個股日成交資訊 (2025/06/30)

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
1140630	0050	0	60,476,067	2923441387	48.37	48.42	48.24	48.36	0
1140630	0051	0	65,794	4924014	75.00	75.00	74.60	74.90	0
1140630	0052	0	686,860	129177671	188.30	188.70	187.45	188.10	0
1140630	0053	0	15,667	1605772	102.45	102.95	102.40	102.90	0
1140630	0055	0	89,488	2588976	28.90	29.00	28.82	29.00	0
1140630	0056	0	39,779,276	1378773390	34.71	34.78	34.60	34.62	0
1140630	0057	0	16,618	2369899	142.85	142.85	142.60	142.60	0
1140630	0061	0	140,418	2480657	17.67	17.70	17.60	17.67	0
1140630	006203	0	10,712	954314	89.40	89.45	88.90	89.40	0
1140630	006204	0	3,231	367756	114.15	114.15	113.90	113.90	0
1140630	006205	0	678,745	20643446	30.32	30.49	30.29	30.49	0
1140630	006206	0	192,451	5648661	29.38	29.61	29.23	29.41	0
1140630	006207	0	111,761	2578662	22.98	23.15	22.95	23.15	0
1140630	006208	0	22,703,686	2568884886	113.40	113.75	112.80	113.05	0
1140630	00625K	0	0						0
1140630	00631L	0	4,906,274	1046472129	213.50	214.15	212.45	213.50	1
1140630	00632R	0	36,487,420	803293337	22.00	22.06	21.97	22.05	0
1140630	00633L	0	3,022,650	112365978	37.45	37.45	36.91	37.17	0
1140630	00634R	0	93,401	347029	3.71	3.72	3.71	3.72	0
1140630	00635U	0	2,887,510	103285765	35.68	35.92	35.56	35.92	0
1140630	00636	0	1,011,038	21553628	21.40	21.40	21.23	21.38	0
1140630	00636K	0	200	1464	7.32	7.32	7.32	7.32	0
1140630	00637L	0	27,762,664	410035985	14.80	14.87	14.65	14.79	0
1140630	00638R	0	141,957	1089514	7.66	7.69	7.66	7.68	0
1140630	00639	0	1,125,694	11959442	10.60	10.68	10.56	10.65	0
1140630	00640L	0	828,116	45313321	54.70	55.00	54.30	54.35	0
1140630	00641R	0	2,275,471	12690747	5.57	5.61	5.56	5.60	0
1140630	00642U	0	3,455,728	55112497	15.88	16.02	15.86	16.01	0
1140630	00643	0	1,599,130	19322312	12.04	12.10	11.98	12.10	0
1140630	00643K	0	0						0
1140630	00645	0	278,539	11030546	39.56	39.70	39.43	39.46	0
1140630	00646	0	2,987,882	168488570	56.15	56.60	56.10	56.50	0
1140630	00647L	0	227,344	21472256	94.00	94.85	94.00	94.80	1
1140630	00648R	0	1,466,039	6901063	4.72	4.72	4.70	4.71	0
1140630	00650L	0	8,346,948	124306454	14.92	15.02	14.78	14.96	0
1140630	00651R	0	173,010	986905	5.69	5.73	5.69	5.69	0
1140630	00652	0	372,321	13516643	36.33	36.38	36.20	36.27	0
1140630	00653L	0	346,677	20333094	58.40	58.80	58.30	58.30	0
1140630	00654R	0	323,000	1967100	6.09	6.12	6.08	6.12	0
1140630	00655L	0	3,455,176	89229355	25.82	25.99	25.63	25.86	0
1140630	00656R	0	997,069	6786799	6.80	6.83	6.80	6.82	0
1140630	00657	0	541,686	25827456	47.60	47.83	47.40	47.45	0
1140630	00657K	0	200	3300	16.50	16.50	16.50	16.50	0
1140630	00660	0	121,336	4715240	38.71	38.97	38.71	38.95	0
1140630	00661	0	195,893	10194777	51.95	52.20	51.75	51.80	0
1140630	00662	0	2,007,520	169746798	84.25	85.00	84.25	84.80	1
1140630	00663L	0	7,197,304	200195839	27.89	27.94	27.73	27.81	0
1140630	00664R	0	6,085,714	21655652	3.56	3.57	3.55	3.56	0
1140630	00665L	0	17,293,843	174124877	10.09	10.16	9.97	10.10	0
1140630	00666R	0	264,869	2418227	9.12	9.16	9.11	9.11	0
1140630	00668	0	551,344	25787521	46.63	46.94	46.49	46.89	0
1140630	00668K	0	200	3200	16.00	16.00	16.00	16.00	0
1140630	00669R	0	3,678,766	22138351	6.01	6.03	6.01	6.02	0
1140630	00670L	0	1,332,631	181757639	136.15	136.90	136.05	136.75	2
1140630	00671R	0	18,002,575	57318730	3.19	3.19	3.18	3.19	0
1140630	00673R	0	15,156,756	101900320	6.74	6.75	6.68	6.68	0
1140630	00674R	0	3,156,840	24300924	7.73	7.73	7.67	7.67	0
1140630	00675L	0	6,339,608	537812805	85.00	85.20	84.45	84.90	0
1140630	00676R	0	1,015,815	12253482	12.07	12.09	12.04	12.09	0
1140630	00678	0	288,733	7022170	24.22	24.36	24.20	24.34	0
1140630	00680L	0	23,025,333	162418843	7.07	7.07	7.04	7.06	0
1140630	00681R	0	302,000	6299490	20.80	20.89	20.80	20.89	0
1140630	00682U	0	7,202	142396	19.79	19.79	19.76	19.76	0
1140630	00683L	0	125,927	2506323	19.95	19.95	19.86	19.86	0
1140630	00684R	0	43,053	688175	15.98	15.99	15.97	15.99	0
1140630	00685L	0	663,708	50538630	76.30	76.40	75.85	76.10	0
1140630	00686R	0	1,535,575	3319369	2.16	2.17	2.15	2.16	0
1140630	00688L	0	7,697,550	54062326	7.02	7.04	7.01	7.03	0
1140630	00689R	0	209,090	4439509	21.21	21.31	21.21	21.31	0
1140630	00690	0	722,301	24754632	34.26	34.33	34.20	34.29	0
1140630	00692	0	1,671,728	74428915	44.53	44.60	44.43	44.56	0
1140630	00693U	0	226,052	4491266	19.87	19.89	19.83	19.88	0
1140630	00700	0	337,114	5560997	16.38	16.60	16.38	16.51	0
1140630	00701	0	279,706	7886184	28.20	28.23	28.11	28.17	0
1140630	00702	0	120,424	2593615	21.50	21.57	21.50	21.57	0
1140630	00703	0	172,100	3124261	18.14	18.23	18.09	18.22	0
1140630	00706L	0	12,523,430	78478686	6.23	6.30	6.22	6.29	0
1140630	00707R	0	0						0
1140630	00708L	0	2,590,763	142437892	55.00	55.45	54.40	55.45	0
1140630	00709	0	180,021	5631408	30.86	31.36	30.86	31.33	0
1140630	00710B	0	990,384	17510039	17.56	17.75	17.56	17.70	0
1140630	00711B	0	162,315	2342813	14.42	14.46	14.41	14.44	0
1140630	00712	0	17,087,458	139283912	8.12	8.19	8.12	8.16	0
1140630	00713	0	8,220,512	413845978	50.45	50.45	50.25	50.25	0
1140630	00714	0	569,888	10670136	18.56	18.77	18.56	18.73	0
1140630	00715L	0	27,021,024	280306225	10.30	10.50	10.29	10.49	0
1140630	00717	0	151,172	2082175	13.75	13.82	13.75	13.80	0
1140630	00728	0	70,305	2135743	30.29	30.43	30.29	30.41	0
1140630	00730	0	417,638	9110460	21.84	21.93	21.65	21.80	0
1140630	00731	0	608,994	40501357	66.50	66.75	66.30	66.30	0
1140630	00733	0	692,132	26722207	38.72	38.73	38.54	38.58	0
1140630	00735	0	176,561	6021642	34.02	34.21	34.01	34.07	0
1140630	00736	0	117,839	2768228	23.55	23.55	23.48	23.49	0
1140630	00737	0	179,544	5518875	30.63	30.87	30.60	30.80	0
1140630	00738U	0	1,598,886	48409284	30.18	30.42	30.08	30.40	0
1140630	00739	0	41,145	854707	20.67	20.86	20.67	20.85	0
1140630	00752	0	1,157,935	25686583	22.20	22.35	22.12	22.22	0
1140630	00753L	0	14,321,461	140663193	9.84	9.91	9.74	9.82	0
1140630	00757	0	5,679,917	587181802	103.20	103.95	102.95	103.80	2
1140630	00762	0	583,659	39444125	66.85	67.90	66.85	67.75	1
1140630	00763U	0	503,625	14355981	28.50	28.59	28.39	28.59	0
1140630	00770	0	1,110,997	50448504	45.00	45.61	45.00	45.50	0
1140630	00771	0	14,311	213214	14.88	14.99	14.88	14.99	0
1140630	00775B	0	42,987	1270162	29.55	29.65	29.55	29.65	0
1140630	00783	0	155,055	2847480	18.32	18.41	18.32	18.35	0
1140630	00830	0	13,978,918	583706284	41.67	42.04	41.57	41.91	0
1140630	00850	0	1,170,444	51017279	43.59	43.65	43.49	43.62	0
1140630	00851	0	68,197	3284881	47.90	48.30	47.90	48.22	0
1140630	00852L	0	1,959,322	49195036	24.64	25.21	24.64	25.20	0
1140630	00861	0	75,156	3168235	41.95	42.30	41.95	42.25	0
1140630	00865B	0	989,783	42536512	43.27	43.27	42.87	43.00	-1
1140630	00875	0	224,375	8397718	37.22	37.54	37.22	37.44	0
1140630	00876	0	102,267	3737051	36.36	36.65	36.36	36.62	0
1140630	00878	0	26,238,669	548710983	20.94	20.95	20.86	20.90	0
1140630	00881	0	5,544,536	131862130	23.78	23.83	23.72	23.76	0
1140630	00882	0	6,340,720	82519670	13.00	13.05	12.95	13.02	0
1140630	00885	0	7,190,065	87882014	12.14	12.26	12.14	12.24	0
1140630	00891	0	2,416,720	40698047	16.85	16.88	16.79	16.80	0
1140630	00892	0	747,408	12941740	17.35	17.35	17.26	17.26	0
1140630	00893	0	3,267,665	76959712	23.29	23.65	23.29	23.60	0
1140630	00894	0	1,016,242	20106238	19.79	19.83	19.74	19.74	0
1140630	00895	0	2,894,382	87208641	29.99	30.25	29.99	30.17	0
1140630	00896	0	415,359	6484838	15.65	15.67	15.57	15.60	0
1140630	00897	0	488,153	3100692	6.35	6.38	6.31	6.36	0
1140630	00898	0	424,602	2530964	5.95	5.99	5.92	5.96	0
1140630	00899	0	45,972	646385	14.06	14.11	14.04	14.10	0
1140630	00900	0	6,274,303	80724182	12.89	12.92	12.83	12.83	0
1140630	00901	0	115,865	2317092	20.01	20.05	19.93	20.00	0
1140630	00902	0	1,538,866	11986669	7.73	7.81	7.73	7.79	0
1140630	00903	0	643,674	9280049	14.20	14.49	14.20	14.46	0
1140630	00904	0	208,656	3663530	17.58	17.62	17.49	17.54	0
1140630	00905	0	2,005,955	27209519	13.60	13.61	13.53	13.53	0
1140630	00907	0	657,549	9757361	14.92	14.92	14.80	14.80	0
1140630	00908	0	490,943	6299146	12.80	12.85	12.80	12.82	0
1140630	00909	0	5,882,936	187099771	31.53	32.00	31.53	31.85	0
1140630	00910	0	1,440,408	45409382	31.41	31.62	31.39	31.60	0
1140630	00911	0	463,599	11596272	24.88	25.13	24.88	25.05	0
1140630	00912	0	298,650	5463108	18.35	18.35	18.24	18.27	0
1140630	00913	0	171,918	3391376	19.78	19.78	19.70	19.74	0
1140630	00915	0	5,607,188	125358636	22.44	22.44	22.29	22.33	0
1140630	00916	0	585,747	13451960	22.94	23.04	22.84	23.01	0
1140630	00917	0	547,232	11775493	21.48	21.56	21.45	21.54	0
1140630	00918	0	15,375,714	333549661	21.70	21.76	21.62	21.64	0
1140630	00919	0	66,473,271	1428273163	21.60	21.63	21.45	21.46	0
1140630	00920	0	667,447	8255474	12.35	12.43	12.34	12.39	0
1140630	00921	0	95,893	1593408	16.62	16.67	16.56	16.59	0
1140630	00922	0	5,628,820	116927342	20.81	20.84	20.73	20.75	0
1140630	00923	0	2,341,958	49395011	21.10	21.12	21.05	21.06	0
1140630	00924	0	5,984,891	143710206	23.88	24.12	23.88	24.06	0
1140630	00926	0	2,061,693	41632405	20.22	20.27	20.13	20.21	0
1140630	00927	0	1,676,678	28784534	17.17	17.20	17.10	17.12	0
1140630	00929	0	17,331,695	301944080	17.40	17.48	17.37	17.38	0
1140630	00930	0	997,055	17104210	17.17	17.20	17.10	17.10	0
1140630	00932	0	480,216	6643650	13.89	13.89	13.78	13.80	0
1140630	00934	0	2,219,249	40179659	18.11	18.17	18.03	18.04	0
1140630	00935	0	2,753,886	59385818	21.56	21.60	21.51	21.55	0
1140630	00936	0	2,454,195	35761631	14.55	14.63	14.51	14.52	0
1140630	00938	0	341,751	4934762	14.44	14.47	14.38	14.41	0
1140630	00939	0	3,551,406	48816963	13.77	13.77	13.72	13.74	0
1140630	00940	0	18,563,994	166915196	9.00	9.02	8.97	8.98	0
1140630	00941	0	4,751,156	64341086	13.44	13.59	13.44	13.52	0
1140630	00943	0	348,068	4739992	13.67	13.67	13.58	13.60	0
1140630	00944	0	352,452	4907538	13.97	14.00	13.89	13.90	0
1140630	00945B	0	6,050,188	81058231	13.38	13.45	13.36	13.42	0
1140630	00946	0	2,211,465	19955196	9.03	9.06	8.98	9.00	0
1140630	00947	0	457,685	6160202	13.54	13.54	13.40	13.41	0
1140630	00949	0	3,939,128	61823585	15.62	15.76	15.62	15.66	0
1140630	00951	0	9,878,655	86116751	8.65	8.79	8.64	8.68	0
1140630	00952	0	1,174,449	11132056	9.49	9.52	9.44	9.46	0
1140630	00953B	0	40,280,598	365074799	9.05	9.10	9.04	9.09	0
1140630	00954	0	2,911,046	26769398	9.13	9.25	9.11	9.14	0
1140630	00956	0	342,071	3154024	9.19	9.25	9.17	9.22	0
1140630	00960	0	814,721	10876130	13.36	13.37	13.31	13.36	0
1140630	00961	0	1,664,944	15342628	9.27	9.27	9.20	9.20	0
1140630	00962	0	574,756	5406176	9.40	9.44	9.37	9.37	0
1140630	00963	0	1,797,913	17889130	9.92	9.98	9.92	9.96	0
1140630	00964	0	726,598	7199438	9.94	9.94	9.90	9.93	0
1140630	00965	0	9,822,320	191214826	19.35	19.52	19.35	19.48	0
1140630	00971	0	3,119,790	43553696	13.83	14.00	13.82	13.99	0
1140630	00972	0	1,633,847	24001547	14.63	14.75	14.61	14.72	0
1140630	009800	0	7,743,907	71069388	9.12	9.22	9.12	9.21	0
1140630	009801	0	4,574,852	42703761	9.27	9.38	9.27	9.35	0
1140630	009802	0	5,810,988	55803817	9.62	9.63	9.58	9.58	0
1140630	009803	0	1,043,912	10752701	10.32	10.32	10.28	10.28	0
1140630	009804	0	2,395,965	27856375	11.68	11.68	11.59	11.61	0
1140630	009805	0	3,261,786	33650724	10.24	10.35	10.24	10.34	0
1140630	009808	0	2,347,056	36575875	15.56	15.61	15.54	15.55	0
1140630	00980A	0	3,449,397	38917838	11.30	11.31	11.26	11.27	0
1140630	00981A	0	8,068,570	88392102	10.96	10.99	10.91	10.95	0
1140630	00982A	0	20,328,476	221337799	10.89	10.92	10.85	10.87	0
1140630	00983A	0	6,619,564	68641946	10.40	10.42	10.33	10.39	0
1140630	01001T	0	3,008	38084	12.66	12.66	12.66	12.66	0
1140630	01002T	0	287,005	4308815	15.02	15.02	15.01	15.01	0
1140630	01004T	0	27,003	313757	11.62	11.62	11.61	11.61	0
1140630	01007T	0	2,000	29840	14.92	14.92	14.92	14.92	0
1140630	01009T	0	2,100	15100	7.20	7.20	7.20	7.20	0
1140630	01010T	0	16,022	160491	10.02	10.02	10.01	10.01	0
1140630	020000	0	2,000	23610	11.79	11.82	11.79	11.82	0
1140630	020011	0	0						0
1140630	020012	0	0						0
1140630	020018	0	0						0
1140630	020019	0	0						0
1140630	02001L	0	17,000	400760	23.55	23.66	23.54	23.54	0
1140630	02001R	0	10,000	13300	1.33	1.33	1.33	1.33	0
1140630	02001S	0	0						0
1140630	020020	0	241,000	2902240	12.04	12.07	12.02	12.06	0
1140630	020028	0	28,000	252440	9.04	9.04	9.01	9.02	0
1140630	020029	0	43,000	398160	9.25	9.28	9.25	9.28	0
1140630	020030	0	40,000	253270	6.34	6.35	6.33	6.33	0
1140630	020031	0	30,000	180900	6.03	6.03	6.03	6.03	0
1140630	020032	0	2,000	11080	5.54	5.54	5.54	5.54	0
1140630	020034	0	17,000	130560	7.68	7.68	7.68	7.68	0
1140630	020036	0	0						0
1140630	020037	0	3,000	21900	7.30	7.30	7.30	7.30	0
1140630	020038	0	36,000	276470	7.68	7.68	7.67	7.67	0
1140630	020039	0	153,000	1064920	6.95	6.97	6.94	6.94	0
1140630	1101	0	21,430,048	550001929	26.00	26.05	25.50	25.50	0
1140630	1101B	0	28,064	1355599	48.35	48.35	48.25	48.35	0
1140630	1102	0	6,836,238	293080637	43.05	43.30	42.65	42.65	0
1140630	1103	0	140,752	2056507	14.70	14.70	14.55	14.65	0
1140630	1104	0	333,435	9302202	28.10	28.15	27.80	27.85	0
1140630	1108	0	62,096	919667	14.90	14.90	14.75	14.80	0
1140630	1109	0	57,574	968079	16.85	16.85	16.75	16.85	0
1140630	1110	0	63,304	1235978	19.90	19.90	19.35	19.50	0
1140630	1201	0	188,618	3048868	16.20	16.25	16.10	16.20	0
1140630	1203	0	16,058	646822	40.05	40.50	40.05	40.05	0
1140630	1210	0	5,492,916	362283310	66.30	66.90	65.50	65.90	0
1140630	1213	0	15,115	191107	12.60	12.75	12.60	12.65	0
1140630	1215	0	2,480,324	314950893	126.00	128.00	125.00	127.50	2
1140630	1216	0	28,802,549	2346859084	80.80	82.40	80.50	81.00	0
1140630	1217	0	459,828	4863718	10.65	10.65	10.50	10.55	0
1140630	1218	0	905,006	18679257	21.00	21.00	20.50	20.50	0
1140630	1219	0	321,693	4748177	14.95	14.95	14.65	14.80	0
1140630	1220	0	169,702	2380730	14.20	14.20	13.90	14.10	0
1140630	1225	0	945,730	31591088	33.40	34.30	32.70	32.70	0
1140630	1227	0	431,601	14164909	32.80	32.95	32.60	32.75	0
1140630	1229	0	1,042,801	45180127	43.45	43.60	43.00	43.00	0
1140630	1231	0	321,808	45328091	141.50	142.00	139.00	140.50	-2
1140630	1232	0	64,436	9844985	153.50	153.50	152.00	152.00	-1
1140630	1233	0	6,005	189203	31.50	31.55	31.50	31.50	0
1140630	1234	0	350,106	14010543	40.05	40.15	39.85	39.95	0
1140630	1235	0	4,238	280511	65.20	66.90	65.20	66.90	0
1140630	1236	0	9,618	211462	22.00	22.05	21.90	21.90	0
1140630	1256	0	11,209	1387269	124.00	124.00	122.50	122.50	-1
1140630	1301	0	11,783,762	411057046	35.00	35.20	34.35	34.85	0
1140630	1303	0	25,367,810	698222342	28.10	28.10	27.25	27.30	0
1140630	1304	0	1,072,342	9997574	9.48	9.48	9.27	9.27	0
1140630	1305	0	673,581	6664923	10.05	10.05	9.81	9.81	0
1140630	1307	0	988,221	37568996	38.15	38.35	37.75	37.95	0
1140630	1308	0	458,517	5291789	11.65	11.75	11.45	11.50	0
1140630	1309	0	352,931	3598127	10.35	10.35	10.05	10.10	0
1140630	1310	0	618,806	4777547	7.81	7.81	7.65	7.65	0
1140630	1312	0	1,589,393	14919356	9.52	9.52	9.31	9.32	0
1140630	1312A	0	5,000	107850	21.55	21.60	21.55	21.60	0
1140630	1313	0	752,591	5786822	7.79	7.79	7.62	7.65	0
1140630	1314	0	4,974,416	32620919	6.64	6.64	6.52	6.54	0
1140630	1315	0	5,143	341870	66.50	66.50	66.40	66.40	0
1140630	1316	0	1,483,097	20193842	13.75	13.85	13.50	13.60	0
1140630	1319	0	2,286,410	225170512	99.20	99.60	98.20	98.20	0
1140630	1321	0	222,551	8029902	36.60	36.60	35.90	36.15	0
1140630	1323	0	11,437	225181	19.60	19.75	19.60	19.70	0
1140630	1324	0	225,597	2442891	10.85	10.90	10.75	10.85	0
1140630	1325	0	1,153,452	36253582	31.40	31.90	30.90	31.40	0
1140630	1326	0	10,733,893	247559881	23.55	23.55	22.90	22.90	0
1140630	1337	0	131,478	684268	5.23	5.23	5.18	5.18	0
1140630	1338	0	107,112	2625778	24.55	24.70	24.05	24.35	0
1140630	1339	0	38,421	1884915	48.55	49.45	48.55	49.40	0
1140630	1340	0	61,404	404532	6.67	6.67	6.47	6.48	0
1140630	1341	0	10,748	702843	66.00	66.70	64.50	64.50	-2
1140630	1342	0	166,482	14352511	87.30	87.30	85.60	86.00	-1
1140630	1402	0	9,807,270	325742653	33.05	33.60	32.90	32.90	0
1140630	1409	0	2,064,327	25314901	12.45	12.50	12.15	12.15	0
1140630	1410	0	42,000	1574000	37.65	37.65	37.30	37.40	0
1140630	1413	0	37,000	443100	11.90	12.00	11.90	11.95	0
1140630	1414	0	128,029	2336876	18.50	18.65	18.10	18.15	0
1140630	1416	0	171,212	2049087	12.05	12.10	11.85	11.85	0
1140630	1417	0	53,557	425499	7.97	7.99	7.91	7.93	0
1140630	1418	0	106,429	2151987	20.75	20.75	20.05	20.30	0
1140630	1419	0	2,415,767	155690650	66.10	66.80	62.40	62.80	-3
1140630	1423	0	3,425	127708	37.55	37.55	36.75	36.75	0
1140630	1432	0	131,872	2244479	17.15	17.15	16.95	16.95	0
1140630	1434	0	1,084,687	17041901	15.90	15.90	15.60	15.60	0
1140630	1435	0	12,008	394007	34.10	35.80	32.00	35.80	1
1140630	1436	0	217,938	25719907	120.00	120.00	117.00	117.00	-2
1140630	1437	0	33,369	1085571	32.50	32.60	32.30	32.60	0
1140630	1438	0	21,144	818166	38.95	39.10	38.60	38.60	0
1140630	1439	0	7,484	227939	30.85	30.85	30.15	30.15	0
1140630	1440	0	2,387,652	32420955	13.90	13.90	13.35	13.35	0
1140630	1441	0	15,326	178606	11.70	11.75	11.50	11.75	0
1140630	1442	0	1,447,215	104542632	75.00	75.00	71.90	71.90	-2
1140630	1443	0	11,300	354403	31.25	31.70	31.25	31.70	0
1140630	1444	0	420,370	2698289	6.47	6.50	6.36	6.43	0
1140630	1445	0	45,933	678872	15.05	15.05	14.65	14.80	0
1140630	1446	0	113,759	2821695	25.20	25.20	24.65	24.65	0
1140630	1447	0	562,370	3326497	5.95	5.95	5.85	5.92	0
1140630	1449	0	256,313	3060527	12.20	12.20	11.85	11.90	0
1140630	1451	0	80,914	1526943	19.05	19.10	18.55	18.75	0
1140630	1452	0	147,668	1711682	11.60	11.70	11.50	11.55	0
1140630	1453	0	30,492	421815	13.95	14.00	13.65	13.65	0
1140630	1454	0	24,518	361673	14.80	14.90	14.50	14.85	0
1140630	1455	0	242,397	2181347	9.10	9.13	8.92	8.92	0
1140630	1456	0	64,160	834331	13.20	13.30	12.75	13.20	0
1140630	1457	0	28,674	497344	17.30	17.40	17.30	17.40	0
1140630	1459	0	69,679	829590	11.95	12.15	11.55	11.95	0
1140630	1460	0	572,013	3925243	6.80	6.94	6.80	6.91	0
1140630	1463	0	156,220	3148257	20.10	20.30	20.00	20.00	0
1140630	1464	0	376,376	4709103	12.70	12.70	12.45	12.45	0
1140630	1465	0	25,917	353198	13.60	13.80	13.45	13.65	0
1140630	1466	0	2,212,990	33665296	16.05	16.05	14.90	15.15	0
1140630	1467	0	165,228	1349009	8.16	8.21	8.12	8.13	0
1140630	1468	0	34,000	485300	14.40	14.40	14.15	14.25	0
1140630	1470	0	3,000	66900	22.30	22.30	22.30	22.30	0
1140630	1471	0	96,618	1000369	10.35	10.55	10.25	10.40	0
1140630	1472	0	11,003	1009176	92.90	92.90	90.60	91.50	0
1140630	1473	0	107,397	2868032	27.00	27.00	26.30	26.65	0
1140630	1474	0	407,159	5276530	13.40	13.40	12.60	13.05	0
1140630	1475	0	53,493	2337426	44.00	44.20	43.50	43.60	0
1140630	1476	0	756,484	314112690	425.00	426.50	410.00	410.00	-10
1140630	1477	0	3,830,226	917012165	245.00	245.50	236.00	236.00	-9
1140630	1503	0	2,199,989	397889348	185.00	185.00	179.50	179.50	-4
1140630	1504	0	17,448,837	827925494	49.45	49.45	46.80	47.30	-2
1140630	1506	0	102,720	1180924	11.65	11.65	11.35	11.55	0
1140630	1512	0	11,210	84120	7.50	7.59	7.50	7.52	0
1140630	1513	0	5,926,598	967975811	167.00	167.50	162.00	162.00	-4
1140630	1514	0	1,718,031	187202992	111.50	111.50	108.00	108.50	-1
1140630	1515	0	225,376	6118964	27.85	27.85	26.70	27.00	0
1140630	1516	0	21,758	345278	15.75	16.15	15.75	15.90	0
1140630	1517	0	76,918	795323	10.50	10.50	10.30	10.30	0
1140630	1519	0	2,974,639	1683444466	578.00	579.00	560.00	563.00	-13
1140630	1521	0	7,539	193634	25.75	25.75	25.60	25.60	0
1140630	1522	0	600,778	28328182	47.65	47.65	46.90	46.90	0
1140630	1522A	0	4,261	209089	49.00	49.15	49.00	49.15	0
1140630	1524	0	520,033	14692075	28.55	28.65	28.15	28.15	0
1140630	1525	0	21,180	1328378	62.10	64.50	62.00	62.80	0
1140630	1526	0	38,169	730181	19.15	19.40	19.00	19.10	0
1140630	1527	0	131,197	4854395	37.30	37.30	36.90	37.00	0
1140630	1528	0	425,043	5311205	12.70	12.70	12.40	12.40	0
1140630	1529	0	589,837	15768026	27.25	27.45	26.35	26.60	0
1140630	1530	0	16,810	503421	30.10	30.10	29.80	29.80	0
1140630	1531	0	69,931	820921	11.80	11.80	11.70	11.70	0
1140630	1532	0	842,883	22374294	26.90	27.00	26.40	26.40	0
1140630	1533	0	32,348	954481	30.40	30.40	29.25	29.40	0
1140630	1535	0	47,973	2779791	58.80	59.00	57.60	57.60	0
1140630	1536	0	2,061,707	119744916	59.00	59.10	57.60	57.90	-1
1140630	1537	0	50,374	7045197	140.00	140.50	139.50	139.50	0
1140630	1538	0	23,205	584290	26.60	26.60	24.50	26.40	0
1140630	1539	0	353,078	6907313	20.10	20.10	19.35	19.50	0
1140630	1540	0	184,783	5331872	29.40	29.40	28.75	28.80	0
1140630	1541	0	14,000	431850	30.95	31.15	30.50	30.65	0
1140630	1558	0	49,263	4924142	100.00	100.00	99.80	99.90	0
1140630	1560	0	4,535,961	1463355520	318.00	328.00	315.00	320.50	4
1140630	1563	0	259,179	13722012	53.70	53.70	52.70	52.90	-1
1140630	1568	0	45,926	1087146	23.85	23.85	23.40	23.65	0
1140630	1582	0	519,199	36508633	70.70	71.00	69.80	69.90	0
1140630	1583	0	1,018	60060	59.00	59.00	59.00	59.00	0
1140630	1587	0	53,284	1565887	29.65	29.65	29.15	29.30	0
1140630	1589	0	213,754	5157222	25.00	25.00	23.95	23.95	-1
1140630	1590	0	638,528	560853320	875.00	889.00	871.00	871.00	3
1140630	1597	0	433,039	36475248	85.50	85.50	83.50	83.50	-2
1140630	1598	0	152,971	3309409	21.95	21.95	21.50	21.75	0
1140630	1603	0	409,640	15921703	39.70	39.75	38.50	38.50	0
1140630	1604	0	138,207	3481242	25.25	25.30	25.05	25.30	0
1140630	1605	0	25,255,918	552488376	21.75	22.55	21.55	21.60	0
1140630	1608	0	857,198	22164713	26.20	26.30	25.60	25.60	0
1140630	1609	0	2,099,159	80121213	38.50	38.95	37.75	37.90	0
1140630	1611	0	198,893	2526392	12.85	12.85	12.65	12.70	0
1140630	1612	0	1,571,543	60009165	38.45	38.60	37.85	37.85	0
1140630	1614	0	153,142	6013592	39.30	39.45	38.85	38.85	0
1140630	1615	0	29,872	1529393	51.60	51.60	50.80	50.90	0
1140630	1616	0	6,165,602	238654265	39.60	39.60	38.20	38.90	0
1140630	1617	0	155,453	2579539	16.95	17.25	16.40	16.40	0
1140630	1618	0	1,543,427	74023962	49.00	49.35	47.30	47.30	-1
1140630	1626	0	44,590	492278	11.05	11.10	11.00	11.00	0
1140630	1702	0	549,342	22545035	41.50	41.50	40.85	40.85	0
1140630	1707	0	74,619	9381293	127.00	127.00	125.00	125.50	-1
1140630	1708	0	620,748	19008267	31.05	31.05	30.40	30.40	0
1140630	1709	0	86,439	1555703	18.25	18.25	17.95	17.95	0
1140630	1710	0	1,572,967	18875163	12.20	12.30	11.85	11.85	0
1140630	1711	0	536,141	8712991	16.55	16.55	16.10	16.10	0
1140630	1712	0	241,737	10095165	42.00	42.00	41.55	41.75	0
1140630	1713	0	133,079	7265514	54.90	54.90	54.30	54.50	0
1140630	1714	0	384,971	2892054	7.58	7.59	7.46	7.50	0
1140630	1717	0	1,767,806	42625652	24.35	24.35	24.00	24.00	0
1140630	1718	0	1,258,706	7687832	6.12	6.16	6.08	6.08	0
1140630	1720	0	93,341	5343762	57.30	57.60	57.00	57.00	0
1140630	1721	0	479,314	5473402	11.60	11.60	11.25	11.25	0
1140630	1722	0	2,274,310	122000152	54.80	54.80	53.10	53.10	-2
1140630	1723	0	190,518	17419554	91.90	92.00	90.70	92.00	0
1140630	1725	0	40,639	1232185	30.25	30.90	30.00	30.25	0
1140630	1726	0	8,053	628734	78.40	78.40	77.80	77.80	0
1140630	1727	0	158,394	3458341	22.10	22.30	21.70	21.75	0
1140630	1730	0	49,242	2771512	55.90	56.40	55.90	56.30	0
1140630	1731	0	209,333	4589903	22.00	22.05	21.80	21.85	0
1140630	1732	0	158,714	4160217	26.60	26.65	26.00	26.00	0
1140630	1733	0	66,446	1920104	28.55	29.20	28.55	28.65	0
1140630	1734	0	220,317	7163310	32.65	32.75	32.35	32.60	0
1140630	1735	0	9,192	145214	15.75	15.85	15.75	15.75	0
1140630	1736	0	1,236,661	215438454	173.00	176.50	172.00	173.50	0
1140630	1737	0	64,756	2127036	32.95	32.95	32.75	32.85	0
1140630	1752	0	23,409	853152	36.50	36.55	36.20	36.20	0
1140630	1760	0	127,255	9265251	73.60	73.60	72.30	72.30	0
1140630	1762	0	18,551	478456	25.70	25.95	25.70	25.80	0
1140630	1773	0	312,184	38020843	120.50	122.50	120.50	121.50	1
1140630	1776	0	31,827	507281	16.05	16.05	15.80	15.85	0
1140630	1783	0	94,030	4057592	43.15	43.35	42.80	42.80	0
1140630	1786	0	64,547	5873252	91.50	91.50	90.50	90.70	0
1140630	1789	0	985,762	16907323	17.50	17.50	16.90	17.00	0
1140630	1795	0	642,401	142633172	222.00	223.50	221.00	221.50	1
1140630	1802	0	9,057,508	145963047	16.05	16.35	15.90	16.00	0
1140630	1805	0	22,054	289659	13.30	13.30	13.00	13.00	0
1140630	1806	0	1,962,600	23152236	12.05	12.05	11.65	11.80	0
1140630	1808	0	3,231,386	97740076	30.05	30.60	29.80	30.15	0
1140630	1809	0	121,421	1910263	15.80	15.95	15.60	15.60	0
1140630	1810	0	1,311,163	19877244	15.35	15.50	15.00	15.05	0
1140630	1817	0	252,391	10157925	41.00	41.30	39.90	40.00	0
1140630	1903	0	1,018,617	58231389	59.20	59.20	56.10	56.10	-2
1140630	1904	0	897,068	15855130	17.70	18.00	17.45	17.60	0
1140630	1905	0	745,631	8923804	12.10	12.10	11.70	12.00	0
1140630	1906	0	23,502	291563	12.40	12.40	12.40	12.40	0
1140630	1907	0	1,715,373	39572705	23.45	23.45	22.90	22.90	0
1140630	1909	0	1,137,588	10108318	8.83	8.95	8.76	8.91	0
1140630	2002	0	17,184,001	323316828	18.95	19.00	18.75	18.80	0
1140630	2002A	0	7,198	289558	40.20	40.45	40.15	40.45	0
1140630	2006	0	1,479,813	94212770	64.30	64.40	63.30	63.50	0
1140630	2007	0	99,122	724354	7.35	7.45	7.23	7.31	0
1140630	2008	0	1,000	26050	26.05	26.05	26.05	26.05	0
1140630	2009	0	3,657,659	127024865	35.40	35.65	34.05	34.25	0
1140630	2010	0	493,540	9291880	18.85	18.95	18.80	18.80	0
1140630	2012	0	46,613	870396	18.75	18.80	18.50	18.50	0
1140630	2013	0	43,219	1881021	43.35	43.85	43.30	43.85	0
1140630	2014	0	2,536,621	36458893	14.80	14.80	14.25	14.25	0
1140630	2015	0	976,917	63339102	64.70	65.60	63.70	65.60	0
1140630	2017	0	305,700	2967366	9.88	9.98	9.63	9.67	0
1140630	2020	0	161,808	3824691	23.85	23.85	23.50	23.65	0
1140630	2022	0	211,706	1640983	7.88	7.88	7.71	7.75	0
1140630	2023	0	1,132,953	17334724	15.40	15.50	15.25	15.30	0
1140630	2024	0	5,417	93484	17.30	17.30	17.30	17.30	0
1140630	2025	0	81,603	1157154	14.75	14.75	14.05	14.40	0
1140630	2027	0	8,381,925	290390886	35.25	35.25	34.35	34.65	0
1140630	2028	0	112,693	2026390	18.20	18.35	17.65	18.20	0
1140630	2029	0	95,383	2234094	23.60	23.60	23.30	23.45	0
1140630	2030	0	244,324	3641886	14.95	15.00	14.70	15.00	0
1140630	2031	0	509,629	20202638	40.45	40.50	39.25	39.25	-1
1140630	2032	0	172,140	2345802	14.00	14.00	13.55	13.60	0
1140630	2033	0	53,252	861538	16.20	16.40	16.00	16.40	0
1140630	2034	0	453,694	9999184	22.30	22.30	21.80	22.15	0
1140630	2038	0	141,576	2144832	15.45	15.45	15.05	15.05	0
1140630	2049	0	2,637,823	553614349	212.00	212.50	208.00	210.00	-1
1140630	2059	0	473,260	976692585	2050.00	2090.00	2030.00	2035.00	-15
1140630	2062	0	125,776	3064491	24.55	24.55	24.20	24.30	0
1140630	2069	0	63,383	928347	14.90	14.90	14.55	14.70	0
1140630	2101	0	1,558,489	56930042	36.95	36.95	36.35	36.40	0
1140630	2102	0	1,358,479	27687197	21.10	21.10	20.10	20.25	-1
1140630	2103	0	685,874	12360327	18.15	18.15	17.90	17.95	0
1140630	2104	0	585,568	6292248	10.90	10.90	10.70	10.70	0
1140630	2105	0	7,970,179	303815413	39.00	39.10	37.80	37.80	-1
1140630	2106	0	470,100	10259368	21.80	21.95	21.75	21.75	0
1140630	2107	0	193,280	4804451	24.75	25.00	24.75	24.85	0
1140630	2108	0	146,887	3490307	23.85	24.00	23.60	23.75	0
1140630	2109	0	156,605	2616434	16.90	16.90	16.60	16.65	0
1140630	2114	0	17,224	1542623	90.10	90.10	88.80	89.90	0
1140630	2115	0	18,321	505977	27.80	27.80	27.55	27.70	0
1140630	2201	0	1,960,841	66425816	34.25	34.30	33.60	33.65	0
1140630	2204	0	1,005,294	61753340	61.00	62.00	60.50	61.50	0
1140630	2206	0	789,122	49099958	62.80	62.80	62.00	62.10	0
1140630	2207	0	416,939	236196968	573.00	574.00	564.00	564.00	-9
1140630	2208	0	3,338,648	61109298	18.70	18.70	18.15	18.20	0
1140630	2211	0	854,725	72985393	85.30	86.10	85.00	85.00	0
1140630	2227	0	39,956	2449142	61.00	62.00	60.30	60.30	0
1140630	2228	0	245,662	23641276	97.40	97.50	95.70	95.80	-1
1140630	2231	0	615,634	43751123	73.00	74.00	69.40	69.40	-2
1140630	2233	0	3,148,548	582756481	197.00	197.00	181.00	182.00	-14
1140630	2236	0	146,361	14519723	100.00	101.00	98.20	99.20	0
1140630	2239	0	50,367	1508839	30.00	30.75	29.80	29.90	0
1140630	2241	0	205,384	5049796	25.00	25.00	24.35	24.50	0
1140630	2243	0	191,639	2299733	12.45	12.45	11.80	11.85	0
1140630	2247	0	202,929	58651449	286.50	290.00	285.50	289.00	3
1140630	2248	0	13,000	615050	47.50	47.85	46.75	47.85	0
1140630	2250	0	135,344	12462804	94.60	94.60	91.10	91.50	-2
1140630	2254	0	6,000	387500	63.10	65.40	63.10	65.40	0
1140630	2258	0	219,666	9313197	43.15	43.15	42.00	42.00	-1
1140630	2301	0	9,395,829	1041234977	111.00	112.50	109.50	110.50	-1
1140630	2302	0	185,257	2916316	16.10	16.10	15.60	15.65	0
1140630	2303	0	27,637,348	1219704306	44.10	44.40	43.95	44.20	0
1140630	2305	0	180,545	1869137	10.65	10.65	10.25	10.25	0
1140630	2308	0	5,401,385	2264082395	420.50	425.00	413.00	413.00	-11
1140630	2312	0	6,254,484	126651094	20.40	20.55	20.10	20.25	0
1140630	2313	0	6,580,821	381261565	57.80	58.50	57.60	57.90	0
1140630	2314	0	1,055,138	11022601	10.55	10.65	10.25	10.25	-1
1140630	2316	0	8,021,778	429379101	51.90	54.90	51.50	53.50	1
1140630	2317	0	62,308,280	10165201855	166.00	166.50	161.00	161.00	-4
1140630	2321	0	6,938	102184	14.05	15.45	14.05	15.45	0
1140630	2323	0	1,069,311	8569715	8.07	8.12	7.98	8.01	0
1140630	2324	0	86,183,001	2503808476	28.55	29.60	28.35	29.00	0
1140630	2327	0	1,626,541	792270263	490.50	491.50	485.00	485.00	-5
1140630	2328	0	12,757,153	510776862	39.85	40.65	39.15	40.10	0
1140630	2329	0	9,145,264	354254129	40.30	40.50	38.05	38.40	-1
1140630	2330	0	35,763,093	38268458555	1075.00	1080.00	1060.00	1060.00	-20
1140630	2331	0	1,014,461	18704423	18.45	18.70	18.20	18.35	0
1140630	2332	0	3,800,854	65270428	17.45	17.50	17.00	17.05	0
1140630	2337	0	9,577,688	204696877	21.90	21.95	21.05	21.25	0
1140630	2338	0	4,472,718	129905381	30.25	30.25	28.60	28.70	-1
1140630	2340	0	3,514,131	74452965	22.10	22.10	20.65	21.10	0
1140630	2342	0	149,097	3301927	22.60	22.60	22.00	22.00	0
1140630	2344	0	104,406,100	2132274832	21.25	21.30	20.15	20.15	-1
1140630	2345	0	3,124,944	2279641576	732.00	739.00	725.00	730.00	-2
1140630	2347	0	11,247,590	720260031	63.70	64.50	63.20	64.40	0
1140630	2348	0	954,109	98219576	105.50	105.50	102.00	102.00	-2
1140630	2348A	0	75,685	2725057	36.00	36.05	36.00	36.00	0
1140630	2349	0	1,065,124	10818394	10.35	10.35	10.05	10.05	0
1140630	2351	0	603,616	43364454	73.00	73.00	71.30	71.30	-1
1140630	2352	0	2,776,435	72352411	26.15	26.25	25.90	26.05	0
1140630	2353	0	51,943,079	1574781984	30.90	31.00	30.10	30.30	0
1140630	2354	0	5,789,822	369767304	64.70	64.90	63.50	63.50	-1
1140630	2355	0	825,531	26642480	32.10	32.65	32.00	32.15	0
1140630	2356	0	11,789,868	502661079	42.60	43.00	42.25	42.30	0
1140630	2357	0	11,285,072	7288134805	645.00	654.00	640.00	644.00	4
1140630	2359	0	1,543,621	210728849	137.50	138.00	135.50	136.50	-1
1140630	2360	0	6,407,782	2818215321	432.50	449.50	427.00	442.50	13
1140630	2362	0	334,156	15004366	45.20	45.35	44.60	44.60	0
1140630	2363	0	3,372,587	164117506	49.60	50.00	48.20	48.40	-1
1140630	2364	0	140,146	12178353	87.80	87.80	86.30	86.90	0
1140630	2365	0	1,421,073	52344130	37.20	37.35	36.40	36.80	0
1140630	2367	0	3,688,181	90861327	24.25	25.00	24.25	24.50	0
1140630	2368	0	26,899,628	7923331994	276.00	303.50	275.00	295.00	19
1140630	2369	0	532,219	8035500	15.35	15.45	15.00	15.00	0
1140630	2371	0	55,193,122	2206089504	40.45	40.60	39.70	39.70	0
1140630	2373	0	20,166	1245728	62.00	62.00	61.50	61.50	0
1140630	2374	0	2,423,059	129459327	53.40	54.00	52.70	53.70	0
1140630	2375	0	122,699	6956837	57.50	57.60	56.20	56.50	0
1140630	2376	0	3,715,866	1058687694	285.50	288.00	283.00	283.00	1
1140630	2377	0	3,039,716	436119912	143.50	144.50	142.00	143.50	0
1140630	2379	0	1,224,752	694142548	564.00	569.00	561.00	567.00	3
1140630	2380	0	43,342	160044	3.70	4.05	3.64	4.05	0
1140630	2382	0	35,114,041	9653014966	275.00	279.00	271.50	274.50	0
1140630	2383	0	8,094,376	7192001186	869.00	903.00	869.00	882.00	16
1140630	2385	0	3,779,528	493078321	131.50	132.50	129.50	130.00	-1
1140630	2387	0	777,905	35145075	45.90	45.90	44.75	44.90	0
1140630	2388	0	1,738,807	108445894	63.60	63.90	61.80	61.80	-1
1140630	2390	0	160,447	1728195	10.95	10.95	10.70	10.75	0
1140630	2392	0	1,279,176	66771275	52.80	53.00	51.80	51.80	-1
1140630	2393	0	2,238,312	156578607	70.80	70.80	69.50	70.20	0
1140630	2395	0	808,797	274787301	339.50	341.50	336.00	340.00	0
1140630	2397	0	180,662	10840600	60.20	60.80	59.30	59.50	-1
1140630	2399	0	633,607	11868343	19.00	19.05	18.60	18.60	0
1140630	2401	0	1,308,049	24973425	19.55	19.55	18.95	18.95	0
1140630	2402	0	1,687,049	68383930	40.90	40.90	40.20	40.55	0
1140630	2404	0	2,327,761	1449387403	614.00	629.00	612.00	623.00	13
1140630	2405	0	612,251	9882353	16.45	16.45	16.05	16.05	0
1140630	2406	0	460,809	5234125	11.65	11.65	11.25	11.35	0
1140630	2408	0	74,175,534	3862575554	53.50	53.70	51.00	51.20	-1
1140630	2409	0	20,212,684	251752383	12.60	12.65	12.30	12.35	0
1140630	2412	0	10,927,688	1481700918	136.50	136.50	135.00	135.00	-1
1140630	2413	0	72,132	1279329	17.95	17.95	17.65	17.75	0
1140630	2414	0	70,436	2857471	40.55	40.70	40.40	40.50	0
1140630	2415	0	91,592	2196743	24.50	24.50	23.75	23.80	-1
1140630	2417	0	201,746	7469029	37.80	37.80	36.70	37.20	0
1140630	2419	0	590,648	13354244	23.05	23.05	22.40	22.50	0
1140630	2420	0	323,829	16797278	52.60	52.60	51.60	51.70	0
1140630	2421	0	1,425,093	144147837	100.50	102.00	100.00	100.50	0
1140630	2423	0	62,173	2670037	43.35	43.35	42.75	42.80	0
1140630	2424	0	100,433	8560752	85.00	88.00	82.00	83.90	-2
1140630	2425	0	643,230	23790593	37.70	37.70	36.50	37.10	0
1140630	2426	0	624,457	10059470	16.50	16.50	16.00	16.00	0
1140630	2427	0	879,603	24512835	28.10	28.15	27.70	27.85	0
1140630	2428	0	112,827	15001229	135.00	135.00	132.50	132.50	-2
1140630	2429	0	5,992,179	428439698	74.30	75.10	70.10	71.20	-3
1140630	2430	0	113,959	2705947	24.10	24.10	23.50	23.70	0
1140630	2431	0	847,806	9414756	11.15	11.65	10.80	11.65	0
1140630	2432	0	16,063	470862	29.30	29.40	29.25	29.30	0
1140630	2433	0	45,964	2313829	50.40	50.50	50.20	50.50	0
1140630	2434	0	9,047	268463	29.80	29.90	29.30	29.60	0
1140630	2436	0	1,521,453	78463830	51.60	52.00	51.00	51.80	0
1140630	2438	0	83,428	2366043	29.15	29.15	28.05	28.25	0
1140630	2439	0	2,555,468	282600474	111.50	112.50	109.50	110.00	-1
1140630	2440	0	123,800	1576584	12.90	13.00	12.60	13.00	0
1140630	2441	0	990,639	57329755	57.70	58.30	57.50	57.70	0
1140630	2442	0	419,909	10300292	24.70	24.90	24.35	24.35	0
1140630	2444	0	112,199	1326849	11.95	11.95	11.75	11.80	0
1140630	2449	0	16,454,971	1698519951	105.50	106.00	102.00	102.00	-3
1140630	2450	0	125,385	3667874	29.50	29.50	29.15	29.15	0
1140630	2451	0	4,146,406	419823492	101.00	102.50	100.00	100.50	0
1140630	2453	0	277,909	16013250	58.30	58.40	57.30	57.40	0
1140630	2454	0	7,970,814	10093427225	1290.00	1300.00	1250.00	1250.00	-35
1140630	2455	0	5,808,263	733033483	129.50	130.00	124.50	125.00	-5
1140630	2457	0	902,414	19207017	21.90	21.90	21.00	21.05	0
1140630	2458	0	2,592,023	315905631	123.00	123.50	120.50	121.50	-1
1140630	2459	0	99,239	5900767	59.90	59.90	59.10	59.70	0
1140630	2460	0	121,591	2144117	18.15	18.15	17.50	17.50	0
1140630	2461	0	292,028	4814584	16.45	16.75	16.30	16.55	0
1140630	2462	0	110,493	2254690	20.55	20.65	20.20	20.40	0
1140630	2464	0	1,319,983	77779638	60.20	60.20	58.30	59.10	0
1140630	2465	0	348,008	21240149	62.60	62.60	60.50	60.50	-2
1140630	2466	0	284,624	24755804	88.00	88.00	86.40	86.90	0
1140630	2467	0	404,703	61601847	154.50	154.50	151.00	151.00	-2
1140630	2468	0	5,123,418	329795962	66.00	66.50	63.50	63.50	-1
1140630	2471	0	241,663	13542282	56.70	56.80	55.60	55.80	0
1140630	2472	0	971,957	74297582	77.10	77.50	76.00	76.00	-1
1140630	2474	0	6,115,132	1296036898	213.00	213.50	210.00	212.00	-1
1140630	2476	0	731,991	52408755	72.80	72.90	71.10	71.10	-1
1140630	2477	0	65,145	1307213	20.15	20.15	19.90	20.05	0
1140630	2478	0	128,473	5293620	41.15	41.30	41.15	41.15	0
1140630	2480	0	247,325	38468487	157.00	157.00	154.00	155.50	-1
1140630	2481	0	970,588	48806029	51.00	51.40	49.95	50.00	0
1140630	2482	0	639,603	12675472	20.15	20.40	19.30	20.40	0
1140630	2483	0	19,087	328735	17.25	17.30	17.20	17.30	0
1140630	2484	0	128,493	2616865	20.60	20.60	20.25	20.25	0
1140630	2485	0	854,404	10028720	11.95	11.95	11.60	11.80	0
1140630	2486	0	2,591,062	199019167	78.00	78.60	76.00	76.50	-1
1140630	2488	0	68,722	3146880	45.85	45.95	45.60	45.90	0
1140630	2489	0	962,161	13537705	14.30	14.35	13.95	14.00	0
1140630	2491	0	31,113	316215	10.00	10.40	10.00	10.40	0
1140630	2492	0	608,152	49453742	82.30	82.30	80.70	81.30	-1
1140630	2493	0	104,060	10091353	97.80	97.80	96.50	96.60	0
1140630	2495	0	384,250	8632046	22.70	22.75	22.30	22.30	0
1140630	2496	0	3,085	223325	72.40	72.40	72.40	72.40	0
1140630	2497	0	139,960	5714731	41.35	41.35	40.55	40.55	0
1140630	2498	0	3,679,170	145095729	39.70	39.80	39.00	39.45	0
1140630	2501	0	761,408	14862456	19.60	19.70	19.45	19.45	0
1140630	2504	0	20,506,162	801513706	40.00	40.05	38.60	39.15	-1
1140630	2505	0	157,473	3127456	19.80	20.00	19.70	20.00	0
1140630	2506	0	202,156	2025086	10.25	10.25	9.95	9.96	0
1140630	2509	0	106,784	1459046	13.75	13.95	13.50	13.50	0
1140630	2511	0	705,763	6696854	9.37	9.37	9.26	9.27	0
1140630	2514	0	76,894	1275967	16.75	16.75	16.40	16.40	0
1140630	2515	0	4,861,619	55737882	11.50	11.65	11.35	11.40	0
1140630	2516	0	277,782	4538999	16.35	16.50	16.10	16.35	0
1140630	2520	0	3,955,000	207629202	50.30	51.10	50.20	50.40	0
1140630	2524	0	209,790	9377298	44.40	45.20	44.05	45.00	0
1140630	2527	0	104,195	2853626	27.50	27.65	27.20	27.25	0
1140630	2528	0	234,393	7320229	31.70	31.70	31.00	31.10	0
1140630	2530	0	1,148,282	36047473	31.90	32.20	30.80	30.95	0
1140630	2534	0	1,160,549	31354476	25.10	25.25	25.05	25.10	0
1140630	2535	0	103,070	5849647	56.70	57.00	56.60	56.60	0
1140630	2536	0	101,110	3038500	30.25	30.25	29.95	29.95	0
1140630	2537	0	1,171,262	13772700	12.05	12.05	11.60	11.60	0
1140630	2538	0	301,367	4016400	13.50	13.60	13.20	13.60	0
1140630	2539	0	1,293,914	85002065	64.70	66.50	64.40	66.50	1
1140630	2540	0	432,370	34276468	80.60	80.60	78.60	78.70	-1
1140630	2542	0	4,628,047	191134691	41.05	41.50	41.05	41.40	0
1140630	2543	0	2,426,599	197479442	82.70	82.90	80.80	80.80	-1
1140630	2545	0	506,471	22007570	43.80	44.00	43.15	43.15	0
1140630	2546	0	50,672	4156710	81.60	82.30	81.60	82.00	0
1140630	2547	0	1,177,791	14494898	12.45	12.45	12.20	12.20	0
1140630	2548	0	367,677	39477895	108.00	108.00	107.00	107.00	-1
1140630	2597	0	653,116	113736812	172.50	176.00	170.50	174.50	4
1140630	2601	0	884,621	5200439	5.97	5.97	5.84	5.84	0
1140630	2603	0	25,892,205	5197754015	206.50	206.50	199.00	199.00	-6
1140630	2605	0	2,189,448	48004906	22.35	22.35	21.70	21.70	0
1140630	2606	0	7,830,523	382669206	50.10	50.10	48.40	48.40	-1
1140630	2607	0	2,767,597	93657803	34.25	34.25	33.45	33.85	0
1140630	2608	0	103,691	3512450	34.25	34.25	33.70	33.85	0
1140630	2609	0	36,994,068	2643552943	72.60	72.60	71.00	71.10	-1
1140630	2610	0	29,550,432	644372317	21.95	22.05	21.60	21.60	0
1140630	2611	0	512,067	10274447	20.35	20.35	19.95	19.95	0
1140630	2612	0	473,930	20443049	44.10	44.10	42.60	42.60	-1
1140630	2613	0	440,355	11869414	27.45	27.45	26.80	26.80	0
1140630	2614	0	159,885	2754504	17.35	17.45	17.10	17.10	0
1140630	2615	0	13,268,594	1194274602	92.10	92.60	88.90	89.00	-3
1140630	2616	0	139,007	2060678	15.05	15.05	14.60	14.75	0
1140630	2617	0	455,490	12791187	28.30	28.30	27.95	27.95	0
1140630	2618	0	28,387,396	1138651752	40.15	40.50	39.90	39.90	0
1140630	2630	0	973,026	33789759	35.15	35.20	34.50	34.50	0
1140630	2633	0	2,727,154	77475070	28.75	28.80	28.25	28.25	0
1140630	2634	0	3,127,151	135608409	43.75	43.85	43.20	43.20	0
1140630	2636	0	96,931	7010916	73.40	73.40	72.00	72.10	0
1140630	2637	0	2,980,555	162797503	56.20	56.20	54.20	54.20	-1
1140630	2642	0	13,036	335795	25.75	25.80	25.65	25.75	0
1140630	2645	0	550,629	57841194	105.50	106.00	104.50	105.00	0
1140630	2646	0	3,274,538	84660428	25.80	26.00	25.70	25.70	0
1140630	2701	0	60,025	685694	11.45	11.45	11.35	11.35	0
1140630	2702	0	120,269	1607073	13.35	13.75	13.00	13.35	0
1140630	2704	0	53,688	2381911	44.60	44.70	44.10	44.15	0
1140630	2705	0	336,170	6196103	18.85	18.85	18.20	18.40	0
1140630	2706	0	60,358	808157	13.45	13.45	13.30	13.30	0
1140630	2707	0	146,323	28046243	192.00	192.50	191.00	191.50	0
1140630	2712	0	13,001	260069	20.25	20.25	19.60	20.20	0
1140630	2722	0	170,549	5155922	29.80	30.70	29.65	30.65	0
1140630	2723	0	148,626	12212690	83.40	83.40	81.70	81.70	-1
1140630	2727	0	551,103	137363529	251.50	251.50	247.00	248.00	-5
1140630	2731	0	4,391,244	740778044	167.00	172.00	165.50	167.00	2
1140630	2739	0	51,166	2119033	41.60	41.65	41.10	41.30	0
1140630	2748	0	63,349	3220854	51.10	51.10	50.30	50.90	0
1140630	2753	0	108,864	19226051	179.00	179.00	176.00	176.50	-2
1140630	2762	0	33,153	2585679	77.70	78.30	77.70	78.00	0
1140630	2801	0	44,160,590	830432678	18.95	18.95	18.70	18.70	0
1140630	2809	0	3,282,789	172312104	52.20	52.70	52.10	52.60	0
1140630	2812	0	9,967,623	217960545	21.70	22.00	21.70	21.95	0
1140630	2816	0	76,071	2020655	26.80	26.80	26.35	26.50	0
1140630	2820	0	2,873,525	42777534	14.90	14.95	14.80	14.90	0
1140630	2832	0	218,928	6925430	31.65	31.75	31.55	31.55	0
1140630	2834	0	15,359,770	236429328	15.50	15.55	15.30	15.35	0
1140630	2836	0	12,469,410	150088685	11.85	12.20	11.80	12.10	0
1140630	2836A	0	1,100	24910	22.65	22.65	22.65	22.65	0
1140630	2838	0	1,769,500	31501964	17.80	17.90	17.70	17.90	0
1140630	2838A	0	27,220	1494478	54.90	55.00	54.90	54.90	0
1140630	2845	0	7,568,211	98214515	13.05	13.10	12.90	12.90	0
1140630	2849	0	35,331	477252	13.55	13.55	13.45	13.45	0
1140630	2850	0	1,397,740	137553212	98.80	99.60	98.00	98.00	0
1140630	2851	0	2,838,138	65048135	23.30	23.40	22.80	22.80	0
1140630	2852	0	519,558	15090840	29.45	29.45	28.85	28.85	0
1140630	2855	0	2,615,671	59309031	22.75	22.85	22.55	22.55	0
1140630	2867	0	5,121,500	25564384	5.02	5.05	4.97	4.98	0
1140630	2880	0	27,824,720	764601931	27.45	27.75	27.20	27.20	0
1140630	2881	0	121,457,028	10587513647	85.90	88.00	85.10	87.30	1
1140630	2881A	0	292,364	18832628	64.30	64.50	64.30	64.50	0
1140630	2881B	0	259,856	16219005	62.30	62.60	62.30	62.60	0
1140630	2881C	0	147,112	7783571	52.70	53.50	52.70	53.00	0
1140630	2882	0	61,926,973	3907600233	63.80	63.80	62.50	62.80	0
1140630	2882A	0	225,852	13625433	60.20	60.50	60.20	60.50	0
1140630	2882B	0	126,047	7494625	59.30	60.00	59.20	60.00	0
1140630	2883	0	151,378,613	2289673087	14.80	15.25	14.75	14.95	0
1140630	2883B	0	3,295,239	24450173	7.42	7.45	7.40	7.45	0
1140630	2884	0	45,155,454	1481405658	32.90	32.90	32.55	32.85	0
1140630	2885	0	162,942,639	5557051460	33.75	34.55	33.45	34.15	0
1140630	2886	0	26,079,388	1072426801	40.70	41.35	40.70	41.05	0
1140630	2887	0	37,640,097	595200373	16.00	16.00	15.75	15.75	0
1140630	2887E	0	187,737	9437014	50.30	50.40	50.20	50.30	0
1140630	2887F	0	57,440	2619952	45.70	45.70	45.60	45.60	0
1140630	2887Z1	0	153,236	2397700	15.70	15.70	15.60	15.65	0
1140630	2888	0	112,791,591	1285033527	11.55	11.60	11.25	11.30	0
1140630	2888A	0	155,804	5851904	37.50	37.60	37.50	37.55	0
1140630	2888B	0	381,151	14449852	37.90	38.00	37.85	37.85	0
1140630	2889	0	4,589,481	61879831	13.50	13.60	13.40	13.45	0
1140630	2890	0	26,190,306	637141556	24.30	24.45	24.20	24.20	0
1140630	2891	0	45,064,865	1976499734	44.25	44.25	43.70	43.70	0
1140630	2891B	0	7,140	452988	63.40	63.60	63.40	63.60	0
1140630	2891C	0	2,015	120292	59.60	59.80	59.60	59.80	0
1140630	2892	0	41,577,151	1206497941	28.70	29.10	28.70	29.05	0
1140630	2897	0	3,471,998	32122961	9.31	9.31	9.23	9.23	0
1140630	2897B	0	15,000	178750	11.95	11.95	11.90	11.95	0
1140630	2901	0	7,643	206406	27.10	27.10	26.75	26.75	0
1140630	2903	0	2,091,056	45060000	21.85	21.85	21.40	21.50	0
1140630	2904	0	8,984	164876	18.35	18.40	18.30	18.30	0
1140630	2905	0	306,126	3766169	12.35	12.40	12.20	12.30	0
1140630	2906	0	100,527	1598304	15.85	15.95	15.80	15.85	0
1140630	2908	0	444,921	8778116	19.85	19.85	19.65	19.85	0
1140630	2910	0	24,030	528265	22.05	22.05	21.90	21.90	0
1140630	2911	0	23,188	126588	5.46	5.46	5.46	5.46	0
1140630	2912	0	996,100	256823971	259.00	261.00	256.50	256.50	-3
1140630	2913	0	1,569,737	24305610	15.65	15.70	15.35	15.40	0
1140630	2915	0	1,488,513	80077958	53.80	54.10	53.40	53.50	0
1140630	2923	0	17,693	452624	25.80	25.80	25.05	25.05	0
1140630	2929	0	274,020	2487652	9.20	9.20	8.96	9.03	0
1140630	2939	0	8,090	241663	29.90	30.00	29.25	30.00	0
1140630	2945	0	7,035	279627	39.75	39.75	39.75	39.75	0
1140630	3002	0	25,062	343054	13.70	13.80	13.55	13.65	0
1140630	3003	0	157,826	7987141	51.20	51.30	50.20	50.20	0
1140630	3004	0	673,006	90178180	134.00	136.00	132.00	135.00	1
1140630	3005	0	3,606,033	403300409	113.50	114.00	110.50	111.00	-2
1140630	3006	0	1,297,959	71172313	56.00	56.10	54.00	54.60	0
1140630	3008	0	385,771	916900975	2365.00	2390.00	2365.00	2380.00	20
1140630	3010	0	686,399	64706823	94.20	94.80	93.60	94.60	0
1140630	3011	0	150,488	1800001	12.05	12.10	11.85	11.90	0
1140630	3013	0	8,351,694	1095927344	133.00	133.00	128.50	132.00	0
1140630	3014	0	1,154,192	162765331	142.50	142.50	140.00	141.00	0
1140630	3015	0	254,396	14236037	56.60	56.60	55.70	56.00	0
1140630	3016	0	464,041	15228943	33.80	33.80	32.45	32.65	0
1140630	3017	0	4,109,704	3039581757	737.00	745.00	732.00	743.00	6
1140630	3018	0	75,893	1366074	18.00	18.00	18.00	18.00	-1
1140630	3019	0	5,435,437	746592739	138.50	139.00	135.50	137.00	-1
1140630	3021	0	87,340	1578815	18.25	18.25	17.80	18.20	0
1140630	3022	0	686,858	53552838	79.30	79.30	77.60	77.90	-1
1140630	3023	0	2,159,299	471409823	219.50	221.50	214.00	218.50	0
1140630	3024	0	552,918	7553219	14.00	14.00	13.50	13.50	0
1140630	3025	0	152,508	7438318	50.20	50.20	48.50	48.65	0
1140630	3026	0	225,824	17599455	78.00	78.40	77.60	78.00	0
1140630	3027	0	324,446	9885431	31.05	31.05	30.20	30.40	0
1140630	3028	0	319,663	10845212	34.00	34.00	33.75	34.00	0
1140630	3029	0	773,212	83002953	108.50	109.00	106.50	106.50	-2
1140630	3030	0	8,672,459	1281020538	153.00	153.00	145.00	146.00	-3
1140630	3031	0	137,286	2431457	17.90	17.90	17.65	17.65	0
1140630	3032	0	5,650,433	493281008	87.00	88.50	85.50	88.30	1
1140630	3033	0	772,428	25908091	33.85	33.85	33.30	33.30	0
1140630	3034	0	3,661,665	2000222555	539.00	550.00	539.00	545.00	6
1140630	3035	0	5,800,222	1075293784	186.00	187.50	183.50	185.50	1
1140630	3036	0	16,291,554	2094618965	128.50	131.50	126.50	128.50	0
1140630	3036A	0	104,110	5191250	49.60	50.00	49.60	49.95	0
1140630	3037	0	14,542,516	1652115252	113.50	115.00	111.50	114.00	1
1140630	3038	0	53,019	1185655	22.40	22.50	22.25	22.25	0
1140630	3040	0	2,033,910	140767551	67.90	70.00	67.90	69.50	4
1140630	3041	0	492,835	12559606	25.80	26.05	25.10	25.65	0
1140630	3042	0	1,483,383	127045268	86.10	86.70	85.10	85.80	0
1140630	3043	0	59,923	1373406	23.20	23.20	22.70	22.95	0
1140630	3044	0	4,028,394	1001500233	244.50	251.50	243.50	247.50	2
1140630	3045	0	21,612,358	2494511934	114.50	116.50	114.50	115.00	-1
1140630	3046	0	143,039	7103750	50.60	50.60	49.30	49.40	-1
1140630	3047	0	960,124	17431299	18.70	18.70	18.00	18.00	0
1140630	3048	0	706,199	18685487	26.95	26.95	26.20	26.20	0
1140630	3049	0	505,335	3074823	6.19	6.19	6.01	6.06	0
1140630	3050	0	569,303	7422289	13.35	13.40	12.85	13.00	0
1140630	3051	0	152,924	4034474	26.90	26.90	26.25	26.25	0
1140630	3052	0	4,398,591	58542345	13.50	13.60	13.15	13.20	0
1140630	3054	0	72,135	1735658	23.90	24.35	23.80	23.80	0
1140630	3055	0	773,586	48640614	64.00	65.00	61.40	63.40	0
1140630	3056	0	1,434,659	48306786	34.00	34.00	33.50	33.50	0
1140630	3057	0	275,666	2901271	10.60	10.75	10.40	10.40	0
1140630	3058	0	405,141	3929099	10.10	10.10	9.60	9.64	0
1140630	3059	0	1,468,505	58055554	40.15	40.45	39.30	39.35	0
1140630	3060	0	395,209	8572971	22.30	22.30	21.30	21.30	0
1140630	3062	0	3,310,650	80960848	25.00	25.05	24.00	24.10	0
1140630	3090	0	2,982,679	227644840	76.00	77.40	75.40	75.80	0
1140630	3092	0	37,844	704706	18.90	18.90	18.55	18.60	0
1140630	3094	0	146,139	3642605	25.35	25.35	24.80	24.80	0
1140630	3130	0	43,108	9924841	230.50	231.50	229.00	231.50	0
1140630	3138	0	93,480	7882202	87.90	87.90	83.40	83.60	-2
1140630	3149	0	2,143,740	68480961	33.00	33.00	31.60	31.60	-1
1140630	3150	0	67,674	1482530	22.20	22.20	21.60	22.00	0
1140630	3164	0	17,356	351442	20.50	20.50	19.95	20.40	0
1140630	3167	0	32,247,031	4126305669	124.50	133.00	120.50	129.50	7
1140630	3168	0	19,161	846834	43.85	44.50	43.65	44.40	0
1140630	3189	0	2,144,559	180236575	85.10	85.50	83.40	83.70	-1
1140630	3209	0	376,173	14041608	37.65	37.70	37.15	37.15	0
1140630	3229	0	7,071	97788	13.90	13.90	13.65	13.85	0
1140630	3231	0	28,775,594	3513859180	122.50	123.00	121.00	122.50	1
1140630	3257	0	235,794	14037910	60.70	60.70	59.10	59.20	0
1140630	3266	0	29,373	450495	15.55	15.55	15.15	15.30	0
1140630	3296	0	206,864	3997219	19.65	20.15	18.85	19.05	0
1140630	3305	0	272,118	15629259	58.60	58.60	57.00	57.00	-1
1140630	3308	0	106,988	1925829	18.05	18.20	17.90	17.95	0
1140630	3311	0	77,893	2475726	32.15	32.65	31.55	31.60	0
1140630	3312	0	732,860	36037576	50.10	50.10	48.85	48.95	-1
1140630	3321	0	22,934	138962	6.10	6.16	6.08	6.16	0
1140630	3338	0	160,324	8504858	53.40	53.60	52.60	52.90	0
1140630	3346	0	273,724	6880685	25.20	25.75	24.70	24.70	0
1140630	3356	0	625,111	31716046	49.65	51.70	49.45	50.30	0
1140630	3376	0	10,373,771	2221940757	215.50	218.50	211.50	214.50	-5
1140630	3380	0	732,258	21071639	29.15	29.15	28.50	28.50	0
1140630	3406	0	1,138,429	479074149	417.00	427.00	416.50	418.00	3
1140630	3413	0	509,212	152121306	301.00	302.00	297.50	297.50	-5
1140630	3416	0	270,061	36238787	133.00	135.50	132.50	134.00	0
1140630	3419	0	94,914	1201026	12.75	12.75	12.55	12.70	0
1140630	3432	0	10,250	149500	14.70	14.70	14.45	14.55	0
1140630	3437	0	203,563	3071947	15.25	15.25	15.00	15.05	0
1140630	3443	0	2,545,663	3361438170	1330.00	1340.00	1300.00	1305.00	0
1140630	3447	0	376,727	17811935	47.60	48.40	46.50	48.25	0
1140630	3450	0	8,483,896	1788626084	216.00	216.50	208.50	209.00	-5
1140630	3454	0	111,749	12299813	111.00	111.50	109.00	109.00	0
1140630	3481	0	45,854,694	538914311	12.00	12.00	11.70	11.70	0
1140630	3494	0	78,403	1090211	14.05	14.15	13.70	14.00	0
1140630	3501	0	303,902	17778808	59.50	59.50	58.20	58.20	-1
1140630	3504	0	219,203	10183549	46.50	47.60	46.00	46.05	0
1140630	3515	0	1,810,729	496139746	274.00	274.00	274.00	274.00	24
1140630	3518	0	76,238	1211280	16.35	16.35	15.80	15.80	0
1140630	3528	0	840,961	63789873	77.40	77.40	75.10	75.10	-1
1140630	3530	0	78,010	4730019	61.00	61.30	59.80	60.90	0
1140630	3532	0	436,387	34393598	81.00	81.00	77.80	78.50	-1
1140630	3533	0	474,802	645492715	1375.00	1375.00	1350.00	1350.00	-10
1140630	3535	0	33,459,547	1677657090	47.55	51.80	47.55	51.80	4
1140630	3543	0	40,072	802080	20.00	20.25	19.85	20.05	0
1140630	3545	0	3,768,996	248994806	66.30	66.70	65.20	66.10	-1
1140630	3550	0	150,016	2137292	14.35	14.40	14.10	14.30	0
1140630	3557	0	72,948	3328520	46.35	46.40	45.40	45.45	0
1140630	3563	0	551,295	298565594	545.00	548.00	536.00	536.00	-8
1140630	3576	0	2,763,663	18051193	6.62	6.62	6.50	6.51	0
1140630	3583	0	1,007,432	351069161	350.00	353.00	344.00	345.00	0
1140630	3588	0	272,036	13131702	48.20	49.50	47.00	47.00	0
1140630	3591	0	197,940	3605964	18.35	18.45	18.10	18.35	0
1140630	3592	0	414,304	151358963	368.00	370.00	363.50	366.00	-2
1140630	3593	0	13,075	101898	7.87	7.87	7.74	7.74	0
1140630	3596	0	1,903,793	380819831	199.50	202.00	199.00	200.50	1
1140630	3605	0	2,847,708	166628427	58.90	59.60	57.80	57.80	0
1140630	3607	0	86,229	1301794	15.15	15.15	15.00	15.15	0
1140630	3617	0	830,324	214929399	254.50	262.00	254.00	258.50	5
1140630	3622	0	114,673	6068325	53.20	53.30	52.50	52.80	0
1140630	3645	0	39,280,287	2556104946	62.10	66.40	61.40	62.50	2
1140630	3652	0	30,100	841210	28.50	28.50	27.55	27.80	0
1140630	3653	0	852,705	1277554705	1500.00	1520.00	1475.00	1510.00	10
1140630	3661	0	3,380,315	10368228105	3050.00	3100.00	3000.00	3095.00	95
1140630	3665	0	5,474,490	4616079246	815.00	858.00	814.00	848.00	39
1140630	3669	0	9,171	303232	33.10	33.40	32.85	32.90	0
1140630	3673	0	588,283	18483677	31.75	32.05	31.15	31.15	0
1140630	3679	0	74,743	9588681	129.50	129.50	127.50	128.00	-1
1140630	3686	0	127,869	2042200	16.25	16.25	15.80	15.85	0
1140630	3694	0	2,706,930	159834776	59.00	60.00	57.70	59.00	0
1140630	3701	0	99,285	3240160	33.10	33.40	32.25	32.35	0
1140630	3702	0	9,610,581	674004294	68.40	70.70	68.40	70.20	1
1140630	3703	0	487,167	11326675	23.50	23.50	23.10	23.20	0
1140630	3704	0	829,337	22766807	28.20	28.20	27.15	27.15	0
1140630	3705	0	530,172	31771104	60.50	61.00	59.30	59.50	0
1140630	3706	0	33,150,162	2212396607	66.20	67.50	65.80	66.50	0
1140630	3708	0	370,566	26245175	72.80	72.80	70.10	70.10	-1
1140630	3711	0	19,277,350	2858022253	150.00	150.00	147.50	147.50	-2
1140630	3712	0	550,541	25924679	47.05	47.45	46.80	47.10	0
1140630	3714	0	2,321,097	83641058	36.70	36.90	35.40	35.40	-1
1140630	3715	0	9,505,528	436381784	46.85	47.20	45.15	45.30	-1
1140630	3716	0	118,268	4421592	36.30	36.30	35.95	36.20	0
1140630	4104	0	59,103	5001971	84.90	84.90	84.40	84.60	0
1140630	4106	0	29,657	656985	22.20	22.20	22.05	22.05	0
1140630	4108	0	55,365	769486	13.95	14.00	13.85	13.85	0
1140630	4119	0	83,260	5380352	64.50	64.90	64.20	64.70	0
1140630	4133	0	151,881	4101854	27.40	27.50	26.75	26.75	0
1140630	4137	0	88,250	10400082	118.00	119.00	117.00	118.00	0
1140630	4142	0	478,394	7989365	16.95	16.95	16.60	16.60	0
1140630	4148	0	14,118	600622	43.90	43.90	42.00	42.05	-1
1140630	4155	0	111,773	1839490	16.70	16.70	16.30	16.50	0
1140630	4164	0	1,052,780	47534150	45.35	45.50	44.80	44.95	0
1140630	4190	0	10,471	362727	35.05	35.05	34.30	34.90	0
1140630	4306	0	571,056	9040606	16.05	16.05	15.75	15.75	0
1140630	4414	0	618,094	1907419	3.09	3.13	3.05	3.12	0
1140630	4426	0	252,975	2584582	10.40	10.40	10.10	10.10	0
1140630	4438	0	47,235	3650540	78.60	78.60	76.70	77.10	-1
1140630	4439	0	61,704	5836909	93.10	95.80	93.10	95.80	3
1140630	4440	0	31,306	518079	16.70	16.70	16.45	16.45	0
1140630	4526	0	1,104,879	28241739	26.20	26.20	25.30	25.60	0
1140630	4532	0	1,537,119	37501111	24.65	24.65	24.20	24.35	0
1140630	4536	0	148,490	27953293	188.50	189.50	187.00	187.50	0
1140630	4540	0	850,881	32355461	38.70	38.95	37.70	37.70	0
1140630	4545	0	59,143	1890090	32.00	32.60	31.80	31.80	0
1140630	4551	0	1,333,704	161860005	123.50	124.00	118.00	123.00	0
1140630	4552	0	63,009	1446357	23.05	23.20	22.75	22.90	0
1140630	4555	0	92,360	3242748	35.50	35.95	34.65	35.00	0
1140630	4557	0	29,252	2949938	101.50	101.50	100.50	100.50	-1
1140630	4560	0	197,080	7843262	39.55	40.25	38.95	39.80	0
1140630	4562	0	1,022,063	58664653	58.20	58.20	57.00	57.10	-1
1140630	4564	0	1,199,488	19022194	16.30	16.35	15.70	15.75	0
1140630	4566	0	1,125,947	67988786	61.40	61.90	59.70	59.70	-1
1140630	4569	0	323,991	48640675	152.00	153.00	146.50	147.50	-4
1140630	4571	0	904,993	156303977	173.00	175.00	171.50	172.50	0
1140630	4572	0	208,576	34239364	165.50	165.50	163.00	164.50	0
1140630	4576	0	1,168,648	139873251	122.00	122.50	118.50	119.00	-2
1140630	4581	0	11,069	599226	54.00	54.40	53.90	54.40	0
1140630	4583	0	528,700	432042766	823.00	830.00	807.00	810.00	-11
1140630	4588	0	33,541	2423631	72.60	72.70	71.50	71.50	-1
1140630	4720	0	435,060	6947815	16.10	16.15	15.85	15.85	0
1140630	4722	0	1,245,671	85331162	69.80	69.90	67.60	67.60	-2
1140630	4736	0	88,832	11205476	127.00	127.00	125.50	125.50	-2
1140630	4737	0	119,444	8713871	74.90	74.90	72.00	72.50	-2
1140630	4739	0	1,480,954	78426902	55.30	55.30	52.00	52.30	-3
1140630	4746	0	152,565	10563780	69.30	69.60	68.80	69.40	0
1140630	4755	0	98,454	11239403	113.00	115.00	113.00	113.50	0
1140630	4763	0	34,939,728	3193911569	90.20	93.50	88.90	90.50	0
1140630	4764	0	6,000	258850	43.50	43.50	42.75	43.45	0
1140630	4766	0	602,068	181645380	309.00	309.00	298.50	299.50	-7
1140630	4770	0	563,835	142125961	255.50	256.50	250.50	251.50	-3
1140630	4771	0	22,329	4080036	183.00	184.50	181.50	182.00	-2
1140630	4807	0	58,583	935155	16.05	16.25	15.80	15.90	0
1140630	4904	0	12,055,592	1078018152	88.50	90.00	88.50	89.60	0
1140630	4906	0	1,903,615	50075528	26.60	26.60	26.05	26.20	0
1140630	4912	0	442,648	34289067	79.30	80.10	76.10	77.20	-2
1140630	4915	0	3,172,387	230188797	74.20	74.20	72.00	72.90	0
1140630	4916	0	2,676,307	108495337	41.20	41.30	40.20	40.20	-1
1140630	4919	0	1,254,236	92313813	76.00	76.00	72.30	72.30	-2
1140630	4927	0	932,282	21374978	23.20	23.30	22.60	23.20	0
1140630	4930	0	21,483	503360	23.40	23.55	23.30	23.30	0
1140630	4934	0	300,304	3383900	11.55	11.55	11.15	11.20	0
1140630	4935	0	49,483	1944549	39.85	39.85	38.90	38.90	0
1140630	4938	0	17,463,284	1348443878	75.70	78.20	75.30	76.80	1
1140630	4942	0	10,100	390170	38.60	38.65	38.60	38.65	0
1140630	4943	0	15,389	146679	9.49	9.60	9.49	9.50	0
1140630	4949	0	5,736,418	311160149	56.10	56.20	53.00	53.00	-3
1140630	4952	0	47,105	1896682	41.00	41.00	40.00	40.35	0
1140630	4956	0	244,363	6357279	26.45	26.50	25.85	25.85	0
1140630	4958	0	4,248,242	430089623	100.50	102.50	100.00	100.50	0
1140630	4960	0	1,327,930	18085495	13.70	13.85	13.45	13.55	0
1140630	4961	0	1,830,930	408480309	230.50	230.50	218.50	218.50	-8
1140630	4967	0	946,320	69837528	75.30	75.80	73.00	73.00	-1
1140630	4968	0	961,626	115327787	123.00	124.00	118.00	118.00	-3
1140630	4976	0	186,703	5360572	29.15	29.15	28.50	28.50	0
1140630	4977	0	1,345,561	122347857	92.00	92.30	90.40	90.40	-2
1140630	4989	0	155,068	2403780	15.80	15.80	15.35	15.35	0
1140630	4994	0	10,103	951856	94.30	94.60	93.40	93.40	-1
1140630	4999	0	36,442	877472	24.05	24.20	24.00	24.10	0
1140630	5007	0	33,130	1759430	53.70	53.70	52.80	52.80	0
1140630	5203	0	231,831	24119334	105.50	105.50	103.00	103.50	-2
1140630	5215	0	15,399	577470	37.80	37.80	37.45	37.50	0
1140630	5222	0	170,847	19443996	114.00	114.50	113.00	114.00	0
1140630	5225	0	238,137	19736656	84.80	85.00	82.30	82.30	-2
1140630	5234	0	1,088,929	294297881	274.00	276.00	267.00	268.00	-6
1140630	5243	0	383,085	21532262	56.70	56.80	55.60	56.00	0
1140630	5244	0	546,455	25178292	46.80	46.80	45.75	46.00	0
1140630	5258	0	208,756	12805304	62.00	62.10	60.80	61.50	0
1140630	5269	0	428,588	829420950	1945.00	1960.00	1910.00	1910.00	-30
1140630	5283	0	90,761	7216370	80.10	80.10	79.00	79.40	-1
1140630	5284	0	2,021,720	402664859	197.00	203.00	195.00	198.00	2
1140630	5285	0	146,652	7092769	49.00	49.00	48.05	48.05	0
1140630	5288	0	106,538	14457836	137.00	137.00	134.00	135.00	-2
1140630	5292	0	50,861	7846141	156.00	156.00	153.50	154.00	0
1140630	5306	0	91,521	8540511	93.50	93.80	92.90	93.00	0
1140630	5388	0	3,997,133	383441084	99.50	99.60	95.00	95.00	-3
1140630	5434	0	1,204,908	332540814	277.00	279.00	274.50	274.50	-5
1140630	5469	0	4,159,988	256403012	61.80	62.50	60.70	61.50	0
1140630	5471	0	209,138	7205028	33.60	33.65	33.05	33.10	0
1140630	5484	0	239,426	9088052	37.55	38.65	36.60	38.30	0
1140630	5515	0	296,234	8070915	27.25	27.40	27.15	27.15	0
1140630	5519	0	113,296	3401198	30.20	30.20	29.95	29.95	0
1140630	5521	0	814,828	9605478	11.95	11.95	11.70	11.75	0
1140630	5522	0	406,616	26168407	65.30	65.30	64.10	64.10	-1
1140630	5525	0	37,000	1204350	32.70	32.70	32.30	32.70	0
1140630	5531	0	439,740	4074395	9.40	9.40	9.20	9.23	0
1140630	5533	0	66,197	1134546	17.00	17.30	16.95	17.30	0
1140630	5534	0	604,302	51340847	85.40	86.30	84.70	85.00	0
1140630	5538	0	5,000	153300	31.25	31.25	30.50	30.50	0
1140630	5546	0	4,000	118950	29.80	29.80	29.70	29.75	0
1140630	5607	0	129,729	5402815	41.40	41.90	41.30	41.50	0
1140630	5608	0	777,316	11904988	15.80	15.80	15.10	15.10	0
1140630	5706	0	766,816	49064102	64.50	64.50	63.50	63.50	0
1140630	5871	0	4,765,711	601547646	126.50	127.00	125.00	126.50	0
1140630	5871A	0	103,509	10557913	102.00	102.00	102.00	102.00	0
1140630	5876	0	14,375,400	671530030	46.95	47.20	46.40	46.40	0
1140630	5880	0	14,794,620	366752779	24.75	24.90	24.70	24.75	0
1140630	5906	0	1,000	49750	49.75	49.75	49.75	49.75	0
1140630	5907	0	206,031	1315349	6.57	6.57	6.33	6.33	0
1140630	6005	0	9,813,021	193346461	20.00	20.10	19.60	19.60	0
1140630	6024	0	89,846	4276412	47.90	47.90	47.50	47.55	0
1140630	6108	0	55,067	763966	13.70	14.10	13.70	13.90	0
1140630	6112	0	1,720,894	87879947	50.40	51.70	49.85	51.30	1
1140630	6115	0	66,270	3445966	51.90	52.10	51.90	52.10	0
1140630	6116	0	5,965,284	43029747	7.47	7.47	7.11	7.12	0
1140630	6117	0	6,780,598	672356450	95.20	102.00	94.20	99.20	4
1140630	6120	0	391,877	4262735	10.95	11.05	10.70	10.90	0
1140630	6128	0	136,570	4110417	30.40	30.40	29.95	29.95	0
1140630	6133	0	1,346,951	19884948	14.15	15.15	14.15	14.80	0
1140630	6136	0	283,324	6728145	23.95	23.95	23.60	23.65	0
1140630	6139	0	5,963,303	1843570995	309.50	313.50	305.50	306.50	-3
1140630	6141	0	619,447	7553082	12.50	12.55	12.05	12.10	0
1140630	6142	0	172,412	1617387	9.54	9.59	9.24	9.45	0
1140630	6152	0	254,624	2157608	8.61	8.61	8.36	8.57	0
1140630	6153	0	14,972,207	208841466	13.75	14.45	13.35	13.85	0
1140630	6155	0	37,159	836110	22.50	22.65	22.25	22.40	0
1140630	6164	0	112,630	1225444	10.95	10.95	10.80	10.90	0
1140630	6165	0	1,291,774	72127407	57.50	57.50	54.30	56.60	0
1140630	6166	0	290,303	17901003	63.00	63.00	61.10	61.10	-2
1140630	6168	0	102,702	1628239	16.05	16.05	15.70	15.70	0
1140630	6176	0	3,106,810	419833590	138.00	138.00	134.00	134.50	-3
1140630	6177	0	539,196	26162321	48.60	48.70	48.35	48.45	0
1140630	6183	0	2,990	276963	92.50	92.50	92.40	92.40	0
1140630	6184	0	72,624	3703400	51.00	51.10	50.80	50.90	0
1140630	6189	0	1,216,615	92276932	75.10	76.30	75.10	76.30	1
1140630	6191	0	113,489,389	10118659365	89.60	92.20	85.20	89.20	0
1140630	6192	0	98,140	9571167	97.20	98.50	96.90	98.00	0
1140630	6196	0	1,601,667	303180031	188.00	191.50	186.00	189.00	1
1140630	6197	0	4,824,550	711507019	144.50	150.00	144.50	145.50	3
1140630	6201	0	15,368	927936	61.00	61.00	60.10	60.40	0
1140630	6202	0	356,383	15286637	43.50	43.60	42.60	42.60	-1
1140630	6205	0	119,632	5410378	45.50	45.80	45.00	45.00	0
1140630	6206	0	2,396,506	286104712	118.50	121.00	117.50	119.50	1
1140630	6209	0	1,736,896	44192846	25.20	26.05	24.75	24.80	0
1140630	6213	0	6,387,618	565091580	88.90	89.80	87.20	87.20	0
1140630	6214	0	440,120	46274968	106.00	106.50	104.50	104.50	-1
1140630	6215	0	2,058,182	209684676	103.00	103.50	101.00	102.00	-1
1140630	6216	0	54,359	1732366	31.75	32.00	31.75	31.80	0
1140630	6224	0	104,503	4810642	45.90	46.50	45.45	45.75	0
1140630	6225	0	17,579	201933	11.75	11.75	11.40	11.60	0
1140630	6226	0	24,370	169566	6.98	7.03	6.90	6.90	0
1140630	6230	0	119,505	15207193	131.00	131.00	125.50	126.00	-5
1140630	6235	0	437,020	22188162	52.30	52.30	50.00	50.20	-2
1140630	6239	0	2,894,792	382523228	132.50	133.50	131.00	131.50	0
1140630	6243	0	106,047	3992525	38.35	38.35	37.35	37.55	0
1140630	6257	0	8,177,752	654350502	81.60	82.20	79.00	79.30	-2
1140630	6269	0	3,236,188	180655897	56.10	56.80	54.90	56.20	0
1140630	6271	0	1,101,327	118762598	109.50	109.50	106.50	107.00	-1
1140630	6277	0	64,352	3796620	59.40	59.50	58.60	58.90	0
1140630	6278	0	3,456,536	362974089	107.00	107.50	104.00	104.00	-3
1140630	6281	0	29,102	2085326	71.30	71.80	71.30	71.40	0
1140630	6282	0	1,470,601	38436780	26.45	26.55	25.90	26.05	0
1140630	6283	0	140,476	2885039	20.95	20.95	20.35	20.35	0
1140630	6285	0	3,264,327	395334493	122.50	122.50	119.50	121.50	-1
1140630	6288	0	223,622	4407700	20.05	20.05	19.55	19.55	0
1140630	6405	0	98,560	2424618	25.25	25.25	24.15	24.70	0
1140630	6409	0	227,228	288895540	1295.00	1295.00	1260.00	1260.00	-35
1140630	6412	0	2,681,272	287299878	106.00	109.00	105.00	106.50	0
1140630	6414	0	1,702,335	490191391	285.00	290.50	285.00	288.00	8
1140630	6415	0	2,459,274	887858778	378.00	378.00	355.50	355.50	-20
1140630	6416	0	159,631	14352406	91.30	91.30	89.10	89.80	-1
1140630	6423	0	7,568	713400	95.00	95.00	94.00	95.00	0
1140630	6426	0	110,432	8076963	74.20	74.20	72.50	73.50	0
1140630	6431	0	126,462	2072810	16.80	16.90	16.00	16.80	0
1140630	6438	0	1,140,022	191301019	171.00	171.00	166.50	166.50	-3
1140630	6442	0	1,472,267	688751245	478.00	480.50	462.50	464.00	-13
1140630	6443	0	2,527,098	37874885	15.40	15.45	14.85	14.90	0
1140630	6446	0	1,001,065	548823480	550.00	552.00	545.00	548.00	1
1140630	6449	0	319,799	35828751	114.00	114.00	110.00	112.00	0
1140630	6451	0	558,196	78993864	144.00	144.50	140.00	140.50	-2
1140630	6456	0	483,207	19614981	41.15	41.15	40.20	40.20	-1
1140630	6464	0	6,161	498166	81.20	81.20	80.60	80.60	0
1140630	6472	0	1,159,260	960205946	821.00	838.00	816.00	831.00	14
1140630	6477	0	376,646	10751768	29.10	29.10	28.20	28.60	0
1140630	6491	0	104,577	31229495	303.00	303.00	297.00	297.00	-6
1140630	6504	0	90,695	5586631	62.20	62.20	60.90	61.50	0
1140630	6505	0	4,605,008	166503860	36.90	36.90	36.00	36.00	0
1140630	6515	0	1,672,240	2125167910	1240.00	1295.00	1230.00	1295.00	65
1140630	6525	0	111,260	7353888	66.70	66.70	65.90	66.00	0
1140630	6526	0	196,824	105224177	541.00	541.00	530.00	530.00	-11
1140630	6531	0	7,641,138	2285165793	288.00	309.00	286.00	299.00	16
1140630	6533	0	4,049,935	1230707691	309.00	319.50	291.50	295.00	-4
1140630	6534	0	16,565	1293843	77.70	78.60	77.70	78.60	0
1140630	6541	0	758,025	40107431	55.30	56.00	51.50	52.50	0
1140630	6550	0	400,674	15575270	39.70	39.70	38.60	38.60	-1
1140630	6552	0	26,164	657059	25.45	25.45	25.00	25.00	0
1140630	6558	0	18,053,525	1018775764	57.50	57.60	55.50	55.70	-1
1140630	6573	0	38,100	364907	9.66	9.78	9.54	9.54	0
1140630	6579	0	80,817	9659695	122.00	122.00	118.50	119.00	-3
1140630	6581	0	34,491	3688910	107.00	107.00	106.50	106.50	-1
1140630	6582	0	65,256	2481936	35.50	35.50	35.35	35.35	0
1140630	6585	0	403,937	44376208	114.00	114.00	107.50	109.50	0
1140630	6591	0	2,095,395	142703128	68.80	69.30	67.30	68.00	0
1140630	6592	0	237,299	16154802	69.20	69.20	67.30	67.30	-1
1140630	6592A	0	4,429	415630	93.80	93.90	93.80	93.90	0
1140630	6592B	0	7,480	708738	94.60	95.00	94.60	95.00	0
1140630	6598	0	26,465	522933	19.90	20.00	19.60	19.65	0
1140630	6605	0	1,026,902	198023994	196.00	196.50	191.00	191.50	-4
1140630	6606	0	23,002	562598	24.65	24.65	24.35	24.45	0
1140630	6625	0	2,239,133	215590873	93.70	97.80	93.30	97.50	4
1140630	6641	0	21,216	476537	22.90	22.90	22.20	22.50	0
1140630	6645	0	29,385	585210	20.05	20.05	19.75	19.75	0
1140630	6655	0	2,114	262059	124.00	124.00	124.00	124.00	0
1140630	6657	0	620,909	42316365	70.10	70.80	67.30	67.30	-2
1140630	6658	0	1,703,946	145764632	85.50	87.00	84.60	85.80	1
1140630	6666	0	26,300	1139414	43.20	44.55	41.75	42.40	0
1140630	6668	0	993,869	46471735	49.00	49.00	45.65	46.10	-3
1140630	6669	0	1,493,416	3794622205	2550.00	2575.00	2520.00	2530.00	0
1140630	6670	0	447,488	133176136	300.00	300.00	297.00	297.00	-2
1140630	6671	0	19,012	770201	40.50	40.65	40.35	40.65	0
1140630	6672	0	420,073	30464826	72.00	73.90	71.50	71.50	0
1140630	6674	0	219,237	5762863	27.10	27.20	25.60	26.25	0
1140630	6689	0	218,206	17412188	80.70	80.80	79.30	79.50	-1
1140630	6691	0	1,026,011	447349132	432.50	442.00	432.50	435.00	3
1140630	6695	0	504,881	21910526	45.00	45.00	42.75	42.75	-1
1140630	6698	0	114,728	3388931	30.05	30.05	29.30	29.30	0
1140630	6706	0	788,112	47874379	62.30	62.30	60.30	60.30	-1
1140630	6715	0	62,101	7366519	119.00	121.00	117.00	119.00	0
1140630	6719	0	473,564	96870099	210.00	210.00	202.50	202.50	-6
1140630	6742	0	9,703,245	561620473	54.50	59.60	54.50	59.60	5
1140630	6743	0	26,688	795624	29.80	30.00	29.70	29.95	0
1140630	6753	0	207,021	20501964	100.00	100.00	98.70	98.70	-1
1140630	6754	0	102,462	6522393	64.40	64.40	63.00	63.00	0
1140630	6756	0	169,369	16974327	104.00	105.00	99.10	99.10	-3
1140630	6757	0	9,827,690	863246978	86.80	89.40	86.50	86.50	0
1140630	6768	0	744,828	78809879	108.00	108.50	104.00	106.50	-1
1140630	6770	0	7,862,855	121130056	15.45	15.55	15.30	15.40	0
1140630	6771	0	3,000	170300	56.50	57.30	56.50	57.30	0
1140630	6776	0	323,498	19307599	58.60	60.60	58.60	58.70	0
1140630	6781	0	956,570	1016849470	1065.00	1085.00	1040.00	1060.00	0
1140630	6782	0	198,512	35983774	178.50	185.00	176.00	183.00	3
1140630	6789	0	3,221,050	766281070	237.00	245.00	231.50	231.50	-1
1140630	6790	0	76,414	3254721	42.60	42.75	42.45	42.75	0
1140630	6792	0	52,799	2725987	52.10	52.10	50.90	51.70	0
1140630	6794	0	15,011	932093	63.10	63.10	61.90	62.10	0
1140630	6796	0	39,090	3242707	82.10	83.40	82.10	83.10	0
1140630	6799	0	244,023	23105834	95.80	96.50	94.00	94.00	-2
1140630	6805	0	1,649,587	1340827312	815.00	825.00	802.00	812.00	1
1140630	6806	0	1,054,095	85228736	82.40	83.00	80.30	80.40	-2
1140630	6807	0	25,010	1779615	71.10	71.50	71.00	71.10	-1
1140630	6830	0	176,345	21472984	123.50	123.50	120.50	121.00	-2
1140630	6834	0	112,459	3438066	31.05	31.05	30.25	30.40	0
1140630	6835	0	245,064	10882130	45.50	45.50	43.65	44.00	-1
1140630	6838	0	1,642,155	61137082	37.50	38.70	36.90	36.90	-1
1140630	6854	0	1,364,701	264487802	197.00	199.00	189.50	195.00	-2
1140630	6861	0	46,077	2183372	47.80	47.80	47.00	47.50	0
1140630	6862	0	87,924	12331901	142.50	142.50	139.00	140.00	-2
1140630	6863	0	126,704	19652103	157.50	157.50	154.00	154.00	-4
1140630	6869	0	790,571	130184064	167.00	168.00	163.00	164.00	-2
1140630	6873	0	588,485	138099549	237.00	237.50	233.00	235.00	-1
1140630	6885	0	1,637,066	54549912	33.90	34.45	32.50	32.90	-1
1140630	6887	0	15,000	1245800	82.90	83.90	82.80	83.30	0
1140630	6890	0	625,973	176005750	286.00	286.50	279.00	280.00	-4
1140630	6901	0	359,769	7396446	20.65	20.75	20.40	20.45	0
1140630	6902	0	139,042	11026087	80.40	80.40	78.80	78.80	-1
1140630	6906	0	43,149	5677893	132.50	133.00	130.00	131.50	-1
1140630	6909	0	328,078	15296004	47.60	47.60	45.60	45.80	-1
1140630	6914	0	46,645	6891636	148.00	148.00	147.50	147.50	-1
1140630	6916	0	63,101	1297913	20.90	20.90	20.40	20.50	0
1140630	6918	0	565,529	55241463	100.50	101.50	95.80	96.30	-3
1140630	6919	0	2,213,755	2912339170	1345.00	1355.00	1265.00	1345.00	10
1140630	6923	0	329,808	26845564	81.10	83.00	80.30	80.50	0
1140630	6924	0	8,000	567000	71.00	71.00	70.80	70.80	0
1140630	6928	0	85,277	3666878	43.95	43.95	42.70	42.80	-1
1140630	6931	0	56,124	2917737	52.40	52.40	51.80	51.80	-1
1140630	6933	0	30,731	3891883	126.00	128.00	125.50	127.00	-2
1140630	6936	0	119,080	4567037	38.75	38.75	38.00	38.40	0
1140630	6937	0	724,829	159804175	227.00	227.00	215.50	216.00	-11
1140630	6944	0	433,103	186930373	432.50	437.00	428.00	431.50	1
1140630	6949	0	318,780	47311648	143.00	154.00	143.00	151.00	11
1140630	6951	0	63,644	4925506	77.50	77.60	77.00	77.50	0
1140630	6952	0	21,000	1007200	48.10	48.15	47.50	47.65	0
1140630	6955	0	11,832	2247170	190.50	191.00	190.00	190.00	0
1140630	6957	0	113,370	20020606	177.00	179.00	175.00	175.50	0
1140630	6958	0	36,200	801150	22.30	22.30	22.00	22.10	0
1140630	6962	0	3,747,951	202541136	54.70	54.80	53.50	53.50	0
1140630	6965	0	199,895	19873073	101.00	101.50	98.00	100.00	-1
1140630	6969	0	26,000	914800	35.00	35.60	35.00	35.60	0
1140630	6988	0	1,054	19085	18.10	18.10	18.10	18.10	0
1140630	6994	0	711,860	75375038	112.00	112.00	102.50	104.00	-7
1140630	7631	0	40,200	4703600	114.00	120.00	113.50	120.00	3
1140630	7705	0	43,149	2216943	52.00	52.00	51.10	51.50	0
1140630	7722	0	3,044,923	2351175183	774.00	795.00	732.00	732.00	-30
1140630	7732	0	2,010	82099	40.85	40.85	40.85	40.85	0
1140630	7736	0	34,199	3451031	102.00	102.00	100.50	100.50	0
1140630	7740	0	147,184	30492005	211.00	211.50	204.50	204.50	-5
1140630	7749	0	424,044	284387011	678.00	683.00	658.00	660.00	-10
1140630	8011	0	408,067	8254047	20.70	20.70	20.05	20.05	0
1140630	8016	0	1,480,276	302189297	209.50	210.00	202.50	202.50	-7
1140630	8021	0	24,414,339	1073973135	41.70	46.00	41.10	45.70	3
1140630	8028	0	3,007,231	414285437	139.50	140.00	136.50	136.50	-2
1140630	8033	0	1,402,588	84173605	60.70	60.80	59.60	59.60	-1
1140630	8039	0	577,257	26588397	45.80	46.50	45.50	45.70	0
1140630	8045	0	427,328	28886393	70.90	70.90	66.10	66.40	-4
1140630	8046	0	838,314	93730752	112.50	113.00	110.50	112.00	0
1140630	8070	0	4,662,222	177969201	38.30	38.80	37.85	38.00	0
1140630	8072	0	6,549,814	321819685	49.20	49.90	48.20	49.90	1
1140630	8081	0	2,072,630	448637729	219.50	220.50	213.50	215.50	0
1140630	8101	0	13,403	210700	16.95	16.95	15.15	15.15	-1
1140630	8103	0	204,362	9618790	47.80	47.80	46.70	46.95	0
1140630	8104	0	952,053	36447552	38.30	38.75	37.80	38.45	0
1140630	8105	0	571,976	7276358	12.90	12.90	12.60	12.60	0
1140630	8110	0	1,954,477	26714378	13.95	13.95	13.45	13.45	0
1140630	8112	0	6,944,184	315908113	47.20	47.50	44.80	44.95	-1
1140630	8112A	0	14,269	606405	42.50	42.50	42.50	42.50	0
1140630	8114	0	578,829	166228300	279.00	293.00	279.00	289.00	9
1140630	8131	0	275,775	7709051	28.35	28.35	27.80	27.90	0
1140630	8150	0	949,500	25622520	27.15	27.20	26.85	26.95	0
1140630	8162	0	28,020	1095043	39.80	39.80	38.70	38.70	0
1140630	8163	0	274,980	9297755	34.25	34.25	33.65	33.65	0
1140630	8201	0	15,171	160835	10.50	10.70	10.50	10.55	0
1140630	8210	0	2,793,954	1365202339	485.00	497.00	482.00	487.00	3
1140630	8213	0	211,831	6470685	30.75	30.75	30.35	30.60	0
1140630	8215	0	86,431	2048088	23.80	23.90	23.55	23.55	0
1140630	8222	0	1,609,048	82797833	52.30	52.50	51.20	51.20	-1
1140630	8249	0	2,288,470	120897883	52.90	53.50	52.30	52.30	0
1140630	8261	0	376,722	31019751	84.60	84.60	81.30	81.40	-2
1140630	8271	0	372,153	19685761	53.90	53.90	52.50	53.00	-1
1140630	8341	0	51,818	3766796	73.00	73.00	72.50	72.60	0
1140630	8367	0	43,155	2029260	47.20	47.35	46.75	46.95	0
1140630	8374	0	451,125	43797832	99.00	99.40	96.20	96.70	-1
1140630	8404	0	258,665	5237132	20.35	20.55	20.10	20.15	0
1140630	8411	0	50,364	644554	12.85	12.85	12.65	12.80	0
1140630	8422	0	309,974	56462411	182.00	183.00	181.50	182.00	0
1140630	8429	0	89,218	718299	8.07	8.08	8.00	8.01	0
1140630	8438	0	4,001	124383	31.50	31.50	30.95	30.95	0
1140630	8442	0	89,980	7503570	84.20	84.40	82.70	83.50	0
1140630	8443	0	39,267	472945	12.10	12.15	12.00	12.15	0
1140630	8454	0	172,336	46652726	272.00	272.50	269.00	269.00	-4
1140630	8462	0	31,532	3979908	126.00	127.50	125.00	126.50	0
1140630	8463	0	105,019	2426788	23.10	23.55	23.00	23.00	0
1140630	8464	0	357,393	145286721	406.00	407.50	402.00	407.50	0
1140630	8466	0	41,260	1102535	26.55	27.10	26.50	26.70	0
1140630	8467	0	46,527	7790505	171.00	171.00	165.50	165.50	-3
1140630	8473	0	98,237	3133090	31.85	32.05	31.80	31.80	0
1140630	8476	0	119,969	2501569	21.35	21.40	20.50	20.50	0
1140630	8478	0	2,458,249	469475232	190.00	196.00	185.00	191.50	2
1140630	8481	0	12,548	590151	47.00	47.50	46.05	47.50	0
1140630	8482	0	38,205	2321141	60.80	61.20	60.40	60.40	0
1140630	8487	0	46,861	3637148	77.60	77.70	77.10	77.20	0
1140630	8488	0	12,883	145800	11.50	11.50	11.30	11.30	0
1140630	8499	0	582,455	101955895	176.00	179.50	170.00	172.50	-1
1140630	8926	0	2,925,601	131244389	45.15	45.15	44.65	44.65	0
1140630	8940	0	16,170	339819	21.20	21.20	20.75	20.75	0
1140630	8996	0	1,175,126	305026576	262.50	262.50	257.00	257.00	-4
1140630	9103	0	210,661	1059993	5.11	5.11	5.00	5.03	0
1140630	910322	0	5,071	109406	21.60	21.60	21.60	21.60	0
1140630	9105	0	6,058,191	37238824	6.18	6.20	6.12	6.14	0
1140630	910861	0	230	1409					0
1140630	9110	0	0						0
1140630	911608	0	0						0
1140630	911622	0	16,000	63189	3.93	4.01	3.93	4.00	0
1140630	911868	0	166,901	204591	1.23	1.24	1.22	1.23	0
1140630	912000	0	569,000	1480340	2.65	2.65	2.57	2.60	0
1140630	9136	0	731,163	4252346	5.86	5.86	5.79	5.80	0
1140630	9802	0	538,939	56617078	105.00	106.50	104.00	104.50	0
1140630	9902	0	2,797,834	52558245	19.40	19.40	18.30	18.40	-1
1140630	9904	0	42,392,380	1325634616	31.05	31.70	30.95	30.95	0
1140630	9905	0	105,102	2401885	23.00	23.00	22.80	22.90	0
1140630	9906	0	105,449	8109440	77.50	77.70	76.40	76.90	-1
1140630	9907	0	2,228,336	44123472	20.00	20.05	19.65	19.65	0
1140630	9908	0	103,378	3223849	31.10	31.40	31.05	31.35	0
1140630	9910	0	2,764,918	339338967	122.50	124.00	121.00	122.50	-1
1140630	9911	0	227,934	19493448	85.60	85.80	85.10	85.50	0
1140630	9912	0	44,778	535414	12.05	12.05	11.90	11.90	0
1140630	9914	0	1,080,224	112344095	104.00	105.50	102.50	103.00	-1
1140630	9917	0	3,032,710	335861178	113.00	113.50	110.00	110.00	-2
1140630	9918	0	21,127	843260	40.25	40.25	39.65	39.85	0
1140630	9919	0	325,497	5793585	17.80	17.90	17.70	17.80	0
1140630	9921	0	972,845	105769650	109.50	111.00	107.00	108.50	0
1140630	9924	0	106,791	4955152	46.70	46.70	46.30	46.30	0
1140630	9925	0	185,001	7687489	41.50	41.75	41.40	41.55	0
1140630	9926	0	9,038	467876	51.50	51.80	51.50	51.80	0
1140630	9927	0	76,989	5364566	69.70	69.80	69.50	69.70	0
1140630	9928	0	37,028	593201	15.80	16.15	15.80	16.15	0
1140630	9929	0	2,000	28200	14.10	14.10	14.10	14.10	0
1140630	9930	0	74,921	5649861	75.50	75.80	75.20	75.20	0
1140630	9931	0	6,174	212009	34.35	34.35	34.30	34.30	0
1140630	9933	0	1,631,075	42746813	26.35	26.60	26.05	26.05	0
1140630	9934	0	337,881	3368113	10.10	10.10	9.93	9.93	0
1140630	9935	0	1,668,824	39633100	24.00	24.20	23.35	23.50	0
1140630	9937	0	121,019	8057710	65.60	67.40	65.30	66.40	1
1140630	9938	0	891,977	48351534	55.50	55.50	53.80	54.00	-1
1140630	9939	0	1,076,716	170835110	160.00	160.00	158.00	158.00	-1
1140630	9940	0	233,634	5872026	25.20	25.25	25.05	25.10	0
1140630	9941	0	704,389	72011332	101.00	103.00	100.50	103.00	2
1140630	9941A	0	4,000	205100	51.20	51.30	51.20	51.30	0
1140630	9942	0	45,171	5164193	115.00	115.00	113.50	113.50	-1
1140630	9943	0	29,841	2339736	78.50	78.70	78.20	78.20	0
1140630	9944	0	19,063	324172	17.05	17.05	16.95	17.00	0
1140630	9945	0	5,635,493	169114940	30.60	30.75	29.75	29.75	0
1140630	9946	0	191,863	3872689	20.40	20.40	20.10	20.10	0
1140630	9955	0	454,115	12867358	28.60	28.60	28.20	28.30	0
1140630	9958	0	12,986,790	3070807861	245.00	246.50	229.00	237.00	-6

＊參考自政府開放平台