04	12.08	0
1141203	00983D	0	409,158	4199255	10.28	10.28	10.25	10.26	0
1141203	00984A	0	2,645,976	27823329	10.52	10.54	10.49	10.49	0
1141203	00985A	0	4,503,759	57218577	12.78	12.78	12.65	12.66	0
1141203	00985B	0	10,865,506	111560759	10.27	10.28	10.26	10.26	0
1141203	00986A	0	660,955	7545914	11.39	11.43	11.39	11.42	0
1141203	00988A	0	8,604,992	85011621	9.88	9.90	9.86	9.88	0
1141203	00989A	0	1,931,747	29605769	15.26	15.41	15.26	15.32	0
1141203	01001T	0	70,000	821100	11.73	11.73	11.73	11.73	0
1141203	01002T	0	16,000	230520	14.41	14.41	14.40	14.40	0
1141203	01004T	0	122,030	1320857	10.83	10.84	10.80	10.84	0
1141203	01007T	0	139,000	1849600	13.32	13.33	13.28	13.32	0
1141203	01009T	0	0						0
1141203	01010T	0	33,905	339269	10.01	10.01	10.00	10.01	0
1141203	020000	0	0						0
1141203	020011	0	0						0
1141203	020012	0	0						0
1141203	02001L	0	138,000	6674810	48.25	48.45	47.98	48.44	1
1141203	02001R	0	20,000	17600	0.88	0.88	0.88	0.88	0
1141203	020020	0	22,000	335080	15.22	15.25	15.19	15.19	0
1141203	020028	0	10,000	129000	12.90	12.90	12.90	12.90	0
1141203	020029	0	2,000	19140	9.57	9.57	9.57	9.57	0
1141203	020030	0	47,000	401450	8.55	8.58	8.52	8.52	0
1141203	020031	0	21,000	130400	6.21	6.21	6.20	6.20	0
1141203	020032	0	0						0
1141203	020034	0	47,000	351580	7.51	7.51	7.43	7.43	0
1141203	020036	0	0						0
1141203	020037	0	2,000	15660	7.83	7.83	7.83	7.83	0
1141203	020038	0	26,000	192290	7.41	7.41	7.38	7.38	0
1141203	020039	0	90,000	786070	8.75	8.75	8.73	8.74	0
1141203	1101	0	18,924,305	432691470	22.85	23.05	22.65	22.90	0
1141203	1101B	0	2,000	91250	45.60	45.65	45.60	45.65	0
1141203	1102	0	5,359,600	209390587	39.10	39.40	38.85	38.95	0
1141203	1103	0	225,070	3204756	14.30	14.30	14.10	14.25	0
1141203	1104	0	345,228	10846856	31.55	31.55	31.25	31.45	0
1141203	1108	0	61,064	915006	15.05	15.05	14.95	15.05	0
1141203	1109	0	23,579	371120	15.65	15.75	15.65	15.70	0
1141203	1110	0	98,200	1650080	16.70	16.90	16.65	16.85	0
1141203	1201	0	68,431	1025122	15.00	15.00	14.95	14.95	0
1141203	1203	0	8,538	341337	39.85	40.50	39.85	40.00	0
1141203	1210	0	727,806	38269271	52.90	52.90	52.40	52.40	0
1141203	1213	0	1,001	10960	10.95	10.95	10.95	10.95	0
1141203	1215	0	1,550,017	221896916	145.00	145.00	142.00	142.50	-2
1141203	1216	0	5,876,934	444447522	76.30	76.50	75.30	75.30	0
1141203	1217	0	314,541	3299117	10.60	10.60	10.45	10.45	0
1141203	1218	0	438,556	7984928	18.30	18.40	18.10	18.15	0
1141203	1219	0	230,654	3159737	13.70	13.80	13.60	13.75	0
1141203	1220	0	166,727	2090702	12.65	12.65	12.50	12.60	0
1141203	1225	0	62,643	1892727	30.40	30.40	30.05	30.25	0
1141203	1227	0	363,041	11334528	31.30	31.35	31.10	31.25	0
1141203	1229	0	870,459	41270199	47.55	47.70	47.25	47.35	0
1141203	1231	0	157,409	15750443	100.00	100.50	99.60	100.00	0
1141203	1232	0	63,096	9237513	145.50	147.00	145.50	147.00	1
1141203	1233	0	6,366	205903	32.35	32.35	32.35	32.35	0
1141203	1234	0	72,773	2761537	38.15	38.20	37.80	38.00	0
1141203	1235	0	11,373	561821	50.30	50.40	49.00	49.00	-1
1141203	1236	0	35,128	865017	24.70	24.75	24.50	24.75	0
1141203	1256	0	19,367	2663960	138.00	139.00	136.50	138.00	0
1141203	1301	0	43,170,094	1899920728	43.80	44.60	43.05	43.85	0
1141203	1303	0	262,513,069	17522588438	65.00	68.10	64.10	67.70	3
1141203	1304	0	33,444,849	405733804	12.65	12.70	11.75	12.05	0
1141203	1305	0	2,769,881	32819292	12.05	12.10	11.65	11.80	0
1141203	1307	0	927,246	31550455	34.50	34.50	33.80	33.95	0
1141203	1308	0	15,447,563	221395488	15.00	15.00	13.90	14.15	0
1141203	1309	0	10,104,937	126150183	12.85	12.90	12.15	12.15	0
1141203	1310	0	2,210,972	20724058	9.49	9.49	9.26	9.39	0
1141203	1312	0	9,678,144	114618123	12.05	12.15	11.60	11.65	0
1141203	1312A	0	2,000	44200	22.10	22.10	22.10	22.10	0
1141203	1313	0	10,514,261	120192159	11.15	11.80	11.05	11.30	0
1141203	1314	0	18,954,843	155886701	8.32	8.32	8.16	8.17	0
1141203	1315	0	16,331	1062735	65.10	65.50	64.90	65.50	0
1141203	1316	0	1,845,801	27491854	14.80	15.05	14.70	14.85	0
1141203	1319	0	1,774,136	172441732	98.60	98.80	96.50	96.90	-1
1141203	1321	0	67,115	2422411	36.30	36.30	35.95	36.00	0
1141203	1323	0	18,000	352200	19.55	19.60	19.50	19.60	0
1141203	1324	0	35,492	380364	10.85	10.90	10.55	10.60	0
1141203	1325	0	411,062	13125241	32.15	32.35	31.60	31.90	0
1141203	1326	0	33,266,976	1190901068	35.70	36.40	35.10	35.60	0
1141203	1337	0	71,257	356579	5.00	5.03	4.98	5.00	0
1141203	1338	0	75,523	1564456	20.70	20.80	20.60	20.75	0
1141203	1339	0	21,985	989238	44.60	45.45	44.60	45.45	0
1141203	1340	0	921,380	7046368	7.44	7.75	7.37	7.73	0
1141203	1341	0	2,001	115663	57.50	58.10	57.50	58.10	0
1141203	1342	0	153,258	13404995	88.00	88.20	86.90	87.40	0
1141203	1402	0	6,846,137	198238428	29.10	29.10	28.80	29.05	0
1141203	1409	0	6,628,575	104038253	15.70	15.95	15.50	15.70	0
1141203	1410	0	4,001	137484	34.10	34.55	34.10	34.40	0
1141203	1413	0	46,138	462204	10.00	10.15	9.95	10.15	0
1141203	1414	0	169,655	3007847	17.80	18.00	17.55	17.85	0
1141203	1416	0	92,076	1078342	11.70	11.75	11.65	11.75	0
1141203	1417	0	126,916	1144441	9.05	9.07	8.96	9.02	0
1141203	1418	0	5,019	100481	20.20	20.20	19.95	19.95	0
1141203	1419	0	161,081	11415741	70.80	71.30	70.50	71.10	0
1141203	1423	0	4,010	154187	38.35	38.60	38.35	38.60	0
1141203	1432	0	342,628	6228896	18.10	18.50	17.95	18.25	0
1141203	1434	0	4,720,427	79190090	16.50	17.00	16.40	16.95	0
1141203	1435	0	6,496	158744	24.55	24.55	24.10	24.10	0
1141203	1436	0	108,679	7034768	64.80	65.40	64.40	64.40	0
1141203	1437	0	154,262	5199024	33.75	33.80	33.45	33.80	0
1141203	1438	0	13,403	452119	33.65	33.95	33.50	33.90	0
1141203	1439	0	24,250	664537	27.60	27.60	27.40	27.40	0
1141203	1440	0	1,248,172	17688171	14.05	14.30	14.05	14.15	0
1141203	1441	0	18,598	198751	10.70	10.70	10.65	10.65	0
1141203	1442	0	459,118	14718979	32.00	32.40	31.80	31.80	0
1141203	1443	0	76,088	2087957	27.65	27.95	27.20	27.20	-1
1141203	1444	0	507,303	3087908	6.07	6.11	6.07	6.08	0
1141203	1445	0	4,000	55700	13.95	13.95	13.85	13.85	0
1141203	1446	0	41,640	760649	18.35	18.40	18.15	18.30	0
1141203	1447	0	728,282	4054409	5.45	5.62	5.45	5.59	0
1141203	1449	0	253,949	2616516	10.35	10.35	10.15	10.35	0
1141203	1451	0	284,589	4918883	17.35	17.40	17.20	17.25	0
1141203	1452	0	26,296	313339	11.85	12.05	11.85	11.90	0
1141203	1453	0	13,648	167554	12.25	12.30	12.25	12.25	0
1141203	1454	0	84,715	1163466	13.95	13.95	13.55	13.75	0
1141203	1455	0	378,094	3003124	7.88	8.00	7.88	7.92	0
1141203	1456	0	20,060	264199	13.40	13.40	13.00	13.00	0
1141203	1457	0	35,020	560379	16.00	16.05	16.00	16.00	0
1141203	1459	0	86,575	1029360	11.90	11.90	11.85	11.85	0
1141203	1460	0	606,406	3721329	6.10	6.17	6.07	6.14	0
1141203	1463	0	218,723	4290725	19.40	19.95	19.35	19.50	0
1141203	1464	0	424,997	4862739	11.40	11.50	11.30	11.45	0
1141203	1465	0	110,391	1405880	12.70	12.80	12.70	12.75	0
1141203	1466	0	88,143	1256361	14.20	14.40	14.15	14.25	0
1141203	1467	0	306,582	2156821	7.04	7.10	6.98	7.00	0
1141203	1468	0	39,000	458150	11.70	11.85	11.70	11.80	0
1141203	1470	0	2,112	48063	22.85	22.85	22.85	22.85	0
1141203	1471	0	123,788	1085777	8.71	8.85	8.70	8.80	0
1141203	1472	0	27,002	2464687	95.00	95.00	90.90	90.90	0
1141203	1473	0	93,709	2324807	24.90	25.10	24.55	24.85	0
1141203	1474	0	68,111	775332	11.35	11.45	11.30	11.30	0
1141203	1475	0	48,000	1752850	36.40	36.85	36.35	36.65	0
1141203	1476	0	510,981	217752236	431.00	431.50	423.50	425.00	-6
1141203	1477	0	2,013,694	627464190	320.00	322.00	307.00	307.00	-11
1141203	1503	0	677,461	112078156	165.50	166.50	164.50	166.00	2
1141203	1504	0	13,251,743	1157608498	87.20	88.80	86.40	87.00	0
1141203	1506	0	149,004	1750298	11.85	11.95	11.60	11.85	0
1141203	1512	0	92,262	702988	7.65	7.67	7.53	7.61	0
1141203	1513	0	1,834,207	270588681	148.50	148.50	146.50	147.50	0
1141203	1514	0	792,387	75315976	95.70	95.80	94.70	95.10	0
1141203	1515	0	91,915	2579087	28.20	28.25	27.90	28.00	0
1141203	1516	0	31,731	637384	20.00	20.30	20.00	20.25	0
1141203	1517	0	281,408	3237091	11.70	11.70	11.45	11.45	0
1141203	1519	0	1,813,678	1267840540	703.00	706.00	692.00	706.00	15
1141203	1521	0	28,721	701903	24.45	24.65	24.30	24.45	0
1141203	1522	0	1,105,591	54318120	49.50	49.55	48.65	48.80	0
1141203	1522A	0	0						0
1141203	1524	0	598,867	17543329	29.10	29.50	29.10	29.25	0
1141203	1525	0	36,015	2373401	66.80	66.80	65.10	66.70	0
1141203	1526	0	114,884	1971988	17.25	17.50	17.10	17.15	0
1141203	1527	0	499,236	17488068	35.85	35.90	34.60	34.85	0
1141203	1528	0	1,150,221	17159502	14.75	15.10	14.75	14.80	0
1141203	1529	0	171,989	3291032	19.25	19.35	19.05	19.10	0
1141203	1530	0	33,858	907565	26.75	26.90	26.70	26.85	0
1141203	1531	0	59,196	690510	11.70	11.75	11.60	11.70	0
1141203	1532	0	530,884	14821407	28.10	28.10	27.75	28.00	0
1141203	1533	0	69,630	2217777	31.70	32.00	31.55	32.00	0
1141203	1535	0	22,051	1205284	54.70	55.00	54.50	54.80	0
1141203	1536	0	525,674	30375945	57.60	58.10	57.40	57.70	0
1141203	1537	0	27,329	3404031	125.00	125.50	124.00	124.00	0
1141203	1538	0	9,539	261957	27.00	28.00	27.00	27.15	0
1141203	1539	0	93,564	1629746	17.40	17.85	17.15	17.35	0
1141203	1540	0	222,317	4888225	22.05	22.35	21.80	21.95	0
1141203	1541	0	50,041	1226589	24.10	25.00	24.00	24.50	0
1141203	1558	0	42,568	4252397	100.00	100.00	99.70	99.80	0
1141203	1560	0	5,595,766	1835150480	325.00	335.00	318.00	329.50	7
1141203	1563	0	237,005	9983004	42.20	42.50	41.85	41.85	0
1141203	1568	0	47,050	1008192	21.30	21.50	21.30	21.50	0
1141203	1582	0	275,152	18371456	66.40	67.20	66.40	66.50	0
1141203	1583	0	7,100	327770	46.20	46.20	46.15	46.20	1
1141203	1587	0	1,766,882	78371878	43.20	44.90	43.20	44.70	1
1141203	1589	0	289,070	5061922	17.50	17.65	17.45	17.55	0
1141203	1590	0	789,485	706855723	908.00	912.00	889.00	896.00	11
1141203	1597	0	74,688	5454377	73.40	73.70	72.60	72.90	0
1141203	1598	0	63,474	1397296	21.95	22.10	21.90	22.00	0
1141203	1603	0	142,147	5321406	37.45	37.65	37.20	37.55	0
1141203	1604	0	81,019	2007096	24.75	24.80	24.70	24.75	0
1141203	1605	0	47,782,586	1451666815	30.45	30.65	30.05	30.35	0
1141203	1608	0	3,076,922	108923433	35.70	35.75	35.10	35.25	0
1141203	1609	0	1,994,744	77648664	39.15	39.25	38.75	38.90	0
1141203	1611	0	344,887	4293973	12.45	12.50	12.35	12.45	0
1141203	1612	0	364,040	12790159	35.40	35.40	34.95	35.00	0
1141203	1614	0	59,312	2032551	34.45	34.45	34.20	34.30	0
1141203	1615	0	54,100	2614799	48.80	48.80	48.20	48.30	0
1141203	1616	0	661,754	19443178	29.65	29.70	29.20	29.30	0
1141203	1617	0	51,009	746884	14.75	14.75	14.55	14.60	0
1141203	1618	0	422,984	17675140	42.10	42.30	41.65	42.00	0
1141203	1626	0	89,744	1076571	12.05	12.10	11.90	12.10	0
1141203	1702	0	116,768	4476968	38.30	38.55	38.20	38.25	0
1141203	1707	0	32,415	4189499	129.50	129.50	129.00	129.50	0
1141203	1708	0	750,335	24721031	33.30	33.30	32.75	32.85	0
1141203	1709	0	213,120	3604704	16.95	16.95	16.85	16.95	0
1141203	1710	0	2,413,708	30910696	13.00	13.05	12.60	12.80	0
1141203	1711	0	1,654,208	30406068	18.50	18.70	18.20	18.25	0
1141203	1712	0	351,752	15092666	42.80	43.05	42.70	42.70	0
1141203	1713	0	64,958	2780951	42.95	42.95	42.70	42.90	0
1141203	1714	0	1,151,209	9596594	8.37	8.38	8.30	8.36	0
1141203	1717	0	14,517,521	592659518	40.85	41.60	39.80	39.85	0
1141203	1718	0	5,038,563	35753163	7.10	7.21	7.00	7.13	0
1141203	1720	0	511,110	32803224	64.90	64.90	63.60	64.50	0
1141203	1721	0	508,649	5846836	11.40	11.60	11.40	11.55	0
1141203	1722	0	5,330,871	260206382	48.90	49.75	48.30	48.40	0
1141203	1723	0	403,091	28660385	71.80	71.80	70.90	71.00	0
1141203	1725	0	21,422	554740	25.70	26.00	25.70	25.85	0
1141203	1726	0	6,804	518324	76.10	76.30	76.10	76.30	0
1141203	1727	0	3,089,968	117832701	38.25	38.65	37.75	37.95	0
1141203	1730	0	19,431	1033577	53.00	53.30	53.00	53.10	0
1141203	1731	0	41,728	912938	21.80	21.90	21.75	21.90	0
1141203	1732	0	71,097	2065773	29.30	29.30	28.85	29.05	0
1141203	1733	0	129,528	4045511	30.80	31.65	30.80	31.15	0
1141203	1734	0	97,814	3043494	31.00	31.25	31.00	31.05	0
1141203	1735	0	17,256	256206	14.90	14.90	14.75	14.80	0
1141203	1736	0	684,019	108567492	163.00	163.00	157.00	157.00	-5
1141203	1737	0	43,184	1372173	32.00	32.00	31.65	31.65	0
1141203	1752	0	156,424	5968764	37.85	38.80	37.85	38.30	0
1141203	1760	0	24,493	1618087	66.80	66.80	65.70	66.20	0
1141203	1762	0	25,091	625794	24.90	25.05	24.85	25.00	0
1141203	1773	0	159,296	22083411	139.50	139.50	138.00	139.00	1
1141203	1776	0	10,073	152259	15.10	15.15	15.10	15.15	0
1141203	1783	0	5,327	229868	43.25	43.25	43.10	43.10	0
1141203	1786	0	177,302	14016767	80.00	80.00	78.40	78.80	0
1141203	1789	0	250,065	4447816	17.70	17.85	17.70	17.75	0
1141203	1795	0	3,491,829	1051123037	307.50	307.50	298.00	300.00	-7
1141203	1802	0	209,459,658	7727713595	37.60	38.00	35.60	35.90	-1
1141203	1805	0	67,762	785433	11.65	11.75	11.45	11.65	0
1141203	1806	0	326,141	2984749	9.14	9.19	9.06	9.13	0
1141203	1808	0	1,472,247	46728741	31.85	32.20	31.20	31.50	0
1141203	1809	0	494,137	8912758	18.15	18.15	17.90	17.90	0
1141203	1810	0	576,276	9933494	17.25	17.35	17.15	17.20	0
1141203	1817	0	16,000	616500	38.35	38.65	38.35	38.50	0
1141203	1903	0	121,739	6881977	56.40	56.90	56.20	56.50	0
1141203	1904	0	432,220	8041586	18.80	18.80	18.55	18.60	0
1141203	1905	0	1,184,118	14490765	12.50	12.50	12.10	12.25	0
1141203	1906	0	33,881	419260	12.50	12.50	12.30	12.30	0
1141203	1907	0	605,182	16386290	27.40	27.40	26.95	27.20	0
1141203	1909	0	3,278,257	36337537	11.25	11.25	10.90	11.20	0
1141203	2002	0	42,447,647	803100771	18.85	19.05	18.70	19.05	0
1141203	2002A	0	9,403	365383	38.85	38.95	38.80	38.90	0
1141203	2006	0	3,957,672	288554140	71.70	73.80	71.50	73.50	2
1141203	2007	0	148,038	1091185	7.40	7.42	7.33	7.37	0
1141203	2008	0	53,263	1566958	29.20	30.00	29.20	29.50	0
1141203	2009	0	6,370,549	271378083	42.50	43.45	41.75	43.45	1
1141203	2010	0	553,964	11372791	20.60	20.60	20.45	20.55	0
1141203	2012	0	16,491	249180	15.10	15.15	15.10	15.15	0
1141203	2013	0	41,031	1747189	42.70	42.75	42.50	42.55	0
1141203	2014	0	4,009,964	62111287	15.70	15.70	15.35	15.50	0
1141203	2015	0	149,506	9599443	64.60	64.60	64.00	64.50	0
1141203	2017	0	196,115	1728836	8.83	8.88	8.79	8.86	0
1141203	2020	0	163,635	3808146	23.35	23.35	23.15	23.30	0
1141203	2022	0	304,536	2539813	8.36	8.37	8.30	8.35	0
1141203	2023	0	904,634	13688686	15.25	15.25	15.05	15.15	0
1141203	2024	0	6,919	108829	15.80	15.80	15.70	15.70	0
1141203	2025	0	262,705	2705788	10.00	10.80	9.89	10.15	0
1141203	2027	0	11,745,260	451813903	38.50	38.70	38.05	38.55	0
1141203	2028	0	70,880	1175307	16.55	16.80	16.40	16.75	0
1141203	2029	0	125,627	2629050	20.90	21.05	20.85	20.90	0
1141203	2030	0	224,665	3139259	14.10	14.10	13.90	13.95	0
1141203	2031	0	358,496	13860324	39.05	39.10	38.45	38.70	0
1141203	2032	0	114,551	1673416	14.85	14.85	14.50	14.60	0
1141203	2033	0	109,077	1712058	15.65	15.70	15.60	15.65	0
1141203	2034	0	1,314,256	26834641	20.60	20.60	20.35	20.40	0
1141203	2038	0	206,888	2976903	14.65	14.65	14.30	14.35	0
1141203	2049	0	818,079	158302308	193.00	194.50	192.50	193.50	1
1141203	2059	0	674,200	2310810415	3420.00	3455.00	3385.00	3445.00	80
1141203	2062	0	98,189	2049240	20.80	20.95	20.70	20.90	0
1141203	2069	0	184,308	3038390	16.40	16.55	16.40	16.50	0
1141203	2101	0	3,620,151	142496280	38.15	39.90	38.10	39.45	1
1141203	2102	0	1,911,936	40143119	20.35	21.50	20.35	20.85	0
1141203	2103	0	2,104,229	33437638	15.75	16.00	15.70	15.90	0
1141203	2104	0	2,452,898	25847546	10.50	10.75	10.40	10.40	0
1141203	2105	0	6,779,470	218871137	32.15	32.50	32.10	32.15	0
1141203	2106	0	487,570	10174138	20.80	21.05	20.70	20.85	0
1141203	2107	0	88,083	2110008	23.95	24.05	23.90	24.00	0
1141203	2108	0	240,663	5692041	23.55	23.75	23.55	23.60	0
1141203	2109	0	60,995	939869	15.35	15.50	15.35	15.40	0
1141203	2114	0	24,535	2200633	89.80	89.80	89.60	89.60	0
1141203	2115	0	9,603	241229	25.00	25.20	25.00	25.15	0
1141203	2201	0	1,718,271	60400429	35.15	35.45	34.85	35.10	0
1141203	2204	0	963,473	58301513	60.30	60.90	59.70	60.90	0
1141203	2206	0	625,393	38328621	62.00	62.10	60.90	61.00	0
1141203	2207	0	276,877	162160753	589.00	595.00	582.00	586.00	-3
1141203	2208	0	3,815,639	80399754	21.05	21.45	20.90	21.00	0
1141203	2211	0	1,028,959	123170974	119.50	121.00	118.00	120.00	0
1141203	2227	0	7,890	442953	55.70	56.70	55.70	55.90	0
1141203	2228	0	3,551,601	367136900	104.00	105.50	101.50	104.50	2
1141203	2231	0	424,037	42390987	100.50	101.00	99.30	99.30	0
1141203	2233	0	145,902	27896880	192.00	193.50	190.00	190.00	0
1141203	2236	0	385,749	39121915	103.00	103.50	100.00	102.00	0
1141203	2239	0	229,342	8590657	37.45	38.15	36.80	37.75	0
1141203	2241	0	639,546	24284170	37.70	38.25	37.65	38.10	0
1141203	2243	0	71,879	787597	10.90	11.05	10.85	10.85	0
1141203	2247	0	21,736	6398869	294.50	295.00	294.00	294.50	0
1141203	2248	0	15,020	749530	50.30	50.30	49.80	49.80	0
1141203	2250	0	91,402	6779650	73.30	75.40	73.30	73.90	0
1141203	2254	0	1,000	59600	59.60	59.60	59.60	59.60	0
1141203	2258	0	210,888	8437419	40.10	40.15	39.80	40.10	0
1141203	2301	0	8,281,413	1327575822	160.50	161.50	159.00	160.00	0
1141203	2302	0	212,275	3989030	18.70	18.90	18.70	18.80	0
1141203	2303	0	48,743,896	2325642164	47.65	48.30	47.35	47.50	0
1141203	2305	0	214,501	2319575	10.80	10.90	10.70	10.90	0
1141203	2308	0	12,779,073	12687615192	997.00	1005.00	984.00	997.00	8
1141203	2312	0	21,349,864	488899107	22.65	23.15	22.50	22.75	0
1141203	2313	0	9,495,325	806791536	85.90	86.10	84.40	84.60	0
1141203	2314	0	212,964	5123765	23.95	24.10	23.95	24.10	0
1141203	2316	0	10,207,616	1092388506	110.50	111.00	103.50	104.50	-5
1141203	2317	0	53,110,402	12105405038	225.00	230.00	225.00	227.00	5
1141203	2321	0	411	6994					0
1141203	2323	0	9,031,198	87927035	9.46	9.88	9.44	9.76	0
1141203	2324	0	24,303,495	728327760	29.70	30.25	29.60	30.15	0
1141203	2327	0	21,795,359	5082061494	230.00	236.00	229.50	232.50	5
1141203	2328	0	2,856,146	136261508	47.40	48.20	47.30	47.40	0
1141203	2329	0	6,316,717	293906673	46.90	47.40	45.95	46.00	0
1141203	2330	0	25,462,840	36775822053	1440.00	1450.00	1435.00	1450.00	20
1141203	2331	0	2,023,341	42456154	20.80	21.20	20.75	21.05	0
1141203	2332	0	1,153,248	18294944	15.95	16.00	15.75	15.85	0
1141203	2337	0	74,936,793	2504502471	33.75	34.35	32.80	32.80	0
1141203	2338	0	397,518	14328129	35.85	36.45	35.85	36.00	0
1141203	2340	0	2,931,608	77254440	25.50	26.80	25.50	26.30	0
1141203	2342	0	940,392	27671212	29.20	29.85	29.10	29.15	0
1141203	2344	0	142,553,494	8127717526	57.30	58.50	55.50	55.80	0
1141203	2345	0	6,774,557	6819841677	1060.00	1065.00	985.00	986.00	-64
1141203	2347	0	3,965,438	242812175	62.20	62.20	60.80	61.30	0
1141203	2348	0	167,229	13717718	81.90	82.40	81.60	82.30	0
1141203	2348A	0	5,247	190441	36.30	36.30	36.30	36.30	0
1141203	2349	0	3,519,307	34698823	9.45	9.90	9.45	9.90	0
1141203	2351	0	620,586	50204154	81.60	82.00	80.20	80.30	0
1141203	2352	0	2,152,039	60541132	28.20	28.25	28.00	28.15	0
1141203	2353	0	16,776,739	465939695	27.45	27.95	27.40	27.70	0
1141203	2354	0	4,294,305	283901094	65.70	66.60	65.70	66.00	0
1141203	2355	0	539,265	17113135	31.55	31.90	31.55	31.70	0
1141203	2356	0	20,179,195	904196238	44.15	45.20	44.05	45.10	0
1141203	2357	0	3,544,654	2188815486	610.00	622.00	607.00	616.00	9
1141203	2359	0	1,963,464	249222350	127.00	128.50	126.00	126.00	-1
1141203	2360	0	3,826,482	3039183287	787.00	805.00	782.00	805.00	27
1141203	2362	0	7,315,481	267803229	40.40	41.20	40.40	41.20	0
1141203	2363	0	1,382,008	67974931	48.95	49.45	48.95	49.15	0
1141203	2364	0	115,498	7978999	69.20	69.60	68.70	68.90	0
1141203	2365	0	1,121,134	37631027	33.20	33.90	33.10	33.65	0
1141203	2367	0	1,700,333	41678885	24.65	24.85	24.35	24.50	0
1141203	2368	0	11,243,508	6701566744	605.00	612.00	586.00	589.00	-11
1141203	2369	0	2,043,663	41629100	20.25	20.55	20.20	20.30	0
1141203	2371	0	11,013,365	353186247	32.25	32.45	31.90	31.90	0
1141203	2373	0	15,612	891012	57.10	57.20	57.00	57.00	0
1141203	2374	0	2,868,091	225257095	78.80	79.90	77.90	78.00	0
1141203	2375	0	7,730,577	725031873	90.50	95.70	90.50	93.80	3
1141203	2376	0	2,426,779	596895959	245.00	247.00	244.50	245.00	3
1141203	2377	0	3,322,714	341476536	103.00	104.00	102.00	102.50	0
1141203	2379	0	1,775,265	956564695	542.00	544.00	536.00	538.00	-4
1141203	2380	0	97,942	452307	4.63	4.63	4.61	4.62	0
1141203	2382	0	15,038,614	4390231214	287.50	293.00	287.50	292.50	4
1141203	2383	0	3,440,938	4959107180	1465.00	1470.00	1415.00	1430.00	-10
1141203	2385	0	2,326,387	273415963	117.00	118.50	116.50	117.50	1
1141203	2387	0	218,874	8882039	40.35	40.70	40.35	40.55	0
1141203	2388	0	1,425,325	73468989	51.20	51.90	50.90	51.50	0
1141203	2390	0	238,586	2279808	9.42	9.72	9.42	9.56	0
1141203	2392	0	857,119	33386161	38.90	39.30	38.75	39.05	0
1141203	2393	0	3,120,601	161851693	52.20	52.60	51.10	51.80	0
1141203	2395	0	1,175,652	339891084	290.00	291.00	287.50	287.50	0
1141203	2397	0	96,273	5900028	60.60	62.00	60.60	61.30	0
1141203	2399	0	4,622,441	105397681	21.95	23.35	21.95	22.75	1
1141203	2401	0	954,475	19296430	20.10	20.35	20.10	20.25	0
1141203	2402	0	6,241,681	311709006	48.90	50.90	48.70	49.70	1
1141203	2404	0	1,446,146	1147937445	779.00	803.00	778.00	801.00	26
1141203	2405	0	701,294	12155717	17.45	17.55	17.25	17.30	0
1141203	2406	0	7,909,870	166719721	20.25	21.65	20.05	21.35	1
1141203	2408	0	200,254,754	30627152986	153.00	158.00	148.00	151.00	1
1141203	2409	0	59,204,280	689663618	11.40	11.85	11.40	11.65	0
1141203	2412	0	5,307,480	690998591	130.50	130.50	130.00	130.00	0
1141203	2413	0	3,862,694	108194294	27.70	28.85	27.25	27.75	0
1141203	2414	0	24,264	1003141	41.25	41.50	41.25	41.45	0
1141203	2415	0	22,351	580222	26.10	26.10	25.80	26.00	0
1141203	2417	0	322,529	11840849	36.25	37.20	35.90	36.70	0
1141203	2419	0	1,314,625	30280649	23.00	23.30	22.75	23.05	0
1141203	2420	0	85,931	4315456	50.20	50.40	50.10	50.10	0
1141203	2421	0	2,494,531	406504700	163.00	164.50	161.50	163.50	2
1141203	2423	0	77,672	4133300	53.50	53.80	52.80	52.90	0
1141203	2424	0	4,003	126340	31.00	32.35	31.00	32.35	1
1141203	2425	0	186,448	5401104	28.65	29.15	28.60	28.70	0
1141203	2426	0	381,504	6257238	16.20	16.50	16.20	16.45	0
1141203	2427	0	1,801,627	50737432	28.50	28.50	28.00	28.05	0
1141203	2428	0	1,512,669	286132418	184.50	192.00	184.50	189.50	6
1141203	2429	0	378,926	29951880	78.00	80.00	78.00	79.90	1
1141203	2430	0	20,769	488561	23.55	23.60	23.45	23.50	0
1141203	2431	0	408,367	4761692	11.65	11.75	11.60	11.65	0
1141203	2432	0	7,000	186350	26.50	26.70	26.50	26.70	0
1141203	2433	0	19,005	911774	48.00	48.05	47.90	47.90	0
1141203	2434	0	24,317	763240	31.60	32.20	31.00	31.00	0
1141203	2436	0	830,220	38605218	46.50	46.90	46.05	46.15	0
1141203	2438	0	72,675	1813717	25.10	25.10	24.75	25.00	0
1141203	2439	0	1,485,595	150446108	100.50	102.00	100.50	101.00	1
1141203	2440	0	136,359	1671616	12.40	12.40	12.20	12.30	0
1141203	2441	0	1,008,788	71521853	70.80	71.60	70.50	70.50	0
1141203	2442	0	428,687	10783090	24.90	25.35	24.80	25.35	0
1141203	2444	0	179,648	1998955	11.10	11.20	11.00	11.15	0
1141203	2449	0	27,639,017	6251290772	229.00	232.00	221.50	226.00	0
1141203	2450	0	68,068	1979813	29.10	29.15	29.05	29.05	0
1141203	2451	0	4,392,876	773435837	177.00	182.00	172.50	173.00	-3
1141203	2453	0	243,530	12796449	53.00	53.00	52.30	52.30	0
1141203	2454	0	10,101,740	14265341760	1405.00	1435.00	1400.00	1400.00	-15
1141203	2455	0	2,136,687	298828717	141.00	141.50	139.00	139.50	0
1141203	2457	0	1,370,665	38707601	28.20	28.45	27.95	28.40	0
1141203	2458	0	1,141,411	148921801	131.00	132.50	129.50	129.50	0
1141203	2459	0	22,561	1501541	66.80	66.80	66.40	66.40	0
1141203	2460	0	368,359	6543969	18.10	18.30	17.60	18.00	0
1141203	2461	0	287,245	4463801	15.50	15.65	15.40	15.50	0
1141203	2462	0	134,967	2972720	22.05	22.15	21.90	21.95	0
1141203	2464	0	488,865	28242778	57.40	58.20	57.30	57.80	0
1141203	2465	0	281,703	16082076	57.40	58.40	56.50	57.00	0
1141203	2466	0	285,234	14846199	52.40	53.00	51.50	52.00	0
1141203	2467	0	2,186,081	448026543	201.00	207.00	199.50	204.00	4
1141203	2468	0	227,587	9887595	43.60	44.05	43.30	43.45	0
1141203	2471	0	77,994	3931666	50.30	50.60	50.20	50.30	0
1141203	2472	0	6,133,064	655261557	103.00	109.50	103.00	106.50	4
1141203	2474	0	1,483,108	301110098	202.00	204.00	201.00	204.00	4
1141203	2476	0	678,728	59515377	87.50	88.80	87.10	87.50	0
1141203	2477	0	29,971	716310	23.85	24.00	23.85	23.95	0
1141203	2478	0	2,083,800	125244203	58.70	61.50	58.70	59.60	0
1141203	2480	0	113,482	17215786	153.00	153.00	151.00	151.00	-1
1141203	2481	0	17,598,453	1519768606	86.20	88.00	85.00	86.70	0
1141203	2482	0	90,193	1556496	17.05	17.45	17.05	17.25	0
1141203	2483	0	73,199	1392707	18.65	19.30	18.65	19.00	0
1141203	2484	0	349,811	7358221	20.50	21.45	20.50	21.10	0
1141203	2485	0	29,026,293	681525169	23.35	24.10	23.05	23.45	0
1141203	2486	0	6,891,293	652600186	94.60	96.60	93.20	94.10	0
1141203	2488	0	77,100	3548785	46.15	46.15	45.85	45.90	0
1141203	2489	0	998,824	15008967	15.05	15.15	14.90	15.00	0
1141203	2491	0	4,179,841	81221227	18.45	19.95	18.20	19.95	1
1141203	2492	0	5,782,293	674914112	115.00	118.00	115.00	118.00	4
1141203	2493	0	403,769	38521006	95.00	96.10	94.90	95.50	1
1141203	2495	0	3,189,036	85349527	26.75	27.15	26.50	26.50	0
1141203	2496	0	11,876	811769	68.10	68.60	68.10	68.60	0
1141203	2497	0	85,920	3705687	43.10	43.35	42.90	43.30	0
1141203	2498	0	5,508,131	272351575	49.00	49.80	49.00	49.25	0
1141203	2501	0	3,164,013	71889773	22.30	23.00	22.30	22.85	0
1141203	2504	0	1,174,567	41587186	35.40	35.60	35.20	35.50	0
1141203	2505	0	163,550	3149337	19.40	19.40	19.15	19.40	0
1141203	2506	0	236,149	2256236	9.55	9.61	9.52	9.57	0
1141203	2509	0	179,162	2734606	15.50	15.50	15.15	15.25	0
1141203	2511	0	1,419,156	11811821	8.28	8.37	8.27	8.31	0
1141203	2514	0	39,446	577466	14.60	14.70	14.60	14.60	0
1141203	2515	0	9,820,353	136056539	14.05	14.10	13.75	13.90	0
1141203	2516	0	542,351	8485308	15.65	15.90	15.45	15.65	0
1141203	2520	0	898,416	29115089	32.60	32.60	32.30	32.30	0
1141203	2524	0	70,135	2994563	43.10	43.10	42.40	42.50	0
1141203	2527	0	246,880	7150165	29.00	29.20	28.60	29.10	0
1141203	2528	0	834,489	25261292	29.70	30.50	29.70	30.30	0
1141203	2530	0	386,679	10992232	28.65	28.65	28.30	28.40	0
1141203	2534	0	278,472	5718750	20.40	20.75	20.40	20.55	0
1141203	2535	0	95,641	6023635	62.80	63.20	62.60	62.70	0
1141203	2536	0	171,885	4464214	26.10	26.10	25.85	26.00	0
1141203	2537	0	463,661	4900817	10.60	10.65	10.50	10.50	0
1141203	2538	0	287,085	3250260	11.30	11.40	11.20	11.40	0
1141203	2539	0	436,451	20194741	45.85	46.60	45.70	46.55	0
1141203	2540	0	746,666	34724886	47.20	47.50	46.05	46.05	-1
1141203	2542	0	2,264,088	85946188	37.90	38.15	37.85	37.85	0
1141203	2543	0	2,159,072	128417159	60.60	60.80	58.90	59.30	0
1141203	2545	0	183,118	7056460	38.40	38.65	38.35	38.40	0
1141203	2546	0	56,360	4898469	86.60	87.50	86.50	87.00	0
1141203	2547	0	554,675	5919307	10.65	10.75	10.60	10.65	0
1141203	2548	0	178,241	18091393	101.50	102.00	101.00	102.00	1
1141203	2597	0	273,600	45651915	166.00	169.00	165.00	169.00	4
1141203	2601	0	639,577	3565176	5.57	5.62	5.53	5.58	0
1141203	2603	0	3,966,351	723706647	182.00	183.50	181.50	182.50	1
1141203	2605	0	29,332,493	843179978	28.25	29.80	27.90	28.70	0
1141203	2606	0	11,775,071	743867055	63.70	64.40	62.30	63.30	0
1141203	2607	0	782,221	45657793	59.20	59.20	57.90	58.40	0
1141203	2608	0	92,187	3102427	33.55	33.75	33.55	33.60	0
1141203	2609	0	7,340,873	382030284	52.20	52.40	51.80	51.90	0
1141203	2610	0	29,370,130	553243263	18.95	19.00	18.80	18.80	0
1141203	2611	0	227,609	3433409	15.10	15.30	15.00	15.05	0
1141203	2612	0	6,403,531	433715822	66.70	69.50	66.20	67.90	1
1141203	2613	0	345,293	8524980	24.90	25.20	24.45	24.60	0
1141203	2614	0	2,191,521	50180951	22.55	23.25	22.55	22.70	0
1141203	2615	0	4,428,179	357831200	81.30	81.60	80.40	80.50	0
1141203	2616	0	106,108	1503354	14.20	14.40	14.05	14.15	0
1141203	2617	0	1,894,330	60595517	31.85	32.30	31.05	32.10	0
1141203	2618	0	14,787,978	507647833	34.50	34.55	34.20	34.25	0
1141203	2630	0	2,272,191	116338905	50.50	52.00	50.50	51.30	0
1141203	2633	0	2,768,317	77379778	27.90	28.00	27.85	28.00	0
1141203	2634	0	7,065,261	360389725	51.30	51.50	50.50	51.00	0
1141203	2636	0	173,316	11595863	66.80	67.50	66.70	66.70	0
1141203	2637	0	9,019,319	624575373	69.40	70.30	68.00	69.10	0
1141203	2642	0	31,311	836114	26.65	26.90	26.50	26.70	0
1141203	2645	0	1,796,849	260798797	144.00	147.00	142.50	146.00	2
1141203	2646	0	2,184,222	50830827	23.10	23.40	23.10	23.30	0
1141203	2701	0	67,168	752809	11.15	11.25	11.15	11.25	0
1141203	2702	0	17,775	211333	11.85	11.90	11.85	11.90	0
1141203	2704	0	43,534	1884844	43.25	43.55	43.15	43.40	0
1141203	2705	0	115,037	1914654	16.80	16.80	16.60	16.60	0
1141203	2706	0	44,154	581403	13.25	13.25	13.15	13.15	0
1141203	2707	0	40,396	7712355	191.50	191.50	190.50	190.50	0
1141203	2712	0	4,000	75600	18.80	18.95	18.80	18.95	0
1141203	2722	0	48,466	1357509	28.75	28.75	27.90	28.00	0
1141203	2723	0	407,522	27481557	67.50	68.40	66.90	68.00	0
1141203	2727	0	172,593	37010868	215.00	215.50	213.50	215.00	1
1141203	2731	0	440,307	74065347	170.00	170.00	167.00	167.50	0
1141203	2739	0	62,503	2215210	35.30	35.75	35.30	35.55	0
1141203	2748	0	69,966	3064783	44.00	44.00	43.40	43.90	0
1141203	2753	0	121,004	23090532	192.00	192.00	190.00	190.50	0
1141203	2762	0	5,053	395658	78.10	78.50	78.10	78.50	0
1141203	2801	0	10,199,228	208134889	20.50	20.55	20.30	20.45	0
1141203	2812	0	3,365,838	70129878	20.85	20.95	20.75	20.90	0
1141203	2816	0	163,240	4897265	30.10	30.10	29.90	30.00	0
1141203	2820	0	319,044	5308007	16.65	16.70	16.60	16.65	0
1141203	2832	0	519,494	27190739	52.70	53.30	51.80	52.20	0
1141203	2834	0	5,917,874	93843801	15.90	15.95	15.80	15.85	0
1141203	2836	0	2,538,036	30677858	12.05	12.15	12.00	12.00	0
1141203	2836A	0	7,309	172211	23.60	23.60	23.55	23.55	0
1141203	2838	0	1,412,318	27248707	19.45	19.45	19.20	19.25	0
1141203	2838A	0	28,000	1523300	54.40	54.50	54.40	54.50	0
1141203	2845	0	3,592,687	45276064	12.65	12.65	12.55	12.60	0
1141203	2849	0	46,019	613339	13.35	13.40	13.25	13.35	0
1141203	2850	0	178,585	20788055	117.00	117.00	116.00	116.00	-1
1141203	2851	0	938,465	24853956	26.65	26.65	26.35	26.55	0
1141203	2852	0	423,225	11923311	28.10	28.30	28.10	28.30	0
1141203	2855	0	1,741,518	43298623	24.95	25.05	24.70	24.85	0
1141203	2867	0	10,592,926	77431391	7.33	7.35	7.26	7.29	0
1141203	2880	0	12,533,668	378931208	30.20	30.30	30.00	30.25	0
1141203	2881	0	18,807,323	1741560007	92.20	93.10	91.70	93.10	1
1141203	2881A	0	8,070	512245	63.50	63.60	63.40	63.50	0
1141203	2881B	0	8,567	530034	61.80	62.00	61.80	62.00	0
1141203	2881C	0	21,211	1140719	53.80	53.80	53.80	53.80	0
1141203	2882	0	34,276,507	2300393717	66.70	67.60	66.20	67.60	1
1141203	2882A	0	66,687	4051576	60.80	60.80	60.70	60.80	0
1141203	2882B	0	158,922	9548166	60.30	60.30	60.00	60.20	0
1141203	2883	0	23,323,761	370486848	15.95	16.00	15.80	15.85	0
1141203	2883B	0	1,247,391	9607322	7.70	7.72	7.68	7.72	0
1141203	2884	0	35,517,658	1085497324	31.00	31.00	30.30	30.40	0
1141203	2885	0	19,019,052	693533010	36.70	36.70	36.15	36.55	0
1141203	2886	0	10,532,830	422191164	40.20	40.35	39.90	40.10	0
1141203	2887	0	40,924,438	767680188	18.80	18.85	18.65	18.75	0
1141203	2887E	0	48,159	2364498	49.10	49.15	49.05	49.10	0
1141203	2887F	0	104,000	4764750	45.85	45.85	45.75	45.80	0
1141203	2887G	0	73,398	2832790	38.50	38.65	38.50	38.65	0
1141203	2887H	0	294,180	11291355	38.30	38.60	38.30	38.40	0
1141203	2887I	0	5,417,834	50526858	9.31	9.34	9.31	9.34	0
1141203	2887Z1	0	57,549	934250	16.20	16.30	16.20	16.25	0
1141203	2889	0	9,336,314	160568831	17.30	17.30	17.10	17.15	0
1141203	2890	0	17,281,942	471713507	27.35	27.50	27.20	27.25	0
1141203	2891	0	27,402,854	1197414806	44.00	44.10	43.50	43.70	0
1141203	2891B	0	6,074	387509	63.80	63.90	63.80	63.90	0
1141203	2891C	0	2,457	147913	60.20	60.30	60.20	60.30	0
1141203	2892	0	21,010,559	579391084	27.60	27.85	27.45	27.55	0
1141203	2897	0	2,014,992	18354454	9.11	9.13	9.08	9.13	0
1141203	2897B	0	115,113	1369849	11.95	11.95	11.85	11.95	0
1141203	2901	0	13,800	342568	24.85	24.85	24.80	24.85	0
1141203	2903	0	3,074,265	74652053	24.25	24.40	24.15	24.30	0
1141203	2904	0	13,007	224925	17.30	17.35	17.15	17.35	0
1141203	2905	0	2,273,445	36957850	16.20	16.50	15.95	16.45	0
1141203	2906	0	40,937	541840	13.30	13.35	13.20	13.25	0
1141203	2908	0	462,050	9449490	20.50	20.50	20.35	20.40	0
1141203	2910	0	9,305	195220	21.00	21.00	20.95	20.95	0
1141203	2911	0	64,080	276865	4.26	4.38	4.25	4.37	0
1141203	2912	0	1,122,036	264775380	236.00	237.50	235.00	235.50	0
1141203	2913	0	561,174	7749824	13.80	13.90	13.70	13.70	0
1141203	2915	0	1,121,682	61043385	54.50	54.70	54.10	54.20	0
1141203	2923	0	17,277	363510	20.85	21.15	20.85	20.90	0
1141203	2929	0	390,494	3145572	8.05	8.12	8.00	8.06	0
1141203	2939	0	16,001	396074	25.00	25.00	24.65	24.70	0
1141203	2945	0	4,374	164402	37.50	37.60	37.50	37.60	0
1141203	3002	0	5,883,963	162262025	28.40	28.50	27.05	27.30	-1
1141203	3003	0	103,555	5024056	48.20	48.70	48.20	48.65	0
1141203	3004	0	1,007,621	102752795	102.00	104.50	100.50	100.50	1
1141203	3005	0	1,560,075	190957008	123.00	124.50	121.50	122.00	0
1141203	3006	0	6,443,096	502195616	79.00	79.50	77.00	77.20	0
1141203	3008	0	467,254	1010293940	2185.00	2195.00	2145.00	2160.00	-15
1141203	3010	0	2,173,207	239048454	108.00	111.50	107.50	109.00	1
1141203	3011	0	392,928	5338552	13.35	13.80	13.35	13.50	0
1141203	3013	0	3,365,046	443029886	131.50	133.00	130.00	131.50	0
1141203	3014	0	309,646	37232412	119.50	121.00	119.00	120.00	1
1141203	3015	0	1,111,473	60631215	54.90	55.10	54.20	54.50	0
1141203	3016	0	1,131,784	57650222	50.10	51.70	50.10	50.70	0
1141203	3017	0	5,764,345	7788445300	1340.00	1365.00	1320.00	1355.00	40
1141203	3018	0	63,923	761743	11.85	12.00	11.85	11.95	0
1141203	3019	0	1,092,228	150706858	138.00	139.50	137.00	138.00	1
1141203	3021	0	31,255	541264	17.30	17.40	17.20	17.20	0
1141203	3022	0	364,923	24632470	67.00	67.90	67.00	67.20	0
1141203	3023	0	758,107	164959604	220.00	221.00	215.50	216.00	-1
1141203	3024	0	719,749	7693309	10.65	10.80	10.55	10.80	0
1141203	3025	0	2,354,165	127046093	52.90	55.50	52.40	52.50	0
1141203	3026	0	1,055,918	109238270	102.50	104.50	102.50	103.00	1
1141203	3027	0	3,560,649	88633426	23.40	25.40	23.25	24.55	1
1141203	3028	0	803,982	28683711	35.30	35.95	35.25	35.65	0
1141203	3029	0	681,165	80593553	118.50	119.50	117.50	117.50	0
1141203	3030	0	3,119,833	500510078	159.50	162.00	159.00	160.50	2
1141203	3031	0	325,216	6361392	19.60	19.70	19.45	19.55	0
1141203	3032	0	339,053	27773528	81.80	82.60	81.50	81.60	0
1141203	3033	0	714,742	21567584	30.25	30.40	30.05	30.10	0
1141203	3034	0	2,161,980	849663330	398.00	398.00	390.00	390.00	-8
1141203	3035	0	1,749,301	300304684	174.50	174.50	170.00	170.00	-2
1141203	3036	0	9,979,282	1472370706	144.00	150.00	144.00	148.50	4
1141203	3036A	0	80,001	4106251	51.30	51.40	51.30	51.40	0
1141203	3037	0	30,774,294	6097637645	197.00	203.00	195.00	196.50	0
1141203	3038	0	154,539	3214778	20.55	21.00	20.55	20.85	0
1141203	3040	0	92,011	5511663	61.40	61.40	59.20	59.30	0
1141203	3041	0	323,990	8293998	25.35	25.75	25.35	25.55	0
1141203	3042	0	764,923	64153672	84.00	84.30	83.60	83.60	0
1141203	3043	0	331,363	7563126	23.00	23.10	22.65	22.85	0
1141203	3044	0	2,242,762	677597755	302.00	304.50	300.00	302.50	3
1141203	3045	0	6,934,149	737132605	106.50	107.00	106.00	106.00	0
1141203	3046	0	229,998	11107767	48.20	48.70	47.90	48.35	0
1141203	3047	0	1,038,445	18425612	17.65	17.85	17.55	17.65	0
1141203	3048	0	5,863,910	229332259	37.75	39.80	37.75	38.95	1
1141203	3049	0	1,181,587	8262426	6.92	7.05	6.92	7.02	0
1141203	3050	0	3,035,261	37172935	11.65	12.70	11.65	12.25	0
1141203	3051	0	247,495	4705409	19.00	19.30	18.70	19.15	0
1141203	3052	0	1,751,785	20206317	11.65	11.65	11.50	11.55	0
1141203	3054	0	43,074	1019599	23.80	23.90	23.50	23.75	0
1141203	3055	0	409,564	26575718	63.90	65.50	63.90	65.20	1
1141203	3056	0	1,032,942	19037527	18.50	18.65	18.30	18.35	0
1141203	3057	0	63,656	936033	14.60	14.85	14.60	14.65	0
1141203	3058	0	395,185	4039379	10.05	10.35	10.05	10.25	0
1141203	3059	0	1,486,837	63648715	42.75	43.05	42.45	42.90	0
1141203	3060	0	3,669,210	101869735	27.55	28.35	27.25	27.45	0
1141203	3062	0	1,244,124	29637193	23.65	24.10	23.65	23.80	0
1141203	3090	0	3,771,446	333065712	87.10	88.90	87.00	88.40	2
1141203	3092	0	325,142	4932027	14.90	15.35	14.90	15.15	0
1141203	3094	0	63,166	1497264	23.65	23.90	23.55	23.75	0
1141203	3130	0	30,766	6893266	224.00	224.50	223.50	224.00	0
1141203	3135	0	3,617,083	223541776	59.00	63.40	57.50	63.40	0
1141203	3138	0	52,398	4594583	88.10	88.20	87.10	87.10	-1
1141203	3149	0	680,189	23145831	34.10	34.35	33.85	34.00	0
1141203	3150	0	23,363	439133	19.20	19.20	18.65	18.80	0
1141203	3164	0	30,646	566500	18.50	18.50	18.45	18.50	0
1141203	3167	0	2,303,902	455499923	199.50	200.00	196.00	196.00	-2
1141203	3168	0	12,146	530124	44.15	44.15	43.50	43.50	0
1141203	3189	0	22,630,648	3317961150	143.00	150.00	142.00	148.00	7
1141203	3209	0	461,097	15454948	33.30	33.65	33.10	33.55	0
1141203	3229	0	357,276	6484250	18.15	18.15	18.05	18.15	1
1141203	3231	0	41,640,214	6056093949	144.50	147.00	144.00	145.00	2
1141203	3257	0	225,164	13733113	60.20	61.40	60.20	61.30	1
1141203	3266	0	80,198	1114629	13.75	14.00	13.75	13.85	0
1141203	3296	0	56,355	1170910	20.55	21.00	20.55	20.90	0
1141203	3305	0	4,775,130	469123853	97.70	99.90	96.60	96.90	1
1141203	3308	0	31,651	471828	15.00	15.00	14.75	15.00	0
1141203	3311	0	214,511	6873039	32.00	32.20	31.90	32.05	0
1141203	3312	0	492,378	17808871	36.00	36.40	35.60	36.40	0
1141203	3321	0	853,925	17366200	20.60	21.15	20.00	20.95	0
1141203	3338	0	324,638	16055062	49.80	50.00	49.05	49.30	0
1141203	3346	0	133,199	2591652	19.40	19.65	19.30	19.45	0
1141203	3356	0	135,994	6500522	48.00	48.30	47.45	47.95	0
1141203	3376	0	7,531,967	1548967920	197.50	213.00	197.00	201.50	6
1141203	3380	0	4,842,734	150563489	30.00	31.65	29.95	31.35	1
1141203	3406	0	319,670	144638402	457.00	457.50	449.00	450.00	-4
1141203	3413	0	639,717	192563629	304.00	306.00	298.50	299.00	0
1141203	3416	0	147,592	21390661	144.00	145.50	144.00	144.50	1
1141203	3419	0	89,041	1136637	12.75	12.90	12.70	12.85	0
1141203	3432	0	30,493	435255	14.50	14.50	14.05	14.30	0
1141203	3437	0	470,298	6792632	13.95	14.60	13.95	14.50	0
1141203	3443	0	2,118,200	4581481705	2180.00	2195.00	2135.00	2145.00	-25
1141203	3447	0	285,253	14928776	51.80	53.00	51.80	51.90	0
1141203	3450	0	19,435,810	4992688079	254.50	263.00	250.50	251.50	1
1141203	3454	0	5,775,412	586102807	102.50	102.50	99.00	99.10	5
1141203	3481	0	67,562,686	953106687	14.05	14.25	13.90	14.20	0
1141203	3494	0	768,924	5691178	6.94	7.50	6.94	7.50	0
1141203	3501	0	116,721	5541462	47.55	47.55	47.35	47.40	0
1141203	3504	0	84,068	4172670	49.00	49.90	49.00	49.40	0
1141203	3515	0	214,721	53913041	249.00	253.00	249.00	251.50	4
1141203	3518	0	340,715	7269709	20.70	21.60	20.70	21.35	0
1141203	3528	0	72,423	4910188	67.10	68.50	67.00	67.80	0
1141203	3530	0	4,063,500	267678985	63.10	66.10	63.10	66.10	6
1141203	3532	0	6,281,007	625378273	95.10	103.50	95.10	101.50	6
1141203	3533	0	391,113	501566670	1295.00	1300.00	1275.00	1275.00	0
1141203	3535	0	19,443,104	1745699125	88.70	93.60	85.60	91.30	1
1141203	3543	0	1,434,440	64345974	44.35	45.30	44.15	44.95	1
1141203	3545	0	714,217	37474306	52.20	52.90	51.90	52.60	1
1141203	3550	0	651,452	8308113	12.90	13.05	12.65	12.65	0
1141203	3557	0	34,692	1277989	36.80	37.45	36.10	36.55	0
1141203	3563	0	862,171	425767135	508.00	508.00	487.00	492.50	-7
1141203	3576	0	2,256,663	14107829	6.23	6.31	6.19	6.28	0
1141203	3583	0	262,441	82013506	315.00	315.50	310.00	312.50	4
1141203	3588	0	182,154	8821899	47.75	49.00	47.60	48.35	1
1141203	3591	0	306,416	5679023	18.30	18.65	18.30	18.60	0
1141203	3592	0	428,010	92534112	214.50	218.00	214.50	216.00	2
1141203	3593	0	42,361	315469	7.56	7.62	7.30	7.60	0
1141203	3596	0	1,646,933	313614985	187.50	195.00	186.50	187.50	0
1141203	3605	0	985,748	61023298	61.20	62.50	61.20	62.50	1
1141203	3607	0	1,234,328	17448232	13.80	14.45	13.65	14.10	0
1141203	3617	0	201,066	40500818	199.00	203.00	199.00	201.00	4
1141203	3622	0	1,354,063	91855404	67.20	68.80	66.60	68.20	1
1141203	3645	0	513,110	27272154	53.50	53.50	52.80	52.90	0
1141203	3652	0	33,105	981387	29.80	29.80	29.15	29.80	0
1141203	3653	0	952,664	2646139100	2810.00	2830.00	2745.00	2780.00	-20
1141203	3661	0	4,449,736	14471004505	3450.00	3485.00	3160.00	3190.00	-230
1141203	3665	0	3,610,533	5559783865	1555.00	1580.00	1510.00	1525.00	-10
1141203	3669	0	39,445	1172151	29.70	29.80	29.65	29.70	0
1141203	3673	0	5,083,088	218474639	42.75	43.70	42.10	43.30	0
1141203	3679	0	17,471	2044607	117.00	117.50	116.50	117.00	0
1141203	3686	0	196,534	3720772	18.80	19.15	18.65	18.80	0
1141203	3694	0	481,394	30284172	62.80	63.40	62.50	63.00	0
1141203	3701	0	174,635	5466559	30.90	31.55	30.90	31.30	0
1141203	3702	0	7,673,826	504954038	65.80	66.50	65.10	65.90	0
1141203	3703	0	285,888	6465049	22.60	22.75	22.55	22.60	0
1141203	3704	0	1,735,884	62919667	35.85	36.55	35.85	36.05	0
1141203	3705	0	155,111	8754482	56.80	56.90	56.20	56.70	0
1141203	3706	0	21,398,297	1940047137	89.40	91.50	89.30	91.50	2
1141203	3708	0	617,222	64556125	106.00	107.00	104.00	104.00	-1
1141203	3711	0	16,274,697	3723470375	233.00	233.00	226.50	229.00	0
1141203	3712	0	324,726	8518458	26.20	26.50	26.00	26.00	0
1141203	3714	0	690,992	22576585	32.45	32.80	32.40	32.80	0
1141203	3715	0	79,531,878	9607154682	120.50	125.50	114.00	114.50	0
1141203	3716	0	65,301	2235406	34.40	34.40	34.10	34.25	0
1141203	3717	0	249,150	4310933	17.05	17.45	17.05	17.45	0
1141203	4104	0	86,100	7042077	81.80	82.00	81.60	81.70	0
1141203	4106	0	28,832	627913	21.90	21.90	21.70	21.80	0
1141203	4108	0	187,128	2602972	14.10	14.15	13.60	13.90	0
1141203	4119	0	62,445	3047891	49.35	49.35	48.35	48.35	-1
1141203	4133	0	30,457	694552	22.95	22.95	22.70	22.90	0
1141203	4137	0	118,415	11863124	99.90	101.00	99.70	99.80	0
1141203	4142	0	1,509,267	29226590	19.50	19.50	19.20	19.45	0
1141203	4148	0	18,000	722650	40.00	40.50	39.95	40.50	0
1141203	4155	0	103,254	1577374	15.20	15.35	15.20	15.30	0
1141203	4164	0	542,441	20501293	37.60	38.05	37.55	37.90	0
1141203	4190	0	15,501	472418	30.80	30.80	30.40	30.40	0
1141203	4306	0	935,155	13027300	14.05	14.05	13.85	13.90	0
1141203	4414	0	170,972	1750886	10.40	10.40	10.15	10.25	0
1141203	4426	0	74,808	740976	9.91	9.95	9.89	9.91	0
1141203	4438	0	19,750	1632757	83.60	83.60	82.00	82.80	0
1141203	4439	0	18,286	1894692	105.00	105.00	103.00	103.50	0
1141203	4440	0	46,466	849888	18.50	18.50	18.20	18.20	0
1141203	4441	0	43,818	11751532	268.00	269.00	268.00	268.00	0
1141203	4526	0	793,433	24551078	30.95	31.25	30.75	30.95	0
1141203	4532	0	992,778	23735967	23.55	24.05	23.55	23.95	0
1141203	4536	0	150,862	24994279	166.50	166.50	165.00	165.00	-1
1141203	4540	0	266,613	9418571	35.00	35.65	35.00	35.40	0
1141203	4545	0	48,178	1538849	31.90	32.20	31.70	32.05	0
1141203	4551	0	82,088	9620335	116.00	118.00	116.00	117.50	2
1141203	4552	0	144,557	3416775	23.55	23.85	23.50	23.75	0
1141203	4555	0	44,790	1839418	40.90	41.30	40.90	40.90	0
1141203	4557	0	207,085	15940460	75.50	77.70	75.50	77.30	2
1141203	4560	0	112,343	3698549	32.95	33.40	32.75	33.20	0
1141203	4562	0	210,075	7503500	35.45	36.50	35.30	35.35	0
1141203	4564	0	234,077	3844890	16.35	16.50	16.30	16.50	0
1141203	4566	0	141,128	7466951	52.70	53.40	52.60	52.70	0
1141203	4569	0	39,890	5903398	148.00	150.50	145.00	147.50	2
1141203	4571	0	107,102	17275307	161.50	162.50	160.50	161.50	0
1141203	4572	0	166,178	26083376	156.00	159.00	155.50	155.50	1
1141203	4576	0	177,553	18659630	105.00	106.50	104.50	104.50	0
1141203	4581	0	16,022	848105	53.00	53.10	52.70	52.90	0
1141203	4583	0	157,463	99346090	635.00	646.00	622.00	625.00	-4
1141203	4585	0	182,975	56015247	305.50	310.00	302.00	306.50	7
1141203	4588	0	88,381	5591247	63.60	64.40	62.30	63.00	0
1141203	4720	0	97,144	1359242	14.00	14.05	13.95	14.00	0
1141203	4722	0	2,346,860	394539413	168.00	172.50	165.00	166.50	1
1141203	4736	0	50,180	6216612	124.00	124.50	123.00	124.00	0
1141203	4737	0	138,791	7889329	57.30	57.30	56.10	57.20	0
1141203	4739	0	693,079	48512099	70.60	71.60	68.70	69.40	0
1141203	4746	0	312,114	20050687	64.90	65.10	63.80	63.80	0
1141203	4755	0	37,418	3789089	101.50	102.00	101.00	101.00	0
1141203	4763	0	3,232,858	175877070	54.80	54.90	54.20	54.20	0
1141203	4764	0	1,369,005	98196119	72.40	74.70	69.20	72.70	0
1141203	4766	0	101,810	33067632	325.00	326.00	322.00	326.00	3
1141203	4770	0	363,536	79669998	221.50	222.50	217.00	220.50	0
1141203	4771	0	29,285	5237085	179.50	180.00	178.50	179.00	-1
1141203	4807	0	7,612	136681	17.90	18.00	17.85	18.00	0
1141203	4904	0	7,774,367	678082880	88.20	88.30	86.90	86.90	-1
1141203	4906	0	1,393,828	37332830	26.65	27.00	26.50	26.70	0
1141203	4912	0	320,218	27605805	85.90	87.10	85.00	86.80	1
1141203	4915	0	1,566,296	128373782	82.30	82.80	81.50	81.60	0
1141203	4916	0	1,700,448	78641470	46.55	46.85	46.00	46.05	0
1141203	4919	0	1,265,584	67329109	53.30	53.70	52.50	53.30	0
1141203	4927	0	1,319,793	29127533	22.30	22.55	21.80	21.90	0
1141203	4930	0	12,861	283898	21.95	22.15	21.95	22.15	0
1141203	4934	0	565,873	7234420	12.55	13.00	12.50	12.90	0
1141203	4935	0	45,665	1947640	43.00	43.00	42.40	42.45	0
1141203	4938	0	4,932,811	358803048	72.30	73.20	72.30	72.70	0
1141203	4942	0	47,316	1807591	37.90	38.45	37.90	38.15	0
1141203	4943	0	10,085	142064	14.00	14.00	14.00	14.00	0
1141203	4949	0	661,394	26542538	39.20	40.70	39.10	40.00	1
1141203	4952	0	58,276	2077243	35.55	35.90	35.45	35.60	0
1141203	4956	0	4,249,608	90918709	20.15	22.10	20.15	21.75	1
1141203	4958	0	4,843,628	702843978	145.00	147.00	144.00	144.50	-1
1141203	4960	0	426,542	5611749	13.20	13.25	13.10	13.20	0
1141203	4961	0	601,401	85460256	139.00	143.50	139.00	142.50	4
1141203	4967	0	5,602,665	733188561	132.50	134.00	128.50	129.00	-3
1141203	4968	0	995,243	140058280	140.00	142.50	138.50	141.50	3
1141203	4976	0	199,054	6229728	31.40	31.50	31.15	31.15	0
1141203	4977	0	9,670,479	1194720356	124.00	126.50	121.00	122.00	0
1141203	4989	0	9,055,617	365503232	40.85	41.45	39.80	39.80	-1
1141203	4994	0	26,451	2517322	95.00	96.00	94.70	96.00	0
1141203	4999	0	20,560	493006	23.95	24.00	23.90	24.00	0
1141203	5007	0	49,324	2710837	55.10	55.20	54.90	55.00	0
1141203	5203	0	103,487	10300389	99.50	100.00	99.00	99.00	0
1141203	5215	0	14,000	512750	36.15	36.85	36.15	36.65	0
1141203	5222	0	217,996	28203526	129.50	131.00	128.00	130.00	1
1141203	5225	0	551,227	58198455	107.00	107.50	104.00	106.00	-1
1141203	5234	0	341,245	114873259	337.50	342.50	333.50	333.50	0
1141203	5243	0	625,294	50860040	81.90	82.00	80.70	80.90	0
1141203	5244	0	761,345	32233348	41.10	43.20	41.10	42.90	1
1141203	5258	0	327,335	23612569	72.90	72.90	71.40	72.30	1
1141203	5269	0	359,748	447754140	1260.00	1260.00	1235.00	1235.00	-5
1141203	5283	0	115,772	7512660	64.00	65.30	64.00	64.70	0
1141203	5284	0	4,410,001	1346897065	316.00	316.00	298.00	300.00	-11
1141203	5285	0	240,783	12443485	50.80	52.70	50.80	51.30	0
1141203	5288	0	223,730	31403053	138.00	142.00	138.00	139.00	2
1141203	5292	0	59,995	8907609	147.00	150.00	147.00	149.00	2
1141203	5306	0	71,951	6585578	91.40	92.40	91.20	91.40	0
1141203	5388	0	1,736,436	146561949	82.90	85.30	82.90	84.20	1
1141203	5434	0	454,163	138233488	307.00	307.00	301.00	304.50	0
1141203	5469	0	18,829,848	1853430516	101.50	102.00	96.60	97.30	-3
1141203	5471	0	176,858	6061645	34.20	34.45	34.00	34.35	0
1141203	5484	0	83,909	2974039	35.00	35.90	35.00	35.50	0
1141203	5515	0	449,134	14439146	31.90	32.50	31.65	32.10	0
1141203	5519	0	457,483	15014234	32.60	33.00	32.60	32.70	0
1141203	5521	0	6,563,819	99447909	15.00	15.45	14.80	15.05	0
1141203	5522	0	1,274,744	75724999	59.00	60.00	58.80	59.50	0
1141203	5525	0	43,032	1223919	28.45	28.55	28.30	28.50	0
1141203	5531	0	310,074	2805619	9.07	9.07	9.02	9.02	0
1141203	5533	0	81,360	1171120	14.35	14.45	14.35	14.40	0
1141203	5534	0	297,271	23005021	77.00	77.60	76.80	77.50	0
1141203	5538	0	2,000	59250	29.65	29.65	29.60	29.60	0
1141203	5546	0	13,000	291400	22.40	22.80	22.35	22.80	0
1141203	5607	0	179,393	8560422	47.30	48.00	47.20	47.65	0
1141203	5608	0	4,802,393	90713840	19.20	19.30	18.55	18.90	0
1141203	5706	0	162,047	8329302	51.50	51.70	51.20	51.30	0
1141203	5871	0	5,836,127	588464555	101.50	102.00	100.50	100.50	-1
1141203	5871A	0	25,250	2549848	101.00	101.00	101.00	101.00	0
1141203	5876	0	4,265,324	167514770	39.30	39.50	39.10	39.40	0
1141203	5880	0	9,655,163	229672951	23.90	23.95	23.70	23.80	0
1141203	5906	0	6,042	312042	51.40	52.00	51.40	52.00	1
1141203	5907	0	179,062	1062014	5.88	6.00	5.87	5.94	0
1141203	6005	0	2,984,584	74855634	25.40	25.40	24.95	25.15	0
1141203	6024	0	157,681	7861566	49.85	49.95	49.75	49.90	0
1141203	6108	0	113,311	1574194	14.15	14.15	13.80	13.85	0
1141203	6112	0	837,772	39730874	48.00	48.55	46.90	46.95	0
1141203	6115	0	35,826	1683508	47.00	47.00	46.95	46.95	0
1141203	6116	0	3,368,706	24733403	7.33	7.39	7.28	7.36	0
1141203	6117	0	472,332	37838926	79.90	81.00	79.20	79.90	1
1141203	6120	0	799,284	8494841	10.55	10.75	10.55	10.70	0
1141203	6128	0	58,381	1350608	23.05	23.25	23.00	23.15	0
1141203	6133	0	2,741,851	50781350	18.85	18.90	18.25	18.40	0
1141203	6136	0	146,163	3450264	23.60	23.85	23.55	23.80	0
1141203	6139	0	6,239,523	2848613075	445.00	466.00	444.00	465.50	26
1141203	6141	0	136,062	1499082	11.00	11.20	10.90	10.95	0
1141203	6142	0	244,996	2304259	9.35	9.47	9.28	9.46	0
1141203	6152	0	177,574	1505176	8.48	8.58	8.45	8.50	0
1141203	6153	0	4,893,979	79746348	16.05	16.55	15.90	16.25	0
1141203	6155	0	4,444,616	190864571	41.20	44.05	41.00	44.05	4
1141203	6164	0	205,384	2050349	9.72	10.20	9.72	9.93	0
1141203	6165	0	507,023	24993096	48.95	49.95	48.95	49.75	0
1141203	6166	0	1,007,925	64342214	62.90	64.50	62.80	64.00	1
1141203	6168	0	170,913	3352885	19.35	19.80	19.35	19.60	0
1141203	6176	0	1,171,861	138383928	118.50	119.00	117.50	118.00	0
1141203	6177	0	543,618	25952098	47.25	48.00	47.05	47.95	1
1141203	6183	0	11,966	1150099	96.50	96.70	95.60	95.60	0
1141203	6184	0	65,300	3136440	47.95	48.15	47.90	48.10	0
1141203	6189	0	287,797	13268910	45.95	46.35	45.95	46.15	0
1141203	6191	0	9,904,718	1224138563	125.50	125.50	122.00	122.00	-2
1141203	6192	0	126,465	13094151	104.00	104.00	103.00	103.00	0
1141203	6196	0	1,018,318	233898516	232.00	232.00	228.00	230.00	1
1141203	6197	0	254,375	35602253	139.50	141.00	139.00	140.00	2
1141203	6201	0	19,451	1091387	56.10	56.20	56.00	56.00	0
1141203	6202	0	239,228	9089568	37.95	38.15	37.85	37.95	0
1141203	6205	0	32,802	1265468	38.40	38.80	38.40	38.40	0
1141203	6206	0	321,346	30566814	94.00	95.80	94.00	94.80	1
1141203	6209	0	5,990,277	340491739	57.20	57.50	55.90	56.70	0
1141203	6213	0	3,034,871	329902823	109.00	110.50	107.50	108.00	0
1141203	6214	0	900,078	111114693	122.00	124.50	122.00	124.00	3
1141203	6215	0	422,777	43561886	103.00	104.50	102.50	102.50	0
1141203	6216	0	98,179	2607940	26.50	26.65	26.45	26.65	0
1141203	6224	0	125,727	5352361	41.85	42.95	41.85	42.40	0
1141203	6225	0	1,743	28804	16.50	16.50	16.50	16.50	0
1141203	6226	0	108,443	728275	6.62	6.76	6.60	6.76	0
1141203	6230	0	36,587	4222646	114.00	116.50	114.00	114.50	1
1141203	6235	0	1,147,336	69536025	60.90	61.50	59.80	59.80	0
1141203	6239	0	7,053,961	1121343536	157.50	161.50	156.50	158.50	3
1141203	6243	0	88,346	2591707	28.95	29.60	28.95	29.30	0
1141203	6257	0	2,676,970	245430071	91.20	92.30	91.10	91.60	0
1141203	6269	0	2,804,824	162054517	56.40	58.90	56.00	57.90	2
1141203	6271	0	515,009	63962342	124.50	125.00	123.00	124.00	1
1141203	6277	0	53,080	3394480	64.10	64.40	63.70	64.10	0
1141203	6278	0	646,583	66712202	103.50	104.00	102.50	103.00	0
1141203	6281	0	48,855	3122769	63.80	64.30	63.60	63.90	0
1141203	6282	0	8,887,597	335555129	37.85	38.20	37.40	37.55	0
1141203	6283	0	243,863	6558617	26.80	27.05	26.75	26.80	0
1141203	6285	0	4,322,528	455014224	103.00	106.50	103.00	105.00	3
1141203	6405	0	405,481	10672887	25.10	27.05	25.10	26.30	1
1141203	6409	0	1,901,827	2206057740	1170.00	1205.00	1120.00	1120.00	-35
1141203	6412	0	537,472	49828909	91.60	94.00	91.60	93.20	1
1141203	6414	0	454,937	132207652	289.50	292.50	288.00	291.00	5
1141203	6415	0	3,474,167	705297253	207.00	208.50	201.00	201.00	1
1141203	6416	0	284,894	23909227	83.50	84.80	83.30	83.50	0
1141203	6423	0	7,060	547848	77.60	77.60	77.60	77.60	0
1141203	6426	0	2,460,057	200566118	83.50	83.60	78.80	79.00	-3
1141203	6431	0	1,717,744	44918176	24.90	26.70	24.75	26.70	2
1141203	6438	0	531,896	71958321	137.00	137.50	134.50	135.00	-1
1141203	6442	0	1,006,920	1278050525	1245.00	1300.00	1245.00	1250.00	20
1141203	6443	0	1,398,117	18080172	12.95	13.05	12.70	13.00	0
1141203	6446	0	1,518,878	791450461	522.00	525.00	517.00	519.00	1
1141203	6449	0	812,953	143447641	173.50	179.00	173.00	175.50	3
1141203	6451	0	1,626,270	259084389	157.00	161.50	156.00	161.50	5
1141203	6456	0	383,006	16362809	42.75	42.90	42.50	42.65	0
1141203	6464	0	450,100	35112491	78.40	79.00	78.00	78.10	0
1141203	6472	0	407,681	215207516	536.00	536.00	524.00	526.00	-3
1141203	6477	0	373,544	12809364	33.90	34.55	33.90	34.45	0
1141203	6491	0	244,747	74586458	307.00	307.00	303.00	305.00	-3
1141203	6504	0	60,061	2641980	43.95	44.80	43.80	44.00	0
1141203	6505	0	6,763,324	362583447	54.00	54.20	53.10	53.30	0
1141203	6515	0	546,526	1416137855	2610.00	2610.00	2560.00	2585.00	25
1141203	6525	0	61,086	4594676	75.30	75.60	74.80	75.00	0
1141203	6526	0	123,479	57177839	464.50	467.00	461.00	461.50	0
1141203	6531	0	2,555,687	1035954777	413.00	416.00	398.00	399.00	-8
1141203	6533	0	525,587	142445850	279.50	279.50	267.50	267.50	-8
1141203	6534	0	68,763	6498652	92.70	96.00	92.60	93.80	1
1141203	6541	0	373,277	20797746	56.20	56.60	54.80	55.90	0
1141203	6550	0	256,216	7666769	30.00	30.05	29.80	29.95	0
1141203	6552	0	54,376	1339445	24.85	24.85	24.50	24.50	0
1141203	6558	0	1,326,069	50900397	38.50	39.15	37.70	38.60	0
1141203	6573	0	401,724	6783547	16.40	17.70	16.40	16.50	0
1141203	6579	0	44,140	4854304	109.50	110.50	109.00	109.50	0
1141203	6581	0	550	60000					0
1141203	6582	0	24,760	844785	34.20	34.30	33.70	34.30	0
1141203	6585	0	56,634	5090549	90.00	91.10	89.30	90.70	1
1141203	6589	0	685,931	51196261	75.90	76.20	73.90	73.90	-1
1141203	6591	0	795,817	61820029	75.60	78.40	75.60	78.20	2
1141203	6592	0	105,531	6628742	63.20	63.20	62.60	62.80	0
1141203	6592A	0	3,077	299699	97.40	97.40	97.40	97.40	0
1141203	6592B	0	21,118	2069644	98.00	98.10	98.00	98.10	0
1141203	6598	0	60,678	1314574	21.60	21.75	21.60	21.65	0
1141203	6605	0	759,136	108942954	140.50	144.50	140.50	143.00	3
1141203	6606	0	48,098	1209308	25.10	25.25	25.10	25.10	0
1141203	6614	0	154,229	7683157	49.70	50.10	49.55	49.70	0
1141203	6625	0	141,234	12077190	85.90	86.30	85.10	85.20	0
1141203	6641	0	17,071	333098	19.50	19.60	19.45	19.50	0
1141203	6645	0	30,236	571851	19.25	19.25	18.80	18.80	0
1141203	6655	0	15,120	1761635	117.00	118.00	112.00	114.50	0
1141203	6657	0	76,222	3352221	44.40	44.40	43.85	43.95	0
1141203	6658	0	147,538	7379479	49.35	51.40	49.35	49.90	1
1141203	6666	0	5,117	228089	44.20	44.95	44.20	44.50	0
1141203	6668	0	164,360	6378208	38.45	38.95	38.45	38.75	0
1141203	6669	0	1,276,178	5847158380	4510.00	4650.00	4490.00	4600.00	120
1141203	6670	0	215,794	53700023	248.50	250.50	246.50	248.00	0
1141203	6671	0	2,000	71900	35.95	35.95	35.95	35.95	0
1141203	6672	0	513,923	45799286	88.50	91.00	88.10	88.20	0
1141203	6674	0	36,210	744986	20.55	21.10	20.40	20.55	0
1141203	6689	0	131,926	8645057	66.00	66.10	65.10	65.20	0
1141203	6691	0	383,307	184591444	477.00	485.50	476.00	482.50	9
1141203	6695	0	114,609	5043403	44.30	44.50	43.60	43.70	0
1141203	6698	0	106,207	3200337	29.85	30.40	29.85	30.35	0
1141203	6706	0	18,005,518	1754272594	92.00	100.00	90.80	100.00	8
1141203	6715	0	21,523	1998487	92.90	93.20	92.60	93.20	0
1141203	6719	0	287,961	58681784	203.00	205.50	201.50	203.00	1
1141203	6742	0	253,272	11546096	45.50	46.50	44.50	45.35	1
1141203	6743	0	47,889	1403672	29.50	29.50	29.20	29.25	0
1141203	6753	0	910,949	108951357	119.50	121.50	118.50	118.50	-1
1141203	6754	0	36,348	1702539	46.60	47.05	46.60	47.05	0
1141203	6756	0	307,782	24272369	78.40	80.10	77.90	79.00	1
1141203	6757	0	527,774	35934186	68.00	68.40	67.70	67.80	0
1141203	6768	0	481,797	57042402	120.00	120.00	117.50	118.00	-1
1141203	6770	0	123,097,768	4023003095	33.00	33.35	32.05	32.10	0
1141203	6771	0	10,100	474592	47.10	47.10	46.90	46.95	0
1141203	6776	0	189,415	9582236	50.90	51.00	50.40	50.70	0
1141203	6781	0	2,682,687	3967538255	1520.00	1530.00	1440.00	1445.00	-40
1141203	6782	0	107,017	18550710	171.50	175.00	171.50	172.00	1
1141203	6789	0	2,696,418	725013076	265.00	275.50	261.00	266.00	5
1141203	6790	0	132,652	5143061	38.60	39.05	38.45	38.90	0
1141203	6792	0	23,302	1201223	51.70	51.70	51.30	51.50	0
1141203	6794	0	57,798	4616176	79.00	80.50	79.00	80.10	1
1141203	6796	0	37,065	3502715	94.90	94.90	94.30	94.30	0
1141203	6799	0	738,651	62724869	80.70	87.80	80.60	85.40	4
1141203	6805	0	2,061,746	3276866550	1590.00	1635.00	1545.00	1595.00	45
1141203	6806	0	1,008,964	39578693	39.30	40.10	38.75	39.10	0
1141203	6807	0	50	2309					0
1141203	6830	0	377,430	63279704	165.50	169.00	165.50	168.50	4
1141203	6831	0	3,113,437	783051869	234.00	256.00	231.00	256.00	23
1141203	6834	0	1,113,235	32250860	28.10	29.50	28.05	28.80	1
1141203	6835	0	24,813	991193	40.25	40.25	39.75	39.75	0
1141203	6838	0	129,742	3576486	27.85	27.95	27.50	27.50	0
1141203	6854	0	620,977	83545571	126.50	138.50	126.50	134.00	7
1141203	6861	0	73,023	4405300	60.60	60.60	60.00	60.50	0
1141203	6862	0	1,104,482	196163334	172.00	184.00	172.00	183.50	14
1141203	6863	0	46,738	5579026	119.00	121.00	118.50	118.50	0
1141203	6869	0	523,798	49854881	96.20	97.00	94.70	94.90	-1
1141203	6873	0	303,536	31386178	105.50	106.00	102.00	103.00	-1
1141203	6885	0	222,702	6379590	29.00	29.30	28.45	28.45	0
1141203	6887	0	3,120	195258	62.50	62.70	62.50	62.70	0
1141203	6890	0	2,632,727	749953115	286.50	292.50	279.50	280.50	-5
1141203	6901	0	359,292	6033976	16.95	17.15	16.55	16.60	0
1141203	6902	0	23,102	1869572	81.30	81.40	80.00	80.90	0
1141203	6906	0	25,058	2216131	90.00	90.00	87.80	88.00	0
1141203	6909	0	76,007	2688049	36.00	36.00	35.20	35.55	0
1141203	6914	0	22,976	3444615	149.00	151.00	149.00	149.50	-1
1141203	6916	0	15,101	263631	17.55	17.65	17.30	17.65	0
1141203	6918	0	6,130	528410	85.70	86.80	85.60	86.80	0
1141203	6919	0	8,242,084	1336136892	159.00	166.50	157.00	166.50	8
1141203	6923	0	3,944,282	437777733	109.00	116.50	107.00	107.50	-3
1141203	6924	0	5,000	278100	56.00	56.00	54.70	55.60	0
1141203	6928	0	99,960	5091207	50.40	51.40	50.40	50.90	0
1141203	6931	0	1,768,768	122194344	67.50	70.30	65.40	66.60	-1
1141203	6933	0	148,715	24135080	162.00	164.50	160.50	161.50	2
1141203	6936	0	22,893	800618	35.20	35.20	34.85	34.90	0
1141203	6937	0	105,818	23392525	219.50	222.50	219.50	220.50	2
1141203	6944	0	1,443,351	822859749	559.00	585.00	558.00	580.00	36
1141203	6949	0	33,026	12498541	382.00	382.00	376.00	378.00	-3
1141203	6951	0	14,270	1034874	72.40	72.70	72.40	72.70	0
1141203	6952	0	16,672	708785	42.80	42.80	42.40	42.80	0
1141203	6955	0	10,007	1547606	157.50	157.50	153.00	153.00	-5
1141203	6957	0	152,148	32280873	214.00	217.00	210.00	210.00	-4
1141203	6958	0	16,897	269026	16.00	16.00	15.85	15.90	0
1141203	6962	0	6,303,167	265297231	40.70	42.95	40.40	42.10	1
1141203	6965	0	75,797	6255545	82.20	83.00	81.60	82.80	0
1141203	6969	0	24,069	794434	32.90	33.25	32.70	33.20	0
1141203	6988	0	1,000	15000	15.00	15.00	15.00	15.00	0
1141203	6994	0	2,028,024	183621153	92.10	92.90	88.50	90.60	-1
1141203	7610	0	263,891	27345060	101.00	105.50	101.00	103.00	2
1141203	7631	0	2,003	258391	129.00	129.00	129.00	129.00	0
1141203	7705	0	69,931	2826988	40.60	40.80	40.30	40.40	0
1141203	7711	0	740,807	204934150	278.50	283.00	271.00	273.50	-3
1141203	7721	0	55,034	2707520	49.70	49.70	48.90	49.05	0
1141203	7722	0	38,407	21756403	572.00	572.00	561.00	568.00	-5
1141203	7730	0	9,150	752250	81.00	83.00	81.00	81.80	0
1141203	7732	0	9,059	362661	40.10	40.10	40.00	40.05	0
1141203	7736	0	3,119	287828	92.30	92.30	92.30	92.30	0
1141203	7740	0	15,296	2274146	150.00	151.00	147.50	148.50	-1
1141203	7749	0	179,334	81494770	459.00	463.50	450.50	450.50	-4
1141203	7750	0	80,130	59224026	734.00	749.00	731.00	747.00	14
1141203	7765	0	21,032	5741733	272.50	274.00	272.00	273.00	1
1141203	7769	0	3,129,885	9436617520	2920.00	3080.00	2890.00	3080.00	190
1141203	7780	0	321,090	60981898	190.50	193.00	187.00	188.50	-1
1141203	7786	0	487,013	80104249	163.00	167.50	159.50	164.00	1
1141203	7788	0	40,500	4283396	104.00	107.50	104.00	106.00	2
1141203	7791	0	55,979	4107990	73.80	73.80	73.20	73.20	0
1141203	7799	0	131,397	71395940	556.00	556.00	541.00	541.00	-3
1141203	8011	0	466,335	10143054	21.65	21.85	21.60	21.80	0
1141203	8016	0	270,885	48692631	178.50	181.00	178.50	179.00	0
1141203	8021	0	9,154,115	1228946157	134.00	135.50	132.50	133.50	0
1141203	8028	0	2,095,652	331295400	157.00	159.50	156.00	159.00	3
1141203	8033	0	10,134,522	1376981032	137.50	138.50	133.00	135.50	-4
1141203	8039	0	53,589,444	4406239880	83.80	88.90	79.20	79.30	-1
1141203	8045	0	109,865	9032089	81.70	82.80	81.50	82.00	1
1141203	8046	0	11,500,054	3091763447	264.50	273.00	264.00	269.00	7
1141203	8070	0	4,409,857	206018278	46.00	47.20	46.00	46.35	0
1141203	8072	0	161,783	5005602	30.75	31.10	30.75	30.80	0
1141203	8081	0	300,588	61430258	203.50	206.00	203.50	204.00	1
1141203	8101	0	4,350	73044	17.00	17.00	16.65	16.65	0
1141203	8104	0	2,442,132	76411119	30.60	32.00	30.55	31.10	1
1141203	8105	0	229,934	2490081	10.70	10.85	10.70	10.80	0
1141203	8110	0	90,291,246	3585744219	39.40	41.60	38.25	39.15	0
1141203	8112	0	13,575,135	949021260	69.00	71.00	68.30	69.40	1
1141203	8112A	0	61	2665					0
1141203	8114	0	279,025	51547469	184.00	185.50	183.00	185.00	2
1141203	8131	0	42,724,555	1935282881	44.20	46.40	42.80	46.40	4
1141203	8150	0	37,203,816	1658062354	44.05	46.15	43.25	43.85	0
1141203	8162	0	86,003	2970102	34.10	35.10	34.05	34.50	0
1141203	8163	0	335,135	10587427	31.60	31.75	31.35	31.75	0
1141203	8201	0	23,642	343731	14.55	14.65	14.45	14.60	0
1141203	8210	0	2,182,370	1950259470	910.00	913.00	883.00	895.00	-4
1141203	8213	0	569,533	19022636	33.20	33.70	33.20	33.20	0
1141203	8215	0	221,682	4437076	20.00	20.15	19.90	20.10	0
1141203	8222	0	380,782	15586155	41.35	41.35	40.70	40.90	0
1141203	8249	0	470,976	24840659	52.70	53.40	52.40	52.40	0
1141203	8261	0	475,241	42965874	90.00	91.30	89.70	90.80	1
1141203	8271	0	7,281,425	730130025	101.50	103.00	98.60	98.60	-1
1141203	8341	0	91,413	7376793	80.50	81.20	80.30	81.10	0
1141203	8367	0	44,017	1937200	44.20	44.20	43.80	44.05	0
1141203	8374	0	396,166	30357983	75.30	78.50	75.30	75.80	1
1141203	8404	0	695,510	17693764	26.10	26.10	25.25	25.30	0
1141203	8411	0	42,849	524757	12.25	12.30	12.20	12.30	0
1141203	8422	0	9,819,638	232976327	23.70	23.95	23.50	23.65	0
1141203	8429	0	168,829	1308238	7.69	7.81	7.69	7.75	0
1141203	8438	0	35,040	1026024	29.75	29.75	29.20	29.30	0
1141203	8442	0	133,658	9742321	74.10	74.40	71.80	72.00	-1
1141203	8443	0	4,367	48138	11.00	11.05	11.00	11.05	0
1141203	8454	0	406,383	88127685	221.00	221.00	215.50	216.00	-3
1141203	8462	0	52,219	8033770	154.00	154.50	153.00	153.50	0
1141203	8463	0	241,033	6645965	27.35	27.75	27.25	27.75	0
1141203	8464	0	660,189	250463243	381.50	383.00	376.00	378.50	0
1141203	8466	0	23,108	528059	23.10	23.10	22.75	22.75	0
1141203	8467	0	29,563	4722213	160.00	161.00	158.00	160.50	2
1141203	8473	0	248,530	8948585	35.70	36.20	35.70	36.20	0
1141203	8476	0	28,100	500632	17.80	17.85	17.75	17.85	0
1141203	8478	0	147,248	29079961	198.50	200.50	196.00	196.50	-1
1141203	8481	0	8,020	331074	41.05	41.35	41.05	41.25	0
1141203	8482	0	2,000	97800	48.50	49.30	48.50	49.30	0
1141203	8487	0	10,542	821866	78.00	78.00	77.80	77.80	0
1141203	8488	0	7,030	72015	10.25	10.25	10.20	10.20	0
1141203	8499	0	161,312	46126466	292.00	292.50	282.50	284.00	-6
1141203	8926	0	756,121	31005505	41.15	41.20	40.80	41.10	0
1141203	8940	0	54,759	1103821	20.45	20.45	20.10	20.30	0
1141203	8996	0	7,169,409	3956395734	543.00	568.00	529.00	562.00	30
1141203	9103	0	373,210	1743477	4.68	4.71	4.65	4.67	0
1141203	910322	0	7,055	168470	24.15	24.15	23.45	23.45	0
1141203	9105	0	6,427,350	37886974	5.88	5.93	5.87	5.90	0
1141203	910861	0	66,002	369522	5.62	5.62	5.59	5.59	0
1141203	9110	0	3,000	9100	3.03	3.04	3.03	3.04	0
1141203	911608	0	10,000	26600	2.66	2.66	2.66	2.66	0
1141203	911622	0	22,003	85781	3.81	3.91	3.81	3.91	0
1141203	911868	0	556,037	726228	1.30	1.32	1.28	1.31	0
1141203	912000	0	376,489	1068003	2.85	2.85	2.82	2.83	0
1141203	9136	0	92,000	654950	7.15	7.15	7.11	7.13	0
1141203	9802	0	442,622	49412649	112.00	112.50	111.00	111.50	0
1141203	9902	0	168,144	2889601	17.15	17.40	17.10	17.20	0
1141203	9904	0	8,740,855	273850304	31.10	31.50	31.00	31.40	0
1141203	9905	0	69,360	1390726	20.15	20.15	20.00	20.00	0
1141203	9906	0	31,905	1532147	48.20	48.35	47.80	48.15	0
1141203	9907	0	1,376,584	25660179	18.65	18.70	18.55	18.70	0
1141203	9908	0	115,442	3465624	30.05	30.05	30.00	30.05	0
1141203	9910	0	431,387	55564191	130.00	130.00	127.50	128.50	-1
1141203	9911	0	61,828	5178793	84.00	84.00	83.60	83.70	0
1141203	9912	0	67,217	794085	12.20	12.20	11.70	12.05	0
1141203	9914	0	668,217	62246853	93.90	93.90	92.60	93.30	0
1141203	9917	0	406,409	43585283	108.00	108.50	107.00	107.00	0
1141203	9918	0	78,106	3100258	39.70	39.75	39.60	39.70	0
1141203	9919	0	120,574	2039249	17.00	17.00	16.85	16.85	0
1141203	9921	0	299,481	30768877	103.00	104.00	102.00	103.00	0
1141203	9924	0	53,395	2867024	53.80	54.00	53.60	53.60	0
1141203	9925	0	80,877	3298975	40.80	40.90	40.60	40.80	0
1141203	9926	0	2,437	121670	50.00	50.00	50.00	50.00	0
1141203	9927	0	118,209	8224676	69.20	69.90	68.90	69.90	0
1141203	9928	0	12,669	226883	17.75	18.00	17.75	17.85	0
1141203	9929	0	14,000	150500	10.75	10.75	10.75	10.75	0
1141203	9930	0	41,556	2943798	71.00	71.00	70.70	70.80	0
1141203	9931	0	3,128	106282	33.90	34.15	33.90	34.15	0
1141203	9933	0	8,234,331	288565716	34.50	35.40	34.50	35.25	0
1141203	9934	0	212,357	2119274	9.94	10.05	9.94	9.98	0
1141203	9935	0	123,761	2536820	20.60	20.65	20.40	20.55	0
1141203	9937	0	60,069	3481781	58.40	58.40	57.60	58.10	0
1141203	9938	0	739,664	41527645	56.50	56.90	55.80	55.90	0
1141203	9939	0	330,277	41683628	126.50	127.00	126.00	126.00	0
1141203	9940	0	293,096	6665379	22.70	22.85	22.55	22.75	0
1141203	9941	0	526,230	48838141	92.50	93.40	92.40	92.80	0
1141203	9941A	0	7,083	355869	50.30	50.30	50.20	50.20	0
1141203	9942	0	34,988	3668287	104.50	105.50	104.50	105.00	0
1141203	9943	0	31,724	1951928	61.60	61.70	61.40	61.60	0
1141203	9944	0	18,442	308582	16.75	16.75	16.65	16.75	0
1141203	9945	0	2,769,794	83080843	30.00	30.10	29.85	29.95	0
1141203	9946	0	113,941	2010001	17.85	17.85	17.55	17.60	0
1141203	9955	0	1,115,743	34659439	31.50	31.60	30.70	31.10	0
1141203	9958	0	458,513	64197191	142.00	142.00	139.00	140.50	-1

＊參考自政府開放平台