個股日成交資訊 (2025/09/03)

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
1140903	0050	0	41,247,523	2144431268	51.90	52.20	51.75	51.95	0
1140903	0051	0	96,893	8031226	83.15	83.15	82.45	82.80	0
1140903	0052	0	343,876	70002322	203.30	204.40	202.80	203.50	0
1140903	0053	0	12,528	1418906	113.05	113.50	113.05	113.40	0
1140903	0055	0	59,493	1787954	30.10	30.10	30.01	30.01	0
1140903	0056	0	17,141,700	596172456	34.70	34.82	34.68	34.76	0
1140903	0057	0	19,774	3051726	154.25	154.55	153.80	154.35	0
1140903	0061	0	854,598	18284919	21.34	21.55	21.26	21.26	0
1140903	006203	0	3,421	326430	95.55	95.75	95.55	95.75	0
1140903	006204	0	4,026	493569	122.55	122.70	122.40	122.70	0
1140903	006205	0	1,427,641	52723476	36.87	37.15	36.58	36.68	0
1140903	006206	0	541,481	18565257	34.46	34.75	34.15	34.27	0
1140903	006207	0	78,677	2223953	28.25	28.40	28.03	28.09	0
1140903	006208	0	6,238,056	757805198	121.50	121.90	121.00	121.40	0
1140903	00625K	0	3,000	25970	8.72	8.72	8.62	8.62	0
1140903	00631L	0	2,199,015	557333319	251.90	255.30	251.70	253.35	0
1140903	00632R	0	31,876,954	637767980	20.05	20.09	19.94	20.01	0
1140903	00633L	0	6,162,766	290450292	47.40	47.84	46.45	46.68	0
1140903	00634R	0	332,000	1109910	3.32	3.36	3.32	3.35	0
1140903	00635U	0	2,903,345	112469144	38.80	38.82	38.65	38.72	0
1140903	00636	0	2,732,594	68398656	25.19	25.26	24.88	24.92	0
1140903	00636K	0	200	1636	8.18	8.18	8.18	8.18	0
1140903	00637L	0	74,971,825	1430998234	19.23	19.40	18.82	18.90	0
1140903	00638R	0	766,200	5425288	7.11	7.11	7.01	7.10	0
1140903	00639	0	3,769,165	51742466	13.65	13.85	13.61	13.64	0
1140903	00640L	0	935,613	58347867	63.00	63.00	61.65	61.75	-1
1140903	00641R	0	799,516	4149628	5.17	5.22	5.16	5.22	0
1140903	00642U	0	4,775,056	80233127	16.80	16.83	16.74	16.76	0
1140903	00643	0	3,520,979	52777313	15.08	15.15	14.90	14.94	0
1140903	00643K	0	0						0
1140903	00645	0	295,331	12581261	42.82	42.82	42.32	42.33	0
1140903	00646	0	2,846,869	175661033	61.75	61.80	61.65	61.65	0
1140903	00647L	0	84,920	8817311	104.00	104.00	103.60	103.60	-1
1140903	00648R	0	736,420	3390259	4.61	4.61	4.60	4.61	0
1140903	00650L	0	12,433,394	216315385	17.35	17.72	17.12	17.12	0
1140903	00651R	0	1,208,799	6559210	5.40	5.47	5.38	5.47	0
1140903	00652	0	412,338	14732044	35.78	35.78	35.69	35.73	0
1140903	00653L	0	124,889	6730034	54.00	54.15	53.70	54.00	0
1140903	00654R	0	194,246	1264497	6.50	6.52	6.50	6.51	0
1140903	00655L	0	2,826,342	92582994	33.05	33.33	32.37	32.52	0
1140903	00656R	0	188,000	1173900	6.20	6.28	6.20	6.26	0
1140903	00657	0	13,132	651002	49.67	49.74	49.36	49.36	0
1140903	00657K	0	200	3250	16.25	16.25	16.25	16.25	0
1140903	00660	0	49,688	1924712	38.84	38.86	38.64	38.64	0
1140903	00661	0	73,850	3992846	54.30	54.35	53.80	53.80	0
1140903	00662	0	1,548,550	142251873	91.95	91.95	91.80	91.85	0
1140903	00663L	0	2,458,275	81367346	32.93	33.33	32.89	33.05	0
1140903	00664R	0	7,911,856	25604325	3.24	3.25	3.22	3.23	0
1140903	00665L	0	42,558,593	481579534	11.29	11.52	11.11	11.11	0
1140903	00666R	0	175,000	1531360	8.75	8.86	8.70	8.85	0
1140903	00668	0	149,945	7580262	50.70	50.70	50.50	50.50	0
1140903	00668K	0	200	3306	16.53	16.53	16.53	16.53	0
1140903	00669R	0	2,607,572	15648264	5.99	6.01	5.99	6.01	0
1140903	00670L	0	1,296,982	184218805	142.15	142.20	141.80	142.00	-1
1140903	00671R	0	14,991,539	46597753	3.11	3.11	3.10	3.11	0
1140903	00673R	0	19,304,510	125318373	6.49	6.51	6.48	6.51	0
1140903	00674R	0	2,859,571	20495218	7.15	7.18	7.15	7.18	0
1140903	00675L	0	1,650,682	166481027	100.20	101.55	100.20	100.80	0
1140903	00676R	0	959,266	10541226	11.03	11.03	10.96	10.99	0
1140903	00678	0	356,606	10139756	28.33	28.50	28.33	28.41	0
1140903	00680L	0	44,929,677	309697531	6.91	6.91	6.87	6.88	0
1140903	00681R	0	113,000	2416410	21.31	21.41	21.31	21.41	0
1140903	00682U	0	13,279	267172	20.11	20.14	20.11	20.14	0
1140903	00683L	0	339,518	7034022	20.86	20.86	20.66	20.66	0
1140903	00684R	0	13,132	206189	15.71	15.71	15.70	15.70	0
1140903	00685L	0	370,075	33496465	90.15	91.20	90.00	90.55	0
1140903	00686R	0	1,033,223	2033119	1.98	1.98	1.96	1.97	0
1140903	00688L	0	21,830,547	149973684	6.89	6.89	6.85	6.86	0
1140903	00689R	0	19,000	418410	22.01	22.09	22.01	22.09	0
1140903	00690	0	797,728	29856128	37.49	37.49	37.37	37.47	0
1140903	00692	0	1,385,796	65578351	47.32	47.49	47.21	47.33	0
1140903	00693U	0	1,736,350	35430072	20.45	20.46	20.36	20.37	0
1140903	00700	0	1,148,210	20808127	18.19	18.34	17.98	18.02	0
1140903	00701	0	1,387,037	37946857	27.45	27.45	27.33	27.35	0
1140903	00702	0	129,915	2967803	22.91	22.91	22.83	22.83	0
1140903	00703	0	179,110	3828815	21.24	21.62	21.21	21.23	0
1140903	00706L	0	12,138,276	71027758	5.85	5.87	5.84	5.86	0
1140903	00707R	0	0						0
1140903	00708L	0	3,243,341	207879620	64.25	64.35	63.85	64.00	1
1140903	00709	0	311,975	10349555	33.28	33.28	33.05	33.05	0
1140903	00710B	0	191,580	3609575	18.83	18.85	18.83	18.83	0
1140903	00711B	0	111,252	1737725	15.62	15.64	15.62	15.62	0
1140903	00712	0	31,672,858	287639358	9.12	9.12	9.06	9.07	0
1140903	00713	0	8,036,777	411638035	51.15	51.30	51.15	51.25	0
1140903	00714	0	530,181	10544803	19.98	19.98	19.87	19.89	0
1140903	00715L	0	54,483,794	656202650	12.06	12.10	11.97	12.01	0
1140903	00717	0	72,774	1079535	14.79	14.86	14.79	14.85	0
1140903	00728	0	522,738	16684303	31.77	32.00	31.77	31.95	0
1140903	00730	0	282,016	7060885	25.30	25.30	24.90	25.16	0
1140903	00731	0	666,244	44179164	66.40	66.40	66.25	66.40	0
1140903	00733	0	1,101,160	49914315	45.40	45.63	45.05	45.37	0
1140903	00735	0	161,927	6024492	37.04	37.27	37.04	37.27	0
1140903	00736	0	123,577	3115359	25.23	25.34	25.15	25.19	0
1140903	00737	0	255,918	8568512	33.35	33.53	33.35	33.51	0
1140903	00738U	0	3,857,668	133567574	34.71	34.75	34.53	34.58	0
1140903	00739	0	252,831	6376179	25.27	25.50	25.11	25.20	0
1140903	00752	0	10,504,861	268939043	25.58	25.85	25.42	25.43	0
1140903	00753L	0	38,424,966	480665777	12.54	12.73	12.33	12.36	0
1140903	00757	0	2,815,109	314102652	111.45	111.70	111.45	111.50	0
1140903	00762	0	95,190	7155545	75.15	75.25	75.05	75.15	0
1140903	00763U	0	1,169,340	30111276	25.79	25.91	25.62	25.69	0
1140903	00770	0	1,301,683	65544441	50.25	50.45	50.25	50.30	0
1140903	00771	0	19,587	311662	15.90	15.94	15.90	15.94	0
1140903	00775B	0	5,100	158181	31.03	31.03	31.00	31.00	0
1140903	00783	0	234,377	5396943	23.08	23.20	22.82	22.82	0
1140903	00830	0	5,264,167	233326532	44.30	44.37	44.28	44.35	0
1140903	00850	0	665,950	31170236	46.81	46.91	46.66	46.83	0
1140903	00851	0	13,368	673495	50.60	50.60	50.20	50.55	0
1140903	00852L	0	201,096	5472915	27.27	27.27	27.18	27.18	0
1140903	00861	0	28,419	1277916	45.05	45.05	44.90	44.90	0
1140903	00865B	0	2,221,224	101195484	45.54	45.58	45.48	45.55	0
1140903	00875	0	57,300	2180452	38.12	38.12	38.01	38.01	0
1140903	00876	0	97,320	3822114	39.39	39.39	39.21	39.22	0
1140903	00878	0	25,699,597	521664211	20.30	20.32	20.27	20.27	0
1140903	00881	0	5,395,370	142480239	26.30	26.48	26.30	26.40	0
1140903	00882	0	18,636,230	261737191	13.96	14.12	13.96	14.02	0
1140903	00885	0	8,838,202	143807818	16.25	16.35	16.20	16.22	0
1140903	00891	0	4,247,354	74172879	17.34	17.51	17.34	17.49	0
1140903	00892	0	1,757,456	31696228	17.93	18.09	17.93	18.05	0
1140903	00893	0	1,065,799	28566610	26.70	26.84	26.70	26.77	0
1140903	00894	0	1,151,567	25114902	21.69	21.89	21.69	21.83	0
1140903	00895	0	1,955,293	64321049	32.99	32.99	32.84	32.91	0
1140903	00896	0	627,648	10881810	17.30	17.38	17.28	17.35	0
1140903	00897	0	755,026	5470986	7.23	7.26	7.23	7.23	0
1140903	00898	0	163,522	1080916	6.60	6.62	6.60	6.60	0
1140903	00899	0	88,764	1462759	16.54	16.54	16.45	16.45	0
1140903	00900	0	14,491,995	190684906	13.19	13.19	13.13	13.16	0
1140903	00901	0	75,061	1688837	22.50	22.56	22.46	22.46	0
1140903	00902	0	2,513,473	25050763	9.83	10.03	9.83	9.97	0
1140903	00903	0	165,154	2627764	15.93	15.93	15.90	15.90	0
1140903	00904	0	612,817	11218221	18.19	18.38	18.19	18.30	0
1140903	00905	0	1,110,053	16574825	14.87	14.98	14.85	14.94	0
1140903	00907	0	579,754	8682986	15.00	15.00	14.96	14.99	0
1140903	00908	0	630,974	8440906	13.43	13.43	13.36	13.36	0
1140903	00909	0	1,472,476	55258368	37.61	37.61	37.45	37.49	0
1140903	00910	0	839,172	31280453	37.41	37.41	37.17	37.17	0
1140903	00911	0	201,120	5221391	26.13	26.13	25.94	25.96	0
1140903	00912	0	438,589	8320721	18.97	19.02	18.95	18.99	0
1140903	00913	0	188,494	3760317	19.90	20.00	19.90	19.94	0
1140903	00915	0	5,533,262	124465555	22.45	22.56	22.44	22.50	0
1140903	00916	0	866,573	21901500	25.28	25.29	25.24	25.26	0
1140903	00917	0	184,459	4285736	23.30	23.30	23.22	23.23	0
1140903	00918	0	10,340,233	232021896	22.41	22.49	22.41	22.43	0
1140903	00919	0	77,313,258	1644462490	21.30	21.30	21.24	21.28	0
1140903	00920	0	93,663	1369269	14.64	14.65	14.61	14.61	0
1140903	00921	0	234,421	4087972	17.47	17.50	17.39	17.41	0
1140903	00922	0	5,309,103	118957011	22.32	22.48	22.31	22.41	0
1140903	00923	0	2,812,241	60210124	21.40	21.46	21.36	21.42	0
1140903	00924	0	3,415,964	89980002	26.31	26.37	26.31	26.32	0
1140903	00926	0	3,011,716	66743085	22.16	22.18	22.15	22.15	0
1140903	00927	0	4,615,580	82388268	17.72	17.92	17.72	17.85	0
1140903	00929	0	9,541,139	167600011	17.50	17.62	17.50	17.56	0
1140903	00930	0	2,078,701	35088043	16.81	16.91	16.81	16.91	0
1140903	00932	0	750,536	10767085	14.30	14.38	14.30	14.37	0
1140903	00934	0	1,990,384	38375118	19.32	19.36	19.21	19.33	0
1140903	00935	0	2,984,444	72604336	24.20	24.42	24.20	24.34	0
1140903	00936	0	819,166	12550712	15.31	15.36	15.28	15.36	0
1140903	00938	0	1,656,418	24810980	14.98	15.02	14.95	14.99	0
1140903	00939	0	3,556,322	48597863	13.63	13.70	13.63	13.66	0
1140903	00940	0	16,143,800	148928438	9.21	9.25	9.20	9.23	0
1140903	00941	0	663,383	9030040	13.72	13.72	13.60	13.60	0
1140903	00943	0	527,671	7580120	14.22	14.40	14.22	14.40	0
1140903	00944	0	877,916	12549140	14.28	14.32	14.25	14.30	0
1140903	00945B	0	5,225,413	74003171	14.16	14.18	14.15	14.16	0
1140903	00946	0	5,839,948	58021828	9.93	9.98	9.89	9.98	0
1140903	00947	0	772,769	10977146	14.04	14.26	14.04	14.17	0
1140903	00949	0	1,755,428	29811124	17.06	17.06	16.91	16.93	0
1140903	00951	0	1,264,014	10377034	8.24	8.24	8.19	8.20	0
1140903	00952	0	3,079,209	31968578	10.30	10.42	10.30	10.40	0
1140903	00953B	0	24,687,455	235246538	9.53	9.54	9.52	9.53	0
1140903	00954	0	975,699	8406143	8.66	8.66	8.60	8.62	0
1140903	00956	0	207,769	2184874	10.59	10.59	10.48	10.48	0
1140903	00960	0	996,133	14032930	14.08	14.10	14.06	14.09	0
1140903	00961	0	7,558,911	67417991	8.90	8.94	8.90	8.92	0
1140903	00962	0	304,314	3083830	10.11	10.16	10.11	10.12	0
1140903	00963	0	1,719,748	18328130	10.72	10.72	10.64	10.65	0
1140903	00964	0	1,143,643	12260938	10.83	10.83	10.69	10.69	0
1140903	00965	0	3,856,324	80285088	20.89	20.89	20.80	20.80	0
1140903	00971	0	1,967,048	30126792	15.28	15.33	15.28	15.33	0
1140903	00972	0	307,442	5141934	16.84	16.84	16.63	16.65	0
1140903	009800	0	1,406,774	14007089	9.95	9.97	9.95	9.96	0
1140903	009801	0	2,110,517	21734246	10.31	10.31	10.29	10.29	0
1140903	009802	0	3,583,804	36989224	10.30	10.35	10.30	10.31	0
1140903	009803	0	2,120,501	23535543	11.09	11.13	11.06	11.12	0
1140903	009804	0	813,555	9961326	12.21	12.27	12.21	12.24	0
1140903	009805	0	4,208,283	47941663	11.39	11.40	11.38	11.39	0
1140903	009808	0	970,021	16295575	16.76	16.85	16.76	16.80	0
1140903	00980A	0	7,686,403	98450847	12.76	12.85	12.76	12.83	0
1140903	009810	0	518,223	8482229	16.39	16.40	16.36	16.36	0
1140903	009811	0	4,407,137	46561418	10.56	10.58	10.55	10.57	0
1140903	00981A	0	47,125,805	611499311	12.91	13.04	12.91	13.00	0
1140903	00982A	0	36,662,862	457257419	12.43	12.54	12.41	12.47	0
1140903	00983A	0	3,506,751	39982404	11.40	11.42	11.38	11.40	0
1140903	00984A	0	4,126,739	42051918	10.16	10.22	10.16	10.22	0
1140903	00985A	0	7,439,624	79641448	10.66	10.73	10.66	10.71	0
1140903	00986A	0	5,101,171	51220402	10.06	10.06	10.02	10.04	0
1140903	01001T	0	100,000	1230000	12.30	12.30	12.30	12.30	0
1140903	01002T	0	11,000	158950	14.45	14.45	14.45	14.45	0
1140903	01004T	0	10,000	113500	11.35	11.35	11.35	11.35	0
1140903	01007T	0	0						0
1140903	01009T	0	7,705	55424	7.18	7.18	7.17	7.17	0
1140903	01010T	0	20,126	203060	10.09	10.09	10.09	10.09	0
1140903	020000	0	3,000	39690	13.23	13.23	13.23	13.23	0
1140903	020011	0	0						0
1140903	020012	0	1,000	13220	13.22	13.22	13.22	13.22	0
1140903	02001L	0	3,000	88010	29.32	29.37	29.32	29.37	0
1140903	02001R	0	0						0
1140903	02001S	0	0						0
1140903	020020	0	2,000	26380	13.20	13.20	13.18	13.18	0
1140903	020028	0	3,000	31590	10.53	10.53	10.53	10.53	0
1140903	020029	0	8,000	74310	9.28	9.29	9.28	9.29	0
1140903	020030	0	10,000	71600	7.16	7.16	7.16	7.16	0
1140903	020031	0	11,000	67740	6.14	6.16	6.14	6.16	0
1140903	020032	0	2,000	12880	6.44	6.44	6.44	6.44	0
1140903	020034	0	6,000	44830	7.47	7.48	7.47	7.48	0
1140903	020036	0	2,000	14250	7.13	7.13	7.12	7.12	0
1140903	020037	0	0						0
1140903	020038	0	27,000	207360	7.68	7.68	7.68	7.68	0
1140903	020039	0	19,000	143290	7.54	7.55	7.54	7.55	0
1140903	1101	0	16,378,731	366529073	22.25	22.55	22.20	22.35	0
1140903	1101B	0	2,239	101740	45.40	45.50	45.40	45.50	0
1140903	1102	0	3,475,312	126209992	36.50	36.60	36.20	36.40	0
1140903	1103	0	182,142	2408391	13.20	13.30	13.15	13.20	0
1140903	1104	0	1,486,667	44065805	29.10	30.10	28.90	29.55	0
1140903	1108	0	161,411	2480649	15.30	15.45	15.30	15.35	0
1140903	1109	0	51,521	817938	15.85	15.90	15.80	15.90	0
1140903	1110	0	70,087	1227822	17.40	17.60	17.40	17.55	0
1140903	1201	0	143,616	2237547	15.60	15.65	15.50	15.55	0
1140903	1203	0	62,308	2504794	40.00	40.50	40.00	40.50	0
1140903	1210	0	1,384,062	73512680	53.40	53.40	53.00	53.20	0
1140903	1213	0	200	2510					0
1140903	1215	0	280,812	37872418	134.50	135.50	134.00	135.00	1
1140903	1216	0	4,423,185	344897793	78.10	78.30	77.70	77.90	0
1140903	1217	0	480,353	5262550	10.95	11.00	10.90	10.95	0
1140903	1218	0	255,944	4777041	18.55	18.70	18.55	18.70	0
1140903	1219	0	400,611	5396991	13.55	13.60	13.35	13.55	0
1140903	1220	0	107,631	1386729	12.95	12.95	12.85	12.95	0
1140903	1225	0	92,658	2796170	30.10	30.30	30.05	30.10	0
1140903	1227	0	201,096	6069960	30.05	30.30	30.05	30.15	0
1140903	1229	0	680,172	32556033	47.90	48.15	47.50	48.00	0
1140903	1231	0	197,059	26972853	138.50	138.50	136.00	136.50	-2
1140903	1232	0	45,385	6770692	148.50	150.00	148.50	149.00	0
1140903	1233	0	6,206	190845	30.80	30.80	30.70	30.70	0
1140903	1234	0	32,266	1264916	39.15	39.35	39.10	39.25	0
1140903	1235	0	5,648	346042	60.80	62.70	60.80	62.70	1
1140903	1236	0	26,010	569917	21.85	22.00	21.80	21.85	0
1140903	1256	0	117,526	18510314	157.50	157.50	157.50	157.50	14
1140903	1301	0	12,719,679	482739450	38.05	38.40	37.70	37.75	0
1140903	1303	0	60,749,288	2413925150	40.55	40.80	39.20	39.30	0
1140903	1304	0	1,788,513	18214298	10.25	10.30	10.10	10.20	0
1140903	1305	0	497,104	5688304	11.50	11.55	11.35	11.45	0
1140903	1307	0	513,225	15605580	30.60	30.65	30.25	30.55	0
1140903	1308	0	968,177	11489478	11.95	12.00	11.80	11.85	0
1140903	1309	0	399,690	4474664	11.30	11.35	11.10	11.20	0
1140903	1310	0	1,025,877	9190771	9.03	9.08	8.90	8.92	0
1140903	1312	0	3,037,042	29194334	9.70	9.77	9.51	9.55	0
1140903	1312A	0	0						0
1140903	1313	0	3,073,718	30523905	10.20	10.20	9.82	9.84	0
1140903	1314	0	15,529,100	111595083	7.20	7.33	7.09	7.10	0
1140903	1315	0	3,986	255508	64.00	64.50	64.00	64.50	0
1140903	1316	0	8,096,134	108921640	13.20	13.70	13.10	13.60	0
1140903	1319	0	853,729	85538720	101.50	101.50	99.80	100.00	-1
1140903	1321	0	156,060	5606458	35.90	36.10	35.70	35.95	0
1140903	1323	0	9,538	188461	19.75	19.75	19.75	19.75	0
1140903	1324	0	684,469	7629286	11.45	11.85	10.80	10.80	0
1140903	1325	0	145,433	4080579	27.80	28.25	27.80	28.10	0
1140903	1326	0	13,737,269	396743643	29.20	29.60	28.40	28.70	0
1140903	1337	0	218,284	1139474	5.22	5.25	5.20	5.23	0
1140903	1338	0	41,006	877323	21.40	21.60	21.30	21.30	0
1140903	1339	0	222,589	10505098	46.95	47.80	46.75	47.15	0
1140903	1340	0	93,134	566280	6.10	6.14	6.06	6.07	0
1140903	1341	0	6,215	379404	60.10	62.00	60.00	62.00	0
1140903	1342	0	102,924	9143722	87.50	89.60	87.50	89.20	1
1140903	1402	0	3,512,208	95911233	27.30	27.50	27.20	27.30	0
1140903	1409	0	8,875,610	129511155	14.35	14.90	14.25	14.75	0
1140903	1410	0	32,423	1130501	35.10	35.30	34.65	34.65	0
1140903	1413	0	51,370	564694	11.00	11.05	10.90	11.05	0
1140903	1414	0	403,703	6850890	17.30	17.30	16.75	17.00	0
1140903	1416	0	79,193	908327	11.55	11.55	11.45	11.50	0
1140903	1417	0	26,027	219555	8.48	8.48	8.39	8.45	0
1140903	1418	0	114,791	2334853	20.30	21.30	20.30	20.70	0
1140903	1419	0	217,242	11561157	52.90	53.90	52.90	53.00	0
1140903	1423	0	14,119	536409	38.00	38.00	37.95	38.00	0
1140903	1432	0	38,587	647475	16.75	16.85	16.75	16.85	0
1140903	1434	0	721,975	11187509	15.60	15.60	15.40	15.45	0
1140903	1435	0	4,032	110029	26.85	28.40	26.85	28.40	0
1140903	1436	0	210,513	14970783	70.60	71.90	70.30	71.50	1
1140903	1437	0	590,771	18614374	30.10	32.75	30.05	31.20	1
1140903	1438	0	40,077	1398937	35.40	35.40	34.25	35.15	0
1140903	1439	0	12,679	366987	29.00	29.00	28.85	29.00	0
1140903	1440	0	308,161	4168229	13.45	13.60	13.45	13.50	0
1140903	1441	0	10,812	124332	11.50	11.70	11.40	11.70	0
1140903	1442	0	706,199	36140559	50.20	51.70	50.10	51.70	1
1140903	1443	0	13,001	381979	29.75	29.75	29.15	29.15	0
1140903	1444	0	473,970	3132024	6.60	6.64	6.59	6.61	0
1140903	1445	0	210,353	3147384	15.00	15.05	14.85	14.95	0
1140903	1446	0	121,834	2438776	19.85	20.10	19.85	20.05	0
1140903	1447	0	353,254	2012679	5.70	5.74	5.66	5.71	0
1140903	1449	0	345,006	4175214	12.05	12.25	12.00	12.05	0
1140903	1451	0	107,019	1900515	17.85	17.95	17.65	17.75	0
1140903	1452	0	235,248	3264703	14.00	14.10	13.70	13.70	0
1140903	1453	0	42,113	537254	12.65	12.90	12.65	12.70	0
1140903	1454	0	26,494	380394	14.30	14.50	14.25	14.45	0
1140903	1455	0	346,135	3165077	9.15	9.16	9.10	9.16	0
1140903	1456	0	6,000	70300	11.70	11.80	11.70	11.70	0
1140903	1457	0	100,308	1681028	16.75	16.90	16.65	16.90	0
1140903	1459	0	39,937	464891	11.60	11.70	11.60	11.65	0
1140903	1460	0	358,562	2175701	6.07	6.09	6.04	6.09	0
1140903	1463	0	65,856	1305839	19.80	19.95	19.75	19.80	0
1140903	1464	0	473,154	5183007	10.90	11.00	10.90	10.95	0
1140903	1465	0	126,278	1606157	12.65	12.90	12.50	12.90	0
1140903	1466	0	173,193	2628519	15.00	15.40	15.00	15.10	0
1140903	1467	0	88,610	658886	7.46	7.46	7.42	7.44	0
1140903	1468	0	47,000	627950	13.45	13.75	13.20	13.75	0
1140903	1470	0	2,000	39450	19.70	19.75	19.70	19.75	0
1140903	1471	0	192,653	1900055	9.91	9.91	9.76	9.88	0
1140903	1472	0	17,154	1568339	91.80	91.80	90.30	91.40	1
1140903	1473	0	153,012	3823404	24.75	25.35	24.70	25.25	0
1140903	1474	0	73,632	882402	12.00	12.10	11.90	12.00	0
1140903	1475	0	56,191	1862300	34.00	34.00	33.00	33.25	0
1140903	1476	0	493,998	199611906	400.00	409.50	399.00	405.00	5
1140903	1477	0	6,449,607	1750391594	271.00	281.00	264.50	281.00	12
1140903	1503	0	1,932,570	357341249	186.00	187.00	183.50	185.00	-1
1140903	1504	0	12,642,805	844882008	66.70	67.50	66.10	66.80	0
1140903	1506	0	396,006	5466795	14.25	14.25	13.55	14.00	0
1140903	1512	0	50,697	387233	7.52	7.72	7.52	7.72	0
1140903	1513	0	3,980,451	647213823	162.00	165.00	160.50	165.00	3
1140903	1514	0	1,164,837	124752234	108.00	108.50	106.50	106.50	-1
1140903	1515	0	1,161,195	37576214	31.85	33.20	31.40	32.60	0
1140903	1516	0	29,160	408687	14.30	14.30	13.95	14.00	0
1140903	1517	0	172,724	1798629	10.35	10.50	10.30	10.45	0
1140903	1519	0	2,658,154	1606208785	606.00	615.00	599.00	604.00	4
1140903	1521	0	4,674	114580	24.65	24.65	24.45	24.50	0
1140903	1522	0	359,930	14549666	40.35	40.85	40.15	40.40	0
1140903	1522A	0	2,000	96150	48.05	48.10	48.05	48.10	0
1140903	1524	0	526,526	14969154	28.30	28.65	28.25	28.35	0
1140903	1525	0	40,054	2733429	68.40	68.60	68.00	68.00	0
1140903	1526	0	134,062	2350852	17.40	17.75	17.30	17.55	0
1140903	1527	0	244,416	7905298	31.95	33.05	31.75	32.50	0
1140903	1528	0	2,840,207	49541510	17.35	17.60	17.25	17.45	0
1140903	1529	0	323,587	8165037	25.50	25.50	25.10	25.15	0
1140903	1530	0	17,939	500560	28.00	28.00	27.60	27.80	0
1140903	1531	0	30,158	362305	11.90	12.10	11.90	12.05	0
1140903	1532	0	325,777	7915682	24.20	24.45	24.20	24.30	0
1140903	1533	0	79,676	2402194	30.10	30.40	30.00	30.15	0
1140903	1535	0	21,337	1179859	55.30	55.40	55.20	55.20	0
1140903	1536	0	14,906,123	1052057609	70.80	72.00	69.20	70.10	0
1140903	1537	0	119,993	15507157	129.00	130.00	128.50	130.00	0
1140903	1538	0	9,735	260895	26.75	26.80	26.75	26.80	0
1140903	1539	0	66,015	1181265	17.70	18.00	17.70	17.95	0
1140903	1540	0	256,476	6459521	25.10	25.30	25.10	25.10	0
1140903	1541	0	21,013	513018	24.40	24.90	24.20	24.50	0
1140903	1558	0	41,666	3930643	94.30	94.50	94.20	94.20	0
1140903	1560	0	3,116,212	1035968891	328.50	337.00	327.00	334.50	5
1140903	1563	0	310,668	15476392	48.90	50.70	48.90	49.55	0
1140903	1568	0	267,262	6586077	24.80	25.00	24.35	24.45	0
1140903	1582	0	209,569	14439537	68.40	69.10	68.30	69.00	0
1140903	1583	0	15,579	817195	52.00	53.00	52.00	52.80	1
1140903	1587	0	403,310	13834549	34.40	34.85	33.90	34.60	0
1140903	1589	0	652,902	14018330	22.15	22.15	21.20	21.25	0
1140903	1590	0	751,338	594604023	787.00	799.00	786.00	794.00	13
1140903	1597	0	411,517	34576380	84.30	84.80	83.30	84.10	0
1140903	1598	0	132,372	2811763	21.00	21.45	21.00	21.25	0
1140903	1603	0	243,219	9206903	37.75	38.15	37.70	37.95	0
1140903	1604	0	88,170	2161449	24.45	24.60	24.45	24.50	0
1140903	1605	0	14,194,795	310925701	21.95	22.15	21.75	21.75	0
1140903	1608	0	2,658,835	77154595	29.00	29.30	28.70	29.05	0
1140903	1609	0	3,857,813	156025393	40.15	40.70	40.15	40.55	0
1140903	1611	0	331,915	4311915	12.75	13.15	12.75	13.00	0
1140903	1612	0	872,012	31672683	36.05	36.70	36.05	36.30	0
1140903	1614	0	52,030	1905860	36.85	36.85	36.50	36.80	0
1140903	1615	0	97,139	4856073	49.80	50.20	49.80	49.90	0
1140903	1616	0	2,098,700	78578111	37.20	37.85	37.05	37.35	0
1140903	1617	0	94,736	1467999	15.35	15.65	15.35	15.35	0
1140903	1618	0	840,371	38437787	45.55	46.15	45.35	45.75	0
1140903	1626	0	57,602	693864	12.05	12.15	12.00	12.15	0
1140903	1702	0	262,083	10338200	39.30	39.55	39.25	39.50	0
1140903	1707	0	63,148	8031493	127.50	127.50	126.50	127.50	0
1140903	1708	0	554,070	17320344	31.10	31.50	31.05	31.20	0
1140903	1709	0	392,493	6520350	16.70	16.80	16.55	16.60	0
1140903	1710	0	596,775	7269396	12.20	12.30	12.10	12.10	0
1140903	1711	0	1,321,213	23938349	18.10	18.25	18.00	18.05	0
1140903	1712	0	164,914	6974699	42.40	42.40	42.20	42.30	0
1140903	1713	0	382,712	19086071	50.30	50.40	49.60	49.65	0
1140903	1714	0	604,305	4706444	7.78	7.80	7.77	7.79	0
1140903	1717	0	28,593,434	1268574597	46.00	46.05	43.20	44.20	-1
1140903	1718	0	2,101,707	14163775	6.75	6.82	6.69	6.69	0
1140903	1720	0	108,714	6105599	55.70	56.50	55.70	56.30	0
1140903	1721	0	376,447	4712243	12.45	12.65	12.40	12.45	0
1140903	1722	0	2,220,936	112595414	51.20	51.30	50.40	50.60	0
1140903	1723	0	396,210	32306350	81.60	82.00	81.20	81.70	0
1140903	1725	0	16,140	467367	29.05	29.15	28.80	29.00	0
1140903	1726	0	2,036	153136	75.20	75.20	75.20	75.20	0
1140903	1727	0	3,419,254	130345356	38.55	39.15	37.60	37.95	0
1140903	1730	0	16,109	846030	52.50	52.60	52.40	52.60	0
1140903	1731	0	224,500	4914391	21.70	22.00	21.70	21.95	0
1140903	1732	0	115,218	3220990	27.70	28.20	27.70	27.90	0
1140903	1733	0	197,844	6085180	30.55	31.00	30.50	30.65	0
1140903	1734	0	657,728	20681382	31.30	31.65	31.30	31.55	0
1140903	1735	0	19,501	295380	15.20	15.30	15.10	15.30	0
1140903	1736	0	486,339	69027753	144.00	144.00	141.00	141.50	-2
1140903	1737	0	84,154	2708119	32.15	32.35	32.15	32.15	0
1140903	1752	0	1,055,278	41032210	37.70	39.90	37.25	38.25	0
1140903	1760	0	503,092	36821213	71.60	74.40	71.60	72.10	1
1140903	1762	0	131,363	3687529	28.10	28.35	27.70	28.00	0
1140903	1773	0	2,381,961	356372456	148.00	154.00	145.50	153.00	4
1140903	1776	0	156,566	2408249	15.55	15.60	15.35	15.40	0
1140903	1783	0	54,570	2388013	43.70	43.95	43.55	43.75	0
1140903	1786	0	283,132	25450344	89.70	90.30	89.40	90.10	0
1140903	1789	0	596,169	10848318	18.05	18.40	18.00	18.05	0
1140903	1795	0	1,109,459	215734887	193.50	197.00	192.50	193.00	0
1140903	1802	0	32,164,738	936583924	29.00	29.40	28.85	29.00	0
1140903	1805	0	61,601	732286	12.00	12.00	11.75	11.90	0
1140903	1806	0	356,286	3474353	9.75	9.81	9.70	9.79	0
1140903	1808	0	391,185	11773536	30.05	30.20	30.05	30.10	0
1140903	1809	0	1,709,590	34120071	19.50	20.30	19.25	20.05	0
1140903	1810	0	31,574,760	742289631	22.05	24.20	22.00	24.20	2
1140903	1817	0	34,696	1360198	39.35	39.35	39.05	39.25	0
1140903	1903	0	166,695	8857023	52.90	53.60	52.90	53.20	0
1140903	1904	0	395,017	6988836	17.70	17.80	17.60	17.65	0
1140903	1905	0	964,547	11504166	11.90	12.05	11.85	11.90	0
1140903	1906	0	136,312	1740133	12.75	12.95	12.65	12.70	0
1140903	1907	0	298,623	7453523	24.80	25.10	24.80	24.90	0
1140903	1909	0	3,516,017	35118737	10.20	10.25	9.70	10.00	0
1140903	2002	0	43,372,023	851537798	19.75	20.00	19.40	19.70	0
1140903	2002A	0	9,012	357277	39.60	39.65	39.60	39.65	0
1140903	2006	0	835,823	51312561	61.00	61.70	61.00	61.30	0
1140903	2007	0	130,521	1065145	8.14	8.21	8.13	8.20	0
1140903	2008	0	7,816	199272	25.50	25.55	25.50	25.50	0
1140903	2009	0	2,844,969	99762618	34.80	35.50	34.60	34.70	0
1140903	2010	0	887,753	18025261	20.35	20.50	20.15	20.25	0
1140903	2012	0	18,328	318989	17.45	17.75	17.30	17.40	0
1140903	2013	0	28,333	1190731	41.75	42.20	41.75	42.00	0
1140903	2014	0	2,711,744	42809702	15.95	15.95	15.65	15.75	0
1140903	2015	0	116,555	7579238	64.90	65.40	64.90	65.10	0
1140903	2017	0	272,084	2675535	9.94	9.94	9.79	9.83	0
1140903	2020	0	199,223	4978782	24.85	25.10	24.80	25.05	0
1140903	2022	0	144,939	1187974	8.15	8.26	8.15	8.20	0
1140903	2023	0	731,679	11095705	15.20	15.25	15.10	15.10	0
1140903	2024	0	5,230	89248	17.00	17.10	17.00	17.10	0
1140903	2025	0	64,124	719124	11.50	11.50	11.15	11.20	0
1140903	2027	0	29,441,723	1105220826	38.20	38.40	37.25	37.60	0
1140903	2028	0	23,262	412286	17.80	17.80	17.65	17.70	0
1140903	2029	0	91,394	2059000	22.45	22.55	22.45	22.55	0
1140903	2030	0	184,788	2606531	14.15	14.20	14.05	14.05	0
1140903	2031	0	481,364	21286871	44.25	44.50	43.85	44.25	0
1140903	2032	0	150,295	2220906	14.90	14.95	14.70	14.75	0
1140903	2033	0	70,760	1190792	16.65	17.30	16.55	17.05	0
1140903	2034	0	3,061,943	60414142	20.00	20.10	19.55	19.65	0
1140903	2038	0	187,954	2802683	14.90	15.05	14.85	14.90	0
1140903	2049	0	1,334,423	274726403	206.00	207.50	204.50	205.00	0
1140903	2059	0	1,252,213	3849856755	2910.00	3185.00	2905.00	3130.00	200
1140903	2062	0	422,397	9316838	22.05	22.20	21.90	22.00	0
1140903	2069	0	62,248	940749	15.10	15.20	15.05	15.05	0
1140903	2101	0	1,899,390	75733484	39.30	40.50	39.30	40.00	0
1140903	2102	0	271,388	5476003	20.20	20.45	20.05	20.15	0
1140903	2103	0	605,188	10190859	16.95	16.95	16.75	16.80	0
1140903	2104	0	1,084,870	11932078	11.00	11.15	10.90	10.95	0
1140903	2105	0	3,275,343	123499317	37.65	38.10	37.50	37.60	0
1140903	2106	0	300,710	6107911	20.40	20.40	20.25	20.35	0
1140903	2107	0	149,027	3611857	24.05	24.30	24.05	24.25	0
1140903	2108	0	514,814	12862593	25.15	25.30	24.75	24.85	0
1140903	2109	0	55,537	906333	16.30	16.35	16.30	16.30	0
1140903	2114	0	11,254	1039455	92.20	92.50	92.20	92.50	0
1140903	2115	0	57,485	1563638	27.80	27.80	27.10	27.15	0
1140903	2201	0	3,884,962	125642083	32.85	32.95	32.05	32.20	0
1140903	2204	0	1,505,957	86740094	58.90	59.00	56.70	57.30	-1
1140903	2206	0	390,411	25344195	64.50	65.10	64.50	65.00	0
1140903	2207	0	118,289	65637908	551.00	557.00	551.00	555.00	-1
1140903	2208	0	11,485,086	236590416	20.60	20.60	20.50	20.60	1
1140903	2211	0	382,285	33972661	88.60	89.30	88.40	89.00	0
1140903	2227	0	18,940	1043911	55.50	55.70	54.90	55.70	0
1140903	2228	0	2,613,534	285344838	112.00	113.00	107.00	107.00	-4
1140903	2231	0	4,195,244	483765297	108.00	118.00	107.50	118.00	10
1140903	2233	0	1,975,580	444969816	224.00	231.50	220.00	226.00	3
1140903	2236	0	588,380	59771622	101.50	102.50	101.00	101.50	0
1140903	2239	0	139,278	4373665	31.20	31.70	31.10	31.40	0
1140903	2241	0	840,296	22138096	25.30	26.90	25.25	26.00	0
1140903	2243	0	2,471,865	36315689	16.10	16.10	14.05	14.05	-1
1140903	2247	0	130,150	38259657	297.00	297.00	293.00	293.00	-2
1140903	2248	0	50,007	2141999	42.70	43.00	42.60	43.00	0
1140903	2250	0	141,150	13367684	94.70	96.40	94.00	94.20	0
1140903	2254	0	8,000	483500	60.30	60.50	60.30	60.50	0
1140903	2258	0	244,454	9569543	39.30	39.50	39.00	39.00	0
1140903	2301	0	4,836,067	605828924	125.50	127.00	124.50	125.00	0
1140903	2302	0	786,928	13023350	16.05	16.80	16.05	16.60	0
1140903	2303	0	11,884,531	485117806	40.95	40.95	40.70	40.90	0
1140903	2305	0	1,087,532	13067391	11.50	12.25	11.50	11.85	0
1140903	2308	0	12,034,963	8183535307	683.00	687.00	675.00	680.00	-5
1140903	2312	0	4,062,817	75125496	18.45	18.65	18.35	18.45	0
1140903	2313	0	32,367,671	2478516234	75.60	78.20	75.40	75.90	1
1140903	2314	0	953,254	9707244	10.45	10.45	10.00	10.30	0
1140903	2316	0	11,402,073	1200726574	104.00	108.50	102.00	104.50	1
1140903	2317	0	34,371,962	6872038310	198.50	201.00	197.00	200.50	2
1140903	2321	0	2,120	41403	19.55	19.55	19.55	19.55	0
1140903	2323	0	4,782,900	41882910	8.80	8.85	8.71	8.76	0
1140903	2324	0	14,496,400	393666533	27.20	27.30	27.05	27.20	0
1140903	2327	0	9,440,879	1275304783	135.50	136.00	134.50	135.00	0
1140903	2328	0	16,317,811	913236006	56.30	56.50	55.20	56.00	0
1140903	2329	0	9,249,875	415224300	44.20	45.55	44.00	45.00	1
1140903	2330	0	20,211,322	23350634915	1155.00	1160.00	1145.00	1160.00	0
1140903	2331	0	1,397,399	26470400	18.45	19.30	18.45	18.80	0
1140903	2332	0	5,476,250	96999638	17.35	18.10	17.30	17.55	0
1140903	2337	0	4,911,554	97566465	19.90	20.15	19.60	19.70	0
1140903	2338	0	2,157,260	87952862	40.40	41.40	40.25	40.95	0
1140903	2340	0	2,155,704	49246355	22.10	23.15	22.10	22.95	0
1140903	2342	0	2,812,165	61390941	20.60	22.40	20.60	22.05	1
1140903	2344	0	65,368,703	1322465466	19.95	20.55	19.90	20.10	0
1140903	2345	0	3,399,440	3278094337	961.00	975.00	952.00	970.00	7
1140903	2347	0	5,836,927	349045266	60.50	60.60	59.40	59.60	0
1140903	2348	0	1,465,744	129155308	85.40	89.40	85.40	88.80	3
1140903	2348A	0	5,000	180400	36.10	36.15	36.05	36.15	0
1140903	2349	0	1,076,525	11687142	10.85	10.95	10.75	10.85	0
1140903	2351	0	5,342,265	482723041	88.00	92.90	87.50	91.50	4
1140903	2352	0	10,822,514	340174759	31.45	32.05	30.80	31.80	1
1140903	2353	0	10,110,597	295192719	28.70	29.90	28.70	29.50	0
1140903	2354	0	12,615,334	865187956	67.70	69.80	67.10	69.40	1
1140903	2355	0	22,987,453	899775686	37.60	40.15	37.20	39.95	3
1140903	2356	0	5,012,348	203556181	40.70	40.85	40.50	40.55	0
1140903	2357	0	1,842,195	1156838363	619.00	633.00	619.00	625.00	6
1140903	2359	0	3,180,793	464476242	147.00	147.50	144.00	146.00	1
1140903	2360	0	2,400,432	1316170007	556.00	556.00	543.00	546.00	-10
1140903	2362	0	226,996	9387985	41.20	41.65	41.20	41.30	0
1140903	2363	0	2,618,536	141670436	53.40	54.50	53.40	54.50	1
1140903	2364	0	288,764	21131246	72.90	74.00	72.40	73.80	0
1140903	2365	0	5,451,382	254997120	46.55	47.25	45.90	46.55	0
1140903	2367	0	5,908,888	170200416	28.35	29.10	28.25	28.70	0
1140903	2368	0	7,602,155	3336064135	437.00	445.00	433.00	442.00	7
1140903	2369	0	2,484,095	44176243	17.55	18.00	17.50	17.80	0
1140903	2371	0	5,956,278	233124089	38.95	39.35	38.75	39.20	0
1140903	2373	0	11,125	633057	57.00	57.00	56.80	56.80	0
1140903	2374	0	27,822,534	2217074751	78.00	80.90	77.30	80.00	2
1140903	2375	0	126,463	7267557	57.40	57.80	57.10	57.60	0
1140903	2376	0	1,331,180	352071261	265.50	266.00	263.00	264.00	0
1140903	2377	0	3,138,142	402592358	128.50	129.50	127.50	127.50	0
1140903	2379	0	942,487	512417846	550.00	550.00	542.00	542.00	-5
1140903	2380	0	229,830	1396104	6.00	6.12	6.00	6.12	0
1140903	2382	0	14,851,393	3769190871	253.00	255.00	252.50	253.50	0
1140903	2383	0	2,628,346	3036726935	1150.00	1170.00	1140.00	1165.00	15
1140903	2385	0	1,082,213	147786027	136.50	137.50	136.00	136.00	0
1140903	2387	0	257,206	10628636	40.95	41.50	40.95	41.25	0
1140903	2388	0	5,479,145	342352451	60.80	63.00	60.70	62.60	1
1140903	2390	0	277,650	2956397	10.65	10.80	10.60	10.65	0
1140903	2392	0	911,383	42724200	46.75	47.10	46.55	47.00	0
1140903	2393	0	549,151	36661335	66.80	67.10	66.60	66.60	0
1140903	2395	0	2,000,274	675617087	337.00	341.00	336.00	336.50	-1
1140903	2397	0	1,457,431	115249108	79.40	80.00	78.70	79.20	-2
1140903	2399	0	655,325	12153854	18.60	18.85	18.40	18.45	0
1140903	2401	0	5,977,532	142373399	23.80	24.15	23.55	23.55	0
1140903	2402	0	33,124,517	1962153019	58.40	61.00	57.70	59.90	1
1140903	2404	0	4,041,884	4242143525	1080.00	1090.00	1030.00	1060.00	-35
1140903	2405	0	1,522,349	28492942	18.60	18.85	18.50	18.70	0
1140903	2406	0	7,484,396	164824260	21.70	22.70	21.20	21.85	0
1140903	2408	0	38,198,651	1790245873	46.25	47.85	46.05	46.35	0
1140903	2409	0	25,343,078	312163755	12.30	12.45	12.25	12.25	0
1140903	2412	0	4,953,867	666351828	134.50	135.50	134.00	134.00	-1
1140903	2413	0	1,756,779	36006979	19.20	20.90	19.20	20.35	1
1140903	2414	0	150,071	6696918	44.65	45.15	44.40	44.45	0
1140903	2415	0	15,360	392383	25.50	25.90	25.35	25.70	0
1140903	2417	0	1,227,690	55688586	44.50	46.00	44.30	45.50	1
1140903	2419	0	3,346,058	83314298	23.20	25.30	23.20	25.30	2
1140903	2420	0	123,953	6817118	54.70	55.30	54.60	55.10	0
1140903	2421	0	3,758,371	490024255	129.00	133.50	128.50	129.00	1
1140903	2423	0	208,206	11739766	57.20	57.20	55.80	56.00	0
1140903	2424	0	5,406	354927	65.50	67.20	64.70	67.20	0
1140903	2425	0	355,191	11449277	31.90	32.65	31.85	32.00	0
1140903	2426	0	639,176	11758083	18.65	18.80	18.15	18.25	0
1140903	2427	0	2,820,010	76644830	27.00	27.70	26.95	27.15	0
1140903	2428	0	375,135	55218967	144.50	148.50	144.50	148.00	3
1140903	2429	0	3,435,738	353932428	98.80	105.50	95.90	105.50	9
1140903	2430	0	65,466	1626017	25.05	25.05	24.70	24.70	0
1140903	2431	0	415,519	4955744	11.95	12.15	11.80	11.80	0
1140903	2432	0	20,400	570660	28.00	28.00	27.90	27.90	0
1140903	2433	0	6,026	295124	49.00	49.00	48.90	48.90	0
1140903	2434	0	29,188	840817	28.40	29.05	28.40	29.05	0
1140903	2436	0	4,628,223	241302361	49.30	53.20	49.30	53.20	4
1140903	2438	0	37,379	972280	25.90	26.30	25.90	26.10	0
1140903	2439	0	2,024,046	208758027	103.50	104.50	102.50	102.50	0
1140903	2440	0	109,375	1391330	12.60	12.85	12.60	12.85	0
1140903	2441	0	699,593	41922621	59.30	60.30	59.30	59.90	0
1140903	2442	0	1,857,432	52829479	28.95	29.00	27.90	28.25	0
1140903	2444	0	274,820	3047809	11.10	11.20	11.00	11.15	0
1140903	2449	0	31,031,820	4751176432	152.50	155.00	149.50	153.50	1
1140903	2450	0	69,808	2053411	29.45	29.55	29.35	29.40	0
1140903	2451	0	744,635	74903183	100.00	101.50	99.40	100.50	0
1140903	2453	0	1,151,307	69473543	61.30	61.70	59.80	60.20	0
1140903	2454	0	4,795,588	6658413350	1380.00	1400.00	1370.00	1395.00	35
1140903	2455	0	2,495,621	382911632	151.50	155.00	151.50	154.00	1
1140903	2457	0	1,947,761	45251359	23.15	23.40	22.90	23.35	0
1140903	2458	0	17,252,603	2395704299	140.00	143.50	133.50	134.50	3
1140903	2459	0	64,111	4070044	63.70	63.80	63.00	63.60	0
1140903	2460	0	97,511	1833681	18.75	18.95	18.70	18.80	0
1140903	2461	0	226,009	3804349	17.00	17.00	16.70	16.75	0
1140903	2462	0	112,505	2680110	23.55	24.00	23.55	24.00	0
1140903	2464	0	26,892,912	2078423606	76.90	78.70	76.10	76.30	2
1140903	2465	0	266,684	16438870	61.50	62.30	61.30	61.70	0
1140903	2466	0	104,749	7293544	70.00	70.50	68.90	69.90	0
1140903	2467	0	1,858,495	351610554	190.50	191.00	186.50	191.00	1
1140903	2468	0	1,432,506	73814838	52.00	52.20	51.10	51.10	-1
1140903	2471	0	186,003	9371688	50.50	50.70	50.20	50.30	0
1140903	2472	0	1,456,342	124957044	84.40	86.40	84.30	86.10	1
1140903	2474	0	977,909	183367740	185.50	189.00	185.00	188.00	2
1140903	2476	0	5,002,587	514153747	102.50	104.50	100.50	103.50	2
1140903	2477	0	170,100	4296605	25.20	25.50	24.95	25.35	0
1140903	2478	0	63,897	2689504	42.00	42.45	41.90	42.05	0
1140903	2480	0	126,160	21256993	168.50	169.50	167.50	169.00	2
1140903	2481	0	67,777,121	4763563938	68.40	73.90	67.50	71.00	3
1140903	2482	0	912,678	19668844	19.85	21.80	19.85	21.80	1
1140903	2483	0	67,058	1305364	19.20	19.60	19.20	19.45	0
1140903	2484	0	264,037	5760548	21.55	22.15	21.55	21.85	0
1140903	2485	0	1,136,481	15044997	13.10	13.40	12.95	13.20	0
1140903	2486	0	1,222,044	92091591	75.00	76.00	74.50	75.50	0
1140903	2488	0	133,999	6607436	49.25	49.55	49.20	49.25	0
1140903	2489	0	1,693,345	22661911	13.35	13.45	13.30	13.45	0
1140903	2491	0	196,824	2832280	13.55	14.90	13.55	14.75	1
1140903	2492	0	1,023,610	81189223	79.50	80.00	79.00	79.00	0
1140903	2493	0	3,003,481	471084221	155.00	159.50	152.00	159.50	7
1140903	2495	0	334,964	7124698	21.05	21.45	21.05	21.25	0
1140903	2496	0	7,829	532070	68.40	68.40	67.70	67.80	0
1140903	2497	0	642,617	32843440	50.60	52.20	50.10	50.50	0
1140903	2498	0	134,677,370	9938312130	71.40	76.00	69.90	74.50	3
1140903	2501	0	473,013	9906958	20.90	21.05	20.85	20.95	0
1140903	2504	0	1,549,784	56582789	36.40	36.65	36.25	36.55	0
1140903	2505	0	140,762	2620540	18.55	18.85	18.50	18.70	0
1140903	2506	0	99,558	967163	9.89	9.89	9.61	9.69	0
1140903	2509	0	254,123	3671600	14.15	14.85	14.00	14.50	0
1140903	2511	0	448,920	4083732	9.09	9.11	9.08	9.09	0
1140903	2514	0	43,892	663855	15.10	15.15	15.10	15.10	0
1140903	2515	0	1,952,076	21731519	11.20	11.20	11.10	11.10	0
1140903	2516	0	199,524	2831183	14.15	14.30	14.10	14.15	0
1140903	2520	0	2,124,391	76290345	35.35	36.10	35.35	36.05	0
1140903	2524	0	554,250	24604864	43.05	45.65	42.80	44.70	1
1140903	2527	0	107,452	2533224	23.65	23.65	23.45	23.55	0
1140903	2528	0	127,973	3627885	28.35	28.50	28.20	28.45	0
1140903	2530	0	1,168,623	36574365	31.60	31.75	30.90	31.60	0
1140903	2534	0	367,347	7884201	21.55	21.60	21.40	21.60	0
1140903	2535	0	247,695	14588090	58.50	59.10	58.50	58.60	0
1140903	2536	0	79,236	2179708	27.70	27.70	27.40	27.50	0
1140903	2537	0	866,541	9146442	10.40	10.65	10.40	10.60	0
1140903	2538	0	584,706	6759670	11.55	11.65	11.55	11.55	0
1140903	2539	0	1,189,816	57282856	48.95	48.95	47.90	48.30	0
1140903	2540	0	278,933	21259802	76.50	76.50	76.00	76.00	0
1140903	2542	0	2,689,345	113261786	42.00	42.30	41.90	42.30	0
1140903	2543	0	4,497,081	328373734	74.40	74.80	72.20	73.10	-1
1140903	2545	0	212,930	8544108	39.80	40.35	39.60	40.30	0
1140903	2546	0	83,902	6641770	79.50	79.50	78.70	79.00	0
1140903	2547	0	795,814	8760919	10.85	11.10	10.85	11.00	0
1140903	2548	0	730,999	72665936	100.50	100.50	98.80	99.60	0
1140903	2597	0	128,755	19463699	151.50	152.00	151.00	151.00	0
1140903	2601	0	389,881	2299425	5.90	5.95	5.88	5.88	0
1140903	2603	0	6,531,497	1196976483	183.00	184.50	182.00	183.00	0
1140903	2605	0	1,775,319	39630455	22.55	22.55	22.20	22.25	0
1140903	2606	0	3,625,244	198473325	55.20	55.40	54.40	54.80	0
1140903	2607	0	1,298,868	43344998	33.50	33.60	33.20	33.45	0
1140903	2608	0	136,357	4706703	34.75	34.75	34.35	34.50	0
1140903	2609	0	7,642,155	438117510	56.90	57.60	56.90	57.40	0
1140903	2610	0	7,876,534	169103858	21.55	21.60	21.40	21.45	0
1140903	2611	0	257,211	4076388	15.85	16.00	15.75	15.90	0
1140903	2612	0	1,161,429	60714893	53.40	54.10	51.50	51.50	0
1140903	2613	0	174,784	4629550	26.25	26.70	26.25	26.35	0
1140903	2614	0	1,606,655	30079871	19.10	19.20	18.45	18.65	0
1140903	2615	0	3,300,214	267249224	80.80	81.50	80.60	80.70	0
1140903	2616	0	100,055	1449121	14.20	14.75	14.20	14.40	0
1140903	2617	0	353,245	9641844	27.45	27.55	27.20	27.25	0
1140903	2618	0	12,057,668	476271280	39.50	39.60	39.40	39.55	0
1140903	2630	0	7,570,957	536372097	67.10	72.70	66.50	72.70	6
1140903	2633	0	1,171,934	32611764	27.95	27.95	27.75	27.75	0
1140903	2634	0	153,523,934	9894567323	61.80	67.10	60.40	67.10	6
1140903	2636	0	164,998	11599203	70.40	70.50	70.10	70.10	0
1140903	2637	0	3,965,171	230340424	58.90	59.00	57.60	57.70	-1
1140903	2642	0	112,169	2945322	26.00	26.40	26.00	26.35	0
1140903	2645	0	23,431,865	4663196991	197.00	210.50	188.00	202.50	7
1140903	2646	0	4,467,784	110651483	24.85	24.85	24.70	24.80	0
1140903	2701	0	69,355	769768	11.10	11.15	11.05	11.15	0
1140903	2702	0	39,991	493734	12.40	12.45	12.30	12.30	0
1140903	2704	0	62,118	2701224	43.20	43.70	43.20	43.60	0
1140903	2705	0	84,491	1460673	17.25	17.45	17.25	17.25	0
1140903	2706	0	60,734	814080	13.45	13.45	13.35	13.40	0
1140903	2707	0	156,034	30196202	192.50	194.00	192.50	194.00	1
1140903	2712	0	8,046	160366	19.90	20.00	19.90	20.00	0
1140903	2722	0	13,315	392271	29.95	29.95	29.20	29.50	0
1140903	2723	0	242,740	19599785	80.70	81.10	80.30	80.60	0
1140903	2727	0	557,894	124432799	220.50	224.50	220.50	224.00	3
1140903	2731	0	1,772,909	293958481	164.50	167.00	163.50	167.00	4
1140903	2739	0	66,936	2483220	37.00	37.30	36.90	37.15	0
1140903	2748	0	38,831	1811826	46.35	46.85	46.30	46.55	0
1140903	2753	0	1,353,715	273720545	198.50	206.00	197.50	203.50	7
1140903	2762	0	8,111	627089	77.20	77.30	77.20	77.30	0
1140903	2801	0	10,072,284	195374198	19.50	19.55	19.30	19.35	0
1140903	2809	0	1,186,547	66543777	56.20	56.30	56.00	56.20	0
1140903	2812	0	3,331,573	71632097	21.50	21.65	21.40	21.50	0
1140903	2816	0	92,427	2405080	26.00	26.10	25.95	26.00	0
1140903	2820	0	3,430,620	58540250	16.85	17.20	16.85	17.05	0
1140903	2832	0	186,387	6175210	33.00	33.20	32.90	33.10	0
1140903	2834	0	6,473,184	98228519	15.20	15.25	15.10	15.20	0
1140903	2836	0	495,011	5763207	11.65	11.70	11.60	11.60	0
1140903	2836A	0	6,305	145566	23.05	23.15	23.05	23.15	0
1140903	2838	0	807,021	13607405	16.90	16.95	16.80	16.85	0
1140903	2838A	0	130,000	7055100	54.00	54.50	54.00	54.10	0
1140903	2845	0	7,187,863	90101857	12.60	12.60	12.50	12.50	0
1140903	2849	0	61,784	817877	13.20	13.25	13.15	13.25	0
1140903	2850	0	872,773	101616101	113.00	118.50	113.00	118.00	5
1140903	2851	0	344,227	8126515	23.65	23.70	23.55	23.60	0
1140903	2852	0	285,162	7542813	26.45	26.50	26.35	26.50	0
1140903	2855	0	1,157,710	24040524	20.75	20.85	20.70	20.80	0
1140903	2867	0	20,835,791	126253480	6.29	6.29	5.95	6.05	0
1140903	2880	0	10,442,494	303680445	29.40	29.40	28.80	29.20	0
1140903	2881	0	11,769,459	1014098065	86.80	86.80	85.80	86.00	0
1140903	2881A	0	65,431	4134892	63.20	63.30	63.10	63.30	0
1140903	2881B	0	75,386	4632763	61.40	61.50	61.40	61.50	0
1140903	2881C	0	121,741	6582019	54.00	54.10	53.90	53.90	0
1140903	2882	0	9,282,697	587337541	63.50	63.60	62.90	63.50	0
1140903	2882A	0	50,781	3092981	60.90	61.00	60.90	61.00	0
1140903	2882B	0	35,571	2141362	60.20	60.30	60.20	60.30	0
1140903	2883	0	30,234,865	464408196	15.55	15.55	15.30	15.30	0
1140903	2883B	0	1,647,616	12749549	7.74	7.76	7.71	7.73	0
1140903	2884	0	19,527,022	662480564	34.40	34.40	33.75	33.95	0
1140903	2885	0	6,432,384	211567334	32.95	33.10	32.70	32.90	0
1140903	2886	0	6,974,459	286465507	41.00	41.30	41.00	41.10	0
1140903	2887	0	126,885,731	2078450031	16.65	16.95	16.60	16.95	0
1140903	2887E	0	106,273	5145347	48.50	48.50	48.35	48.40	0
1140903	2887F	0	68,709	3057499	44.50	44.50	44.50	44.50	0
1140903	2887G	0	3,636	133182	36.55	36.60	36.55	36.60	0
1140903	2887H	0	33,045	1209385	36.60	36.60	36.55	36.60	0
1140903	2887I	0	13,218,760	120743277	9.12	9.15	9.12	9.15	0
1140903	2887Z1	0	23,741	369584	15.50	15.60	15.50	15.55	0
1140903	2889	0	1,408,306	21738301	15.45	15.50	15.35	15.40	0
1140903	2890	0	23,925,313	575427702	24.20	24.20	23.95	24.10	0
1140903	2891	0	16,679,996	698629354	42.00	42.15	41.65	41.90	0
1140903	2891B	0	32,072	2026925	63.20	63.30	63.20	63.30	0
1140903	2891C	0	28,007	1677717	59.90	60.00	59.90	60.00	0
1140903	2892	0	8,832,916	255325531	28.80	29.00	28.75	28.95	0
1140903	2897	0	1,079,734	9721640	8.98	9.02	8.98	9.00	0
1140903	2897B	0	25,986	309355	11.90	11.95	11.85	11.95	0
1140903	2901	0	31,631	817489	25.75	26.00	25.65	26.00	0
1140903	2903	0	888,600	18539990	20.90	20.95	20.75	20.85	0
1140903	2904	0	19,192	334479	17.45	17.45	17.40	17.45	0
1140903	2905	0	801,058	10245483	13.00	13.00	12.60	12.80	0
1140903	2906	0	56,079	824715	14.70	14.80	14.65	14.80	0
1140903	2908	0	371,367	7486824	20.20	20.20	20.10	20.20	0
1140903	2910	0	10,000	208400	20.85	20.85	20.80	20.80	0
1140903	2911	0	37,639	177055	4.70	4.85	4.60	4.80	0
1140903	2912	0	489,420	123275047	251.50	253.00	251.00	252.50	0
1140903	2913	0	676,484	9834435	14.50	14.60	14.50	14.55	0
1140903	2915	0	1,231,810	65018720	52.80	53.10	52.60	52.70	0
1140903	2923	0	13,886	309634	22.25	22.40	22.20	22.25	0
1140903	2929	0	142,640	1314001	9.18	9.29	9.15	9.16	0
1140903	2939	0	10,001	266776	26.75	26.75	26.50	26.75	0
1140903	2945	0	3,451	130531	37.80	37.80	37.80	37.80	0
1140903	3002	0	91,107	1549799	16.90	17.20	16.90	16.90	0
1140903	3003	0	171,592	8611548	49.70	50.60	49.60	50.30	0
1140903	3004	0	20,787,229	3107263350	146.00	156.00	144.50	150.00	5
1140903	3005	0	15,287,831	2471735284	155.50	167.50	154.00	165.00	10
1140903	3006	0	2,341,749	136702120	57.30	59.30	57.20	58.10	1
1140903	3008	0	193,391	456875905	2350.00	2375.00	2350.00	2360.00	20
1140903	3010	0	251,672	24297953	96.20	97.10	95.70	96.60	0
1140903	3011	0	341,366	5242260	15.30	15.45	15.20	15.40	0
1140903	3013	0	3,807,308	492167622	129.00	131.00	128.00	128.50	0
1140903	3014	0	390,380	52001625	131.50	134.00	131.50	134.00	3
1140903	3015	0	331,879	18371810	54.50	55.80	54.50	55.80	1
1140903	3016	0	7,680,779	300711403	37.25	39.80	37.25	39.40	3
1140903	3017	0	5,278,547	4981515606	950.00	954.00	936.00	936.00	-13
1140903	3018	0	48,605	682353	14.00	14.40	14.00	14.40	0
1140903	3019	0	22,745,673	3762360058	161.50	167.50	160.00	167.50	9
1140903	3021	0	72,118	1321289	18.05	18.55	18.00	18.55	0
1140903	3022	0	282,072	19499936	68.80	69.40	68.70	69.40	0
1140903	3023	0	886,812	195012663	220.50	221.00	218.00	220.50	-1
1140903	3024	0	659,149	8465447	12.75	12.90	12.75	12.80	0
1140903	3025	0	802,993	39543168	49.00	50.00	48.65	49.60	0
1140903	3026	0	130,554	10956158	83.30	84.40	83.30	84.40	0
1140903	3027	0	127,664	3366586	26.30	26.60	26.25	26.30	0
1140903	3028	0	120,953	3742330	30.80	31.10	30.80	30.90	0
1140903	3029	0	607,338	72646614	119.00	120.50	118.50	119.50	0
1140903	3030	0	1,653,486	330721905	203.00	203.00	198.00	200.00	0
1140903	3031	0	236,686	4685143	19.70	20.00	19.55	19.70	0
1140903	3032	0	1,801,318	193826561	107.50	109.50	106.50	106.50	-1
1140903	3033	0	803,717	22390038	27.75	28.00	27.75	27.80	0
1140903	3034	0	934,133	405246167	435.50	435.50	433.00	433.00	1
1140903	3035	0	1,585,259	243674259	153.50	155.00	152.50	153.50	1
1140903	3036	0	1,621,386	200464425	123.50	125.00	122.50	122.50	0
1140903	3036A	0	258,000	13046600	50.50	50.60	50.50	50.60	0
1140903	3037	0	15,310,351	2023298585	132.00	133.00	131.00	132.50	1
1140903	3038	0	72,325	1549992	21.35	21.55	21.35	21.40	0
1140903	3040	0	839,307	51047533	59.20	62.40	58.80	62.00	2
1140903	3041	0	622,075	17358342	27.70	28.35	27.65	27.95	0
1140903	3042	0	470,470	40657590	85.60	87.00	85.00	86.80	0
1140903	3043	0	118,233	2956385	24.95	25.20	24.70	24.90	0
1140903	3044	0	5,201,653	1562582428	304.00	306.00	296.50	300.00	1
1140903	3045	0	2,863,492	304734867	107.00	107.00	106.00	106.50	0
1140903	3046	0	126,479	5737891	45.25	45.70	45.00	45.20	0
1140903	3047	0	6,471,270	142432861	20.40	22.35	20.40	22.35	2
1140903	3048	0	10,843,978	480558893	44.90	45.80	43.25	43.25	-1
1140903	3049	0	533,035	3387122	6.38	6.44	6.30	6.35	0
1140903	3050	0	516,808	6462378	12.45	12.65	12.45	12.55	0
1140903	3051	0	344,672	8193678	23.70	24.20	23.35	23.45	0
1140903	3052	0	636,866	7408253	11.50	11.70	11.50	11.65	0
1140903	3054	0	1,006	23891	23.75	23.75	23.75	23.75	0
1140903	3055	0	194,583	11011742	57.50	58.30	55.80	55.80	0
1140903	3056	0	785,946	16242938	20.65	20.80	20.50	20.70	0
1140903	3057	0	97,157	937439	9.62	9.70	9.62	9.70	0
1140903	3058	0	921,978	11044571	11.75	12.25	11.55	12.05	0
1140903	3059	0	44,798,582	2377329325	51.90	55.00	50.80	54.20	3
1140903	3060	0	242,261	4835730	19.70	20.15	19.70	19.90	0
1140903	3062	0	990,262	24390658	24.30	24.80	24.20	24.60	0
1140903	3090	0	300,928	20757473	68.60	69.30	68.60	69.10	0
1140903	3092	0	103,962	1759180	16.90	17.15	16.85	16.95	0
1140903	3094	0	182,490	4600746	24.85	25.45	24.85	25.25	0
1140903	3130	0	20,317	4609087	226.50	227.50	226.50	227.50	1
1140903	3135	0	266,772	8388186	31.35	31.90	31.20	31.40	0
1140903	3138	0	78,098	7303329	91.00	94.20	91.00	93.90	3
1140903	3149	0	4,319,010	169647184	39.20	40.10	38.80	39.45	0
1140903	3150	0	76,289	1705642	21.55	22.50	21.55	22.30	0
1140903	3164	0	15,025	296204	19.50	19.80	19.50	19.60	0
1140903	3167	0	8,695,603	1712207455	192.00	202.00	190.00	196.00	5
1140903	3168	0	93,000	4621700	49.80	50.00	49.20	49.95	0
1140903	3189	0	3,612,486	376224160	104.00	105.00	103.00	104.00	0
1140903	3209	0	338,725	10794048	31.60	32.00	31.60	32.00	0
1140903	3229	0	47,363	683656	14.55	14.60	14.25	14.30	0
1140903	3231	0	9,421,383	1039352844	110.00	111.00	109.50	110.00	0
1140903	3257	0	2,008,691	129912217	62.90	66.00	62.40	65.20	2
1140903	3266	0	24,820	338647	13.65	13.70	13.60	13.60	0
1140903	3296	0	103,087	2392897	23.60	23.60	23.05	23.05	0
1140903	3305	0	26,677,710	3392684319	127.50	133.50	121.00	126.50	0
1140903	3308	0	44,659	725647	16.15	16.45	16.15	16.25	0
1140903	3311	0	2,605,718	97759569	37.50	37.80	37.20	37.25	0
1140903	3312	0	841,216	35146350	42.20	42.80	41.45	41.45	0
1140903	3321	0	61,288	456088	7.35	7.48	7.35	7.48	0
1140903	3338	0	402,986	25105350	61.80	62.80	61.70	61.80	0
1140903	3346	0	847,718	19779073	23.50	23.50	22.80	23.15	0
1140903	3356	0	190,450	9493264	49.70	50.30	49.65	49.70	0
1140903	3376	0	2,989,380	694242172	233.00	234.50	230.50	230.50	-1
1140903	3380	0	2,799,356	79448787	26.90	28.95	26.90	28.15	1
1140903	3406	0	798,728	353318098	436.00	446.00	436.00	441.00	5
1140903	3413	0	332,850	94777403	284.00	286.00	283.00	285.00	0
1140903	3416	0	4,247,223	821710485	181.50	197.00	180.00	197.00	17
1140903	3419	0	106,827	1359997	12.65	12.85	12.60	12.65	0
1140903	3432	0	21,709	342406	15.70	15.95	15.55	15.80	0
1140903	3437	0	479,894	7668314	16.00	16.30	15.70	15.85	0
1140903	3443	0	2,951,715	3861950240	1320.00	1340.00	1290.00	1310.00	0
1140903	3447	0	7,348,878	596840216	77.60	84.00	77.60	82.10	4
1140903	3450	0	5,252,885	1048916672	197.00	202.50	195.50	201.50	5
1140903	3454	0	53,979	5151246	95.20	95.80	95.00	95.50	1
1140903	3481	0	75,672,719	1025151741	13.90	13.90	13.35	13.50	0
1140903	3494	0	85,130	1085313	13.15	13.15	12.55	12.90	0
1140903	3501	0	500,960	26627950	53.00	54.20	52.50	52.60	0
1140903	3504	0	2,276,206	141689246	58.90	63.50	58.40	62.50	4
1140903	3515	0	467,888	123701290	259.50	267.50	259.50	264.50	3
1140903	3518	0	754,424	17444458	22.15	23.90	22.00	23.00	1
1140903	3528	0	456,969	32090751	70.10	71.10	69.80	69.80	0
1140903	3530	0	443,021	28027506	62.30	63.70	61.40	63.60	2
1140903	3532	0	499,335	39575374	78.00	80.10	78.00	78.90	0
1140903	3533	0	363,650	514897025	1400.00	1430.00	1395.00	1415.00	15
1140903	3535	0	3,009,276	204552711	67.00	69.70	66.50	68.60	1
1140903	3543	0	955,061	28913796	30.30	30.70	29.70	30.10	0
1140903	3545	0	1,307,962	89967468	68.50	69.50	68.00	69.40	1
1140903	3550	0	705,937	10665917	15.25	15.45	14.60	15.10	0
1140903	3557	0	61,202	2462939	40.10	40.45	40.00	40.40	0
1140903	3563	0	3,033,256	1850334032	583.00	625.00	578.00	617.00	34
1140903	3576	0	4,169,645	25744025	6.19	6.24	6.13	6.14	0
1140903	3583	0	1,104,800	417145667	376.00	382.50	370.00	382.00	8
1140903	3588	0	434,277	20986763	46.40	49.00	45.75	49.00	3
1140903	3591	0	899,966	16871772	18.20	19.15	18.20	18.65	0
1140903	3592	0	107,187	31522833	291.00	296.00	291.00	293.50	1
1140903	3593	0	21,211	149109	7.05	7.06	7.01	7.01	0
1140903	3596	0	543,587	124146325	223.00	231.00	222.50	229.50	6
1140903	3605	0	6,040,627	445517450	71.10	75.70	71.10	73.20	2
1140903	3607	0	117,202	1618864	13.90	13.95	13.70	13.80	0
1140903	3617	0	366,416	82972477	219.00	229.50	219.00	226.50	8
1140903	3622	0	143,216	7508916	52.20	52.70	52.00	52.70	0
1140903	3645	0	34,228,304	2715457169	77.50	82.40	74.80	80.10	2
1140903	3652	0	33,004	1031526	31.00	31.70	30.90	31.65	0
1140903	3653	0	1,913,681	4139547445	2150.00	2220.00	2110.00	2215.00	80
1140903	3661	0	1,417,908	5611096925	3870.00	4015.00	3870.00	3980.00	135
1140903	3665	0	3,072,643	2980666575	965.00	985.00	958.00	967.00	8
1140903	3669	0	18,182	610476	32.70	34.05	32.70	33.95	0
1140903	3673	0	2,600,448	103504982	39.10	40.30	39.10	39.50	0
1140903	3679	0	27,044	3066502	113.50	113.50	113.00	113.50	0
1140903	3686	0	191,527	2995820	15.50	15.90	15.50	15.50	0
1140903	3694	0	1,948,764	191331215	94.00	100.00	94.00	100.00	6
1140903	3701	0	1,526,591	68458181	44.20	45.40	44.15	44.75	0
1140903	3702	0	2,309,518	149375414	65.40	65.40	64.40	64.40	0
1140903	3703	0	265,941	6197390	23.25	23.35	23.25	23.30	0
1140903	3704	0	11,127,834	345452993	29.60	32.55	29.60	32.55	2
1140903	3705	0	342,032	19293942	56.40	56.70	56.10	56.10	0
1140903	3706	0	46,005,377	4028406092	86.70	89.60	85.40	87.20	0
1140903	3708	0	4,687,000	578851341	126.50	128.00	120.50	122.00	-4
1140903	3711	0	8,823,983	1375850109	156.50	157.00	154.00	157.00	0
1140903	3712	0	704,512	24215599	34.50	34.70	34.15	34.25	0
1140903	3714	0	1,546,843	59091742	38.00	38.60	37.75	38.10	0
1140903	3715	0	37,763,479	3615899561	97.50	99.00	93.70	93.80	-1
1140903	3716	0	113,330	3849408	33.70	34.10	33.70	34.05	0
1140903	3717	0	374,542	7266697	19.30	19.75	19.30	19.40	0
1140903	4104	0	178,062	15643822	87.40	88.10	87.40	88.10	0
1140903	4106	0	32,681	719642	21.90	22.15	21.90	22.00	0
1140903	4108	0	1,724,959	26505380	14.25	15.55	14.20	15.55	1
1140903	4119	0	68,538	4188404	61.60	61.70	60.90	61.20	0
1140903	4133	0	97,289	2519219	25.90	26.15	25.65	25.85	0
1140903	4137	0	48,601	5456894	112.50	113.00	111.50	113.00	0
1140903	4142	0	1,780,487	32421946	18.25	18.55	18.00	18.10	0
1140903	4148	0	9,000	375050	42.25	42.25	41.20	41.70	0
1140903	4155	0	166,090	2664691	15.90	16.45	15.85	16.05	0
1140903	4164	0	2,426,683	121424684	48.60	51.00	48.60	50.60	1
1140903	4190	0	10,681	363495	34.00	34.10	34.00	34.05	0
1140903	4306	0	1,244,199	17754726	14.35	14.40	14.20	14.40	0
1140903	4414	0	223,480	2592354	11.60	11.60	11.60	11.60	1
1140903	4426	0	1,047,737	11615539	10.30	11.20	10.30	11.20	1
1140903	4438	0	87,457	6297099	71.70	72.60	71.40	72.60	0
1140903	4439	0	15,010	1435760	96.00	96.00	95.40	95.60	0
1140903	4440	0	92,016	1590347	17.60	17.60	17.15	17.15	0
1140903	4526	0	17,896,419	686096416	36.35	39.20	36.10	38.30	2
1140903	4532	0	797,916	19075071	23.80	24.05	23.80	23.95	0
1140903	4536	0	113,463	21310680	186.50	188.50	186.50	187.00	0
1140903	4540	0	1,396,846	63065898	45.00	45.50	44.80	45.40	0
1140903	4545	0	115,358	3586756	31.20	31.30	30.90	31.25	0
1140903	4551	0	1,337,511	206256874	154.00	157.00	152.50	153.50	-1
1140903	4552	0	49,078	1165565	23.40	24.15	23.40	23.70	0
1140903	4555	0	1,367,444	64678619	46.50	48.40	46.40	47.50	0
1140903	4557	0	414,064	35016977	83.60	85.50	83.60	84.30	0
1140903	4560	0	96,000	3296900	34.65	34.65	34.15	34.25	0
1140903	4562	0	511,499	25474369	49.55	50.10	49.45	49.65	0
1140903	4564	0	3,799,402	74631353	19.45	20.00	19.20	19.55	0
1140903	4566	0	629,614	39244513	62.00	62.90	61.80	62.10	0
1140903	4569	0	59,427	10408558	176.00	177.00	173.00	175.50	2
1140903	4571	0	1,586,451	282655565	180.50	182.00	175.00	179.50	-1
1140903	4572	0	320,742	56475348	175.50	178.00	172.50	177.50	1
1140903	4576	0	882,732	106217598	120.50	122.50	119.50	119.50	0
1140903	4581	0	11,038	607505	55.10	55.20	54.90	54.90	0
1140903	4583	0	454,198	315386132	693.00	704.00	686.00	695.00	1
1140903	4588	0	21,884	1388791	63.50	63.60	63.30	63.40	0
1140903	4720	0	337,939	5288365	15.45	15.90	15.45	15.75	0
1140903	4722	0	1,083,802	145524861	134.00	137.50	132.50	133.50	-3
1140903	4736	0	736,206	102971309	140.50	141.50	138.50	141.50	1
1140903	4737	0	148,168	11091104	74.50	75.70	73.50	75.20	1
1140903	4739	0	1,891,119	112697086	58.00	60.50	58.00	60.00	1
1140903	4746	0	634,511	43755352	68.90	69.90	68.40	68.60	0
1140903	4755	0	138,073	17292337	125.00	126.50	124.00	125.50	0
1140903	4763	0	14,733,924	1052275913	69.40	72.30	69.00	71.40	2
1140903	4764	0	5,412	215780	40.10	40.10	39.40	39.40	0
1140903	4766	0	4,632,962	1991724494	430.00	442.00	413.00	438.50	4
1140903	4770	0	2,356,653	732672465	300.50	318.00	296.50	313.00	13
1140903	4771	0	45,239	8205156	181.50	183.00	180.00	181.00	2
1140903	4807	0	29,000	436300	15.15	15.20	15.00	15.10	0
1140903	4904	0	2,322,472	196080089	84.40	84.80	84.20	84.40	0
1140903	4906	0	2,323,305	58364946	24.95	25.35	24.65	25.10	0
1140903	4912	0	117,346	9222720	77.40	79.60	77.40	78.50	1
1140903	4915	0	1,298,242	105924990	81.10	82.10	80.90	82.00	0
1140903	4916	0	29,444,091	1928498460	62.50	67.90	61.60	66.20	4
1140903	4919	0	3,414,307	208575723	58.60	63.20	58.60	61.20	2
1140903	4927	0	2,493,561	61306210	24.95	24.95	24.20	24.55	0
1140903	4930	0	60,773	1462889	23.85	24.30	23.85	24.05	0
1140903	4934	0	1,607,551	16954167	9.80	10.85	9.80	10.55	0
1140903	4935	0	750,239	33653905	43.20	44.85	43.05	44.55	1
1140903	4938	0	1,798,031	124615351	69.00	69.70	69.00	69.10	0
1140903	4942	0	185,382	6797211	36.30	36.95	36.30	36.95	0
1140903	4943	0	5,233	49101	9.25	9.45	9.25	9.45	0
1140903	4949	0	441,210	19608475	45.40	45.40	44.00	44.15	0
1140903	4952	0	94,260	3893038	40.90	41.60	40.90	41.50	0
1140903	4956	0	429,770	9206604	21.25	21.70	21.25	21.35	0
1140903	4958	0	26,399,041	4890435432	186.50	191.00	180.50	183.50	-1
1140903	4960	0	925,894	12925247	13.90	14.15	13.85	13.90	0
1140903	4961	0	330,902	57029306	171.00	174.50	171.00	171.50	-1
1140903	4967	0	478,342	35055940	72.30	73.80	72.30	73.40	0
1140903	4968	0	7,382,895	1156163610	150.00	160.50	149.50	160.50	14
1140903	4976	0	15,312,695	797365365	50.00	53.90	48.70	53.90	4
1140903	4977	0	3,200,521	358638484	111.50	113.50	110.00	113.00	2
1140903	4989	0	11,722,404	368436522	31.70	33.50	29.30	29.55	-2
1140903	4994	0	12,959	1219648	94.70	94.70	93.80	93.80	0
1140903	4999	0	67,996	1822866	26.85	26.95	26.75	26.90	0
1140903	5007	0	12,496	646689	51.90	51.90	51.60	51.60	0
1140903	5203	0	105,017	9974844	95.20	95.80	94.70	94.70	0
1140903	5215	0	19,094	659296	34.40	34.90	34.40	34.60	0
1140903	5222	0	4,808,697	766679224	154.50	165.00	152.50	161.00	8
1140903	5225	0	621,780	68408207	108.50	111.00	108.50	111.00	2
1140903	5234	0	2,890,230	1157930308	386.50	409.50	386.50	407.50	19
1140903	5243	0	2,332,523	176831865	73.40	77.00	73.40	75.50	1
1140903	5244	0	861,556	40318700	47.45	47.45	46.45	46.65	0
1140903	5258	0	213,988	15768863	73.40	74.40	73.00	73.40	0
1140903	5269	0	417,279	675115385	1610.00	1635.00	1600.00	1620.00	25
1140903	5283	0	42,698	3133180	73.00	74.00	73.00	73.70	0
1140903	5284	0	6,274,312	1894396497	295.00	310.00	293.50	300.50	5
1140903	5285	0	157,062	7545258	47.60	48.30	47.60	48.30	1
1140903	5288	0	79,918	10079479	126.00	127.00	125.50	126.50	1
1140903	5292	0	101,514	17129165	169.00	171.00	167.00	167.00	-2
1140903	5306	0	54,170	5017055	93.60	93.60	92.40	92.50	0
1140903	5388	0	872,133	91406517	104.00	105.50	103.00	105.00	2
1140903	5434	0	355,463	101581037	286.50	287.00	285.00	285.50	-1
1140903	5469	0	16,207,392	1390155715	82.90	88.50	81.50	84.90	2
1140903	5471	0	175,187	6363725	36.35	36.65	35.70	36.35	0
1140903	5484	0	580,956	26313387	44.30	45.85	44.00	45.20	1
1140903	5515	0	94,197	2222111	23.50	23.65	23.50	23.55	0
1140903	5519	0	156,926	4353670	27.70	28.00	27.60	27.90	0
1140903	5521	0	5,411,844	74140141	13.75	14.00	13.55	13.60	0
1140903	5522	0	808,428	49606367	61.90	62.00	61.10	61.10	-1
1140903	5525	0	25,280	735988	29.10	29.30	29.00	29.30	0
1140903	5531	0	228,556	2106861	9.21	9.25	9.19	9.21	0
1140903	5533	0	93,770	1496751	15.95	16.05	15.90	16.00	0
1140903	5534	0	557,477	42226240	75.30	76.40	75.20	76.40	1
1140903	5538	0	7,000	209550	29.90	30.10	29.65	29.65	0
1140903	5546	0	13,000	352850	26.55	27.75	26.55	27.65	0
1140903	5607	0	539,695	27833805	51.90	52.40	50.90	51.30	0
1140903	5608	0	1,012,708	17357467	17.20	17.30	17.05	17.10	0
1140903	5706	0	144,597	7901757	54.30	55.10	54.30	54.60	0
1140903	5871	0	4,367,559	509754219	116.50	118.00	116.00	116.00	0
1140903	5871A	0	35,347	3587136	101.50	101.50	101.50	101.50	0
1140903	5876	0	2,571,800	105993154	41.20	41.45	41.05	41.30	0
1140903	5880	0	6,888,881	165340055	24.10	24.10	23.95	24.00	0
1140903	5906	0	59,068	2905771	50.80	50.90	47.90	48.00	0
1140903	5907	0	161,000	977040	6.08	6.13	6.04	6.08	0
1140903	6005	0	4,349,753	95763400	21.85	22.10	21.85	22.05	0
1140903	6024	0	126,635	6200010	49.15	49.15	48.75	49.00	0
1140903	6108	0	120,379	1679812	14.00	14.10	13.80	14.00	0
1140903	6112	0	1,562,638	80645153	52.30	52.60	51.00	51.10	0
1140903	6115	0	54,532	2519257	46.10	46.50	46.10	46.50	0
1140903	6116	0	8,148,241	58278288	7.22	7.26	7.10	7.13	0
1140903	6117	0	489,552	43940654	90.00	90.50	89.20	89.60	0
1140903	6120	0	927,738	10141157	10.90	11.00	10.85	10.90	0
1140903	6128	0	112,984	3210529	28.65	28.65	28.20	28.40	0
1140903	6133	0	872,486	15311269	17.25	17.70	17.25	17.65	0
1140903	6136	0	178,948	4172902	23.45	23.65	23.30	23.35	0
1140903	6139	0	8,643,231	3174356927	367.00	373.00	359.00	370.50	3
1140903	6141	0	368,450	4730122	12.85	12.90	12.75	12.85	0
1140903	6142	0	1,994,367	21512565	10.70	11.10	10.60	10.90	0
1140903	6152	0	294,040	2698055	9.06	9.21	9.06	9.18	0
1140903	6153	0	2,004,234	29411410	14.50	14.85	14.50	14.60	0
1140903	6155	0	64,584	1475686	22.90	23.00	22.60	22.85	0
1140903	6164	0	128,658	1336223	10.40	10.60	10.30	10.30	0
1140903	6165	0	994,181	58113492	58.40	59.30	57.80	57.80	0
1140903	6166	0	498,093	30968928	62.60	63.30	61.60	62.00	0
1140903	6168	0	7,211,245	171097607	24.05	24.30	23.35	23.75	0
1140903	6176	0	3,478,989	500230851	140.00	145.50	139.50	143.50	3
1140903	6177	0	489,748	21530169	44.35	44.35	43.60	43.95	0
1140903	6183	0	7,400	715819	96.70	96.80	96.70	96.80	0
1140903	6184	0	115,226	5862043	50.90	51.00	50.80	50.80	0
1140903	6189	0	795,198	40734196	51.00	52.30	50.80	50.90	0
1140903	6191	0	76,384,777	10930659863	133.00	148.50	130.50	146.50	11
1140903	6192	0	238,095	26904092	112.00	113.50	112.00	113.00	1
1140903	6196	0	1,879,136	506532840	265.00	274.00	264.00	268.50	3
1140903	6197	0	2,114,136	379639290	178.00	181.50	176.50	180.50	2
1140903	6201	0	21,311	1227810	57.20	57.90	57.20	57.60	0
1140903	6202	0	494,551	19538266	38.30	40.00	38.30	39.60	1
1140903	6205	0	246,004	11011397	44.15	45.30	43.65	44.30	0
1140903	6206	0	1,226,768	137203950	112.50	113.00	111.50	111.50	-1
1140903	6209	0	4,156,364	157154095	37.30	38.50	36.40	38.00	1
1140903	6213	0	4,448,957	558153553	124.50	127.50	122.50	127.50	3
1140903	6214	0	517,859	60450140	115.50	117.50	115.50	117.50	2
1140903	6215	0	5,759,382	733134185	128.00	130.00	125.50	126.00	-4
1140903	6216	0	198,412	5644238	28.10	28.60	28.10	28.55	0
1140903	6224	0	61,757	2561666	41.00	41.80	40.90	41.50	0
1140903	6225	0	11,238	175935	15.75	15.95	15.60	15.95	0
1140903	6226	0	38,415	276418	7.20	7.23	7.16	7.21	0
1140903	6230	0	179,265	24837853	141.00	141.50	137.00	137.50	-4
1140903	6235	0	1,382,503	85151971	62.60	62.60	60.90	61.00	-1
1140903	6239	0	2,456,348	294095437	120.00	121.00	118.00	119.50	0
1140903	6243	0	83,052	2938965	34.95	35.70	34.95	35.50	0
1140903	6257	0	15,692,159	1350005234	82.30	89.70	82.30	85.00	2
1140903	6269	0	1,230,145	79346687	64.20	65.10	64.00	64.30	0
1140903	6271	0	1,119,149	125999533	111.50	113.50	111.50	113.00	2
1140903	6277	0	38,660	2264236	58.80	58.80	58.20	58.80	0
1140903	6278	0	1,121,494	118812054	105.50	107.00	105.00	106.00	1
1140903	6281	0	24,318	1710123	70.20	70.40	70.20	70.20	0
1140903	6282	0	2,265,370	63422909	27.50	28.25	27.50	27.95	0
1140903	6283	0	459,466	12727998	27.65	28.45	27.20	27.55	0
1140903	6285	0	1,075,152	132502198	122.00	124.50	122.00	123.00	1
1140903	6405	0	96,790	2407388	25.00	25.70	24.55	25.05	0
1140903	6409	0	777,586	774410451	968.00	1015.00	968.00	1005.00	55
1140903	6412	0	227,123	23597643	104.00	104.50	103.50	103.50	0
1140903	6414	0	443,980	139634990	309.00	317.50	308.50	314.00	3
1140903	6415	0	1,050,119	315243282	300.50	305.00	297.00	299.00	-1
1140903	6416	0	121,352	10675820	87.70	88.70	87.40	87.90	0
1140903	6423	0	18,016	1459077	80.00	81.60	80.00	81.10	1
1140903	6426	0	124,312	9408562	76.50	77.20	75.00	75.30	0
1140903	6431	0	57,161	950806	16.70	16.75	16.50	16.55	0
1140903	6438	0	1,796,509	343319332	192.00	192.50	189.00	191.50	3
1140903	6442	0	7,496,780	7368398933	986.00	1000.00	953.00	989.00	10
1140903	6443	0	2,346,059	34343365	14.55	14.80	14.55	14.70	0
1140903	6446	0	1,905,284	982420004	511.00	521.00	510.00	515.00	4
1140903	6449	0	1,501,580	255035865	166.50	173.00	165.50	168.50	1
1140903	6451	0	491,672	78370268	159.50	161.50	158.00	158.00	-3
1140903	6456	0	7,147,466	483616374	66.00	69.00	65.80	68.00	4
1140903	6464	0	13,068	1016381	77.70	77.90	77.60	77.70	0
1140903	6472	0	1,421,123	1058679173	733.00	759.00	731.00	740.00	12
1140903	6477	0	3,321,241	146818735	43.00	44.80	42.90	44.45	1
1140903	6491	0	571,507	185264513	320.00	326.00	318.00	325.50	7
1140903	6504	0	18,651	927448	49.90	50.20	49.40	49.70	0
1140903	6505	0	3,829,717	150993534	39.55	40.00	39.10	39.30	0
1140903	6515	0	1,660,058	2546903275	1525.00	1565.00	1490.00	1565.00	30
1140903	6525	0	907,472	72701375	78.40	81.20	78.40	80.30	2
1140903	6526	0	145,276	79773346	545.00	553.00	543.00	549.00	4
1140903	6531	0	2,596,156	805369874	302.00	315.00	300.50	311.00	10
1140903	6533	0	2,320,677	702331804	287.50	310.00	286.50	303.00	16
1140903	6534	0	87,750	10378347	118.50	119.50	117.00	118.00	0
1140903	6541	0	692,372	36630782	52.80	54.30	52.10	52.60	0
1140903	6550	0	562,295	21433605	37.75	38.70	37.60	38.05	0
1140903	6552	0	54,687	1532462	27.70	28.40	27.60	28.35	0
1140903	6558	0	3,964,262	212767312	53.70	54.80	53.10	53.10	0
1140903	6573	0	109,655	1091823	10.10	10.10	9.86	10.00	0
1140903	6579	0	211,563	26658136	126.50	127.50	125.00	125.00	-2
1140903	6581	0	23,264	2564431	109.50	111.00	109.50	109.50	0
1140903	6582	0	37,457	1221616	32.75	32.75	32.55	32.60	0
1140903	6585	0	200,618	21741863	106.00	110.00	105.00	107.50	3
1140903	6589	0	381,698	23287504	61.00	61.50	60.30	61.40	1
1140903	6591	0	2,462,010	207330135	83.10	86.00	82.50	85.10	3
1140903	6592	0	151,248	10437126	68.90	69.40	68.40	69.30	1
1140903	6592A	0	12,275	1190136	96.90	97.00	96.80	97.00	0
1140903	6592B	0	8,679	848565	97.60	97.90	97.60	97.90	0
1140903	6598	0	487,923	10060803	19.80	21.25	19.80	20.60	0
1140903	6605	0	271,411	38084442	140.50	141.50	139.50	140.00	0
1140903	6606	0	94,476	2381400	25.10	25.70	25.05	25.70	0
1140903	6625	0	75,962	6630754	86.80	87.80	86.80	87.30	0
1140903	6641	0	18,014	377424	21.00	21.00	20.90	20.90	0
1140903	6645	0	33,220	740279	22.00	22.50	22.00	22.50	0
1140903	6655	0	6,010	712180	120.50	120.50	118.00	118.00	0
1140903	6657	0	208,215	11780194	56.90	57.70	56.00	56.70	0
1140903	6658	0	184,034	11758831	63.50	64.40	63.40	64.00	0
1140903	6666	0	96,291	5571701	57.10	58.40	56.20	57.80	1
1140903	6668	0	1,277,992	60448275	45.85	48.05	45.80	47.70	1
1140903	6669	0	1,412,749	4139186145	2935.00	2965.00	2900.00	2925.00	40
1140903	6670	0	223,807	59306088	263.00	267.00	263.00	266.00	2
1140903	6671	0	21,000	788150	37.65	37.65	37.05	37.05	0
1140903	6672	0	13,555,992	1511695169	107.00	115.50	107.00	112.50	6
1140903	6674	0	84,250	1853950	21.90	22.40	21.70	21.90	0
1140903	6689	0	109,441	8215437	74.90	75.60	74.60	75.00	0
1140903	6691	0	1,683,237	836501123	501.00	512.00	487.00	489.00	-11
1140903	6695	0	1,006,114	52331276	50.70	53.10	50.70	51.70	1
1140903	6698	0	944,690	36029686	37.35	38.80	36.95	38.10	0
1140903	6706	0	699,863	42720792	60.90	62.00	60.30	60.70	0
1140903	6715	0	22,460	2440308	109.00	109.50	108.00	108.00	0
1140903	6719	0	242,041	44948794	180.00	188.00	180.00	187.00	7
1140903	6742	0	5,449,061	338806410	61.70	63.80	60.40	62.30	1
1140903	6743	0	331,848	11237473	33.05	34.55	33.05	33.65	0
1140903	6753	0	2,670,697	420667414	155.00	158.50	155.00	158.50	0
1140903	6754	0	11,314	559452	49.95	49.95	49.35	49.40	0
1140903	6756	0	258,243	24075164	91.80	94.20	91.10	92.90	2
1140903	6757	0	1,576,163	132537591	83.20	84.80	83.10	84.80	1
1140903	6768	0	931,747	93326676	100.00	101.00	99.80	100.00	0
1140903	6770	0	9,065,626	140405464	15.45	15.70	15.30	15.35	0
1140903	6771	0	39,091	2095214	53.80	53.90	53.20	53.60	0
1140903	6776	0	62,966	3536087	56.00	56.60	55.70	56.60	0
1140903	6781	0	848,365	1048929060	1260.00	1260.00	1220.00	1230.00	-20
1140903	6782	0	387,657	80640421	203.50	210.00	201.50	207.50	6
1140903	6789	0	2,422,699	648530165	267.50	270.00	265.50	270.00	0
1140903	6790	0	117,607	4556116	38.95	38.95	38.60	38.75	0
1140903	6792	0	248,268	16712989	66.70	68.20	65.50	67.80	2
1140903	6794	0	27,015	2076278	77.80	77.80	76.00	77.60	0
1140903	6796	0	9,083	675102	74.80	74.80	73.90	74.00	0
1140903	6799	0	123,391	10496431	84.60	85.90	84.60	84.80	0
1140903	6805	0	2,924,290	2882164573	1010.00	1020.00	965.00	977.00	-38
1140903	6806	0	1,342,752	73972687	56.50	56.50	54.50	54.90	0
1140903	6807	0	11,055	556261	50.10	50.80	50.10	50.20	0
1140903	6830	0	1,525,779	269705629	173.50	180.00	172.00	180.00	7
1140903	6834	0	60,200	1724020	28.10	29.00	28.10	28.70	0
1140903	6835	0	632,581	27445405	43.40	44.60	41.70	43.55	0
1140903	6838	0	750,425	24901124	33.00	34.00	32.25	32.25	0
1140903	6854	0	1,383,373	251908587	183.00	190.50	176.00	180.00	-3
1140903	6861	0	141,087	7841765	55.50	56.80	54.10	55.20	0
1140903	6862	0	266,599	39259859	144.50	151.50	142.00	148.50	5
1140903	6863	0	81,140	12325994	149.00	154.00	149.00	150.50	1
1140903	6869	0	392,871	49483044	126.50	127.50	125.00	125.00	-1
1140903	6873	0	1,110,540	158931171	146.50	148.00	141.00	141.50	-5
1140903	6885	0	4,002,022	146530731	37.75	39.30	34.50	34.50	-2
1140903	6887	0	33,400	2409439	72.00	74.60	70.00	71.90	1
1140903	6890	0	845,188	188728375	223.00	228.00	221.50	222.50	0
1140903	6901	0	401,632	8194003	20.50	20.65	20.25	20.30	0
1140903	6902	0	56,773	4477764	77.40	80.10	76.90	79.60	2
1140903	6906	0	194,402	24271723	123.50	128.50	122.50	124.00	0
1140903	6909	0	215,605	10360110	48.60	48.60	47.30	47.50	-1
1140903	6914	0	25,967	3683084	142.50	143.00	141.00	141.00	-1
1140903	6916	0	160,637	3213775	19.80	20.50	19.65	19.70	0
1140903	6918	0	32,440	3088489	95.30	95.50	95.10	95.50	0
1140903	6919	0	56,111,921	13801695682	238.00	254.50	237.00	254.50	23
1140903	6923	0	556,164	58134900	104.50	106.00	103.00	105.00	-2
1140903	6924	0	1,000	63100	63.10	63.10	63.10	63.10	0
1140903	6928	0	4,180,041	315872219	70.10	76.80	69.60	76.80	6
1140903	6931	0	52,068	2573177	49.40	50.00	48.40	50.00	0
1140903	6933	0	90,022	17066811	189.00	192.50	188.00	189.00	0
1140903	6936	0	35,618	1289444	36.45	36.60	36.00	36.00	0
1140903	6937	0	150,199	30401341	202.00	204.00	200.50	202.00	0
1140903	6944	0	484,118	269380265	559.00	565.00	550.00	554.00	-5
1140903	6949	0	145,004	57211631	397.00	408.00	386.00	408.00	13
1140903	6951	0	19,890	1490175	75.00	75.00	74.70	74.80	0
1140903	6952	0	46,000	2173300	47.20	47.85	47.20	47.25	0
1140903	6955	0	6,000	1005500	166.50	169.00	166.50	169.00	3
1140903	6957	0	130,206	22560287	174.50	178.00	170.50	171.00	-1
1140903	6958	0	14,705	276924	18.75	18.90	18.75	18.85	0
1140903	6962	0	2,917,224	125020235	43.15	43.35	42.60	42.70	0
1140903	6965	0	110,025	10732999	96.80	98.20	96.20	98.00	1
1140903	6969	0	18,168	729521	40.15	40.40	39.90	40.40	0
1140903	6988	0	17,000	298800	17.75	17.90	17.40	17.40	0
1140903	6994	0	104,418	9104723	87.30	88.20	86.60	86.80	0
1140903	7631	0	46,026	6503082	137.00	145.00	136.50	144.50	5
1140903	7705	0	38,821	1697426	43.90	44.05	43.50	44.05	0
1140903	7721	0	237,465	15732215	64.30	66.50	64.30	66.50	6
1140903	7722	0	96,810	58200929	605.00	608.00	597.00	600.00	2
1140903	7732	0	8,184	289605	35.25	36.00	35.20	36.00	0
1140903	7736	0	6,010	554320	92.50	92.50	92.10	92.10	0
1140903	7740	0	319,476	81417285	265.00	265.00	250.00	250.00	-12
1140903	7749	0	308,907	182609997	603.00	605.00	580.00	590.00	-10
1140903	8011	0	1,776,767	41775093	23.40	23.90	23.20	23.40	0
1140903	8016	0	113,953	23631534	205.50	208.50	205.50	207.00	1
1140903	8021	0	1,936,956	161567014	81.70	84.80	81.10	84.00	2
1140903	8028	0	29,966,682	5066519000	159.00	175.00	158.00	175.00	15
1140903	8033	0	3,956,104	679437035	162.50	174.00	162.50	174.00	15
1140903	8039	0	8,161,672	448771279	52.70	56.70	52.30	56.00	4
1140903	8045	0	1,235,459	138456282	112.50	114.50	109.50	112.50	4
1140903	8046	0	12,486,562	2405268339	196.50	197.00	190.00	190.50	-6
1140903	8070	0	2,174,817	87957620	40.65	40.90	40.20	40.55	0
1140903	8072	0	668,022	25004775	37.85	38.00	37.20	37.30	0
1140903	8081	0	210,366	48435996	228.00	232.00	228.00	230.00	1
1140903	8101	0	15,307	214954	13.80	14.25	13.80	14.20	0
1140903	8103	0	1,968,741	110074239	56.00	56.70	55.10	55.70	-1
1140903	8104	0	2,115,074	91340828	43.70	43.85	42.70	42.80	0
1140903	8105	0	695,228	9274193	13.20	13.40	13.20	13.35	0
1140903	8110	0	1,293,115	17647136	13.60	13.85	13.40	13.45	0
1140903	8112	0	1,501,908	63392924	41.80	42.40	41.80	42.20	0
1140903	8112A	0	6,555	281959	43.05	43.05	43.00	43.00	0
1140903	8114	0	518,460	130206618	252.00	255.00	247.50	252.00	0
1140903	8131	0	282,545	7328220	25.85	26.15	25.75	25.80	0
1140903	8150	0	10,705,697	278126510	25.10	26.10	25.10	26.10	2
1140903	8162	0	95,151	3633768	38.20	38.50	37.70	38.35	0
1140903	8163	0	206,106	7334164	35.45	35.80	35.40	35.50	0
1140903	8201	0	440,100	7811122	17.45	18.40	17.00	18.20	1
1140903	8210	0	1,159,810	663013757	572.00	579.00	566.00	571.00	1
1140903	8213	0	377,745	13348258	35.05	35.50	35.05	35.30	0
1140903	8215	0	240,474	5712036	23.85	24.05	23.65	23.65	0
1140903	8222	0	13,117,314	750550761	54.10	59.00	53.80	58.00	4
1140903	8249	0	2,030,096	124416817	60.80	61.90	60.20	60.90	0
1140903	8261	0	2,809,852	251869101	84.00	91.60	83.90	90.80	7
1140903	8271	0	1,484,120	94662565	62.10	65.20	62.10	63.30	1
1140903	8341	0	30,372	2241279	73.60	74.00	73.60	73.60	0
1140903	8367	0	31,125	1393506	44.80	45.35	44.05	45.05	0
1140903	8374	0	1,077,893	114152531	106.00	107.00	105.00	105.50	-1
1140903	8404	0	3,428,632	76481293	21.30	23.25	21.30	22.70	1
1140903	8411	0	39,196	504056	12.85	12.90	12.80	12.90	0
1140903	8422	0	139,519	27804140	199.00	199.50	198.50	199.00	0
1140903	8429	0	199,312	1581769	7.91	8.00	7.90	7.92	0
1140903	8438	0	81,320	2536660	31.10	31.35	31.00	31.20	0
1140903	8442	0	97,106	7658888	78.80	79.50	78.30	78.60	0
1140903	8443	0	100,615	1216250	11.85	12.30	11.85	12.20	0
1140903	8454	0	89,123	22477502	255.00	255.00	250.50	252.50	-1
1140903	8462	0	186,758	30505091	161.50	166.50	161.50	162.50	1
1140903	8463	0	35,067	892297	25.20	25.95	25.20	25.60	0
1140903	8464	0	1,686,531	761289523	448.50	456.00	447.00	448.50	0
1140903	8466	0	35,482	920138	26.10	26.15	25.70	26.00	0
1140903	8467	0	43,503	7583162	171.50	176.50	171.00	176.50	6
1140903	8473	0	410,398	14584358	35.95	36.30	35.25	35.30	0
1140903	8476	0	16,647	339280	20.35	20.55	20.35	20.40	0
1140903	8478	0	240,992	46421367	192.00	195.00	191.00	193.00	1
1140903	8481	0	6,000	266700	44.45	44.45	44.45	44.45	0
1140903	8482	0	12,036	631447	52.70	52.70	52.30	52.50	0
1140903	8487	0	27,565	2220305	80.90	80.90	80.30	80.30	0
1140903	8488	0	2,000	23050	11.35	11.70	11.35	11.70	0
1140903	8499	0	289,868	82999576	284.50	292.00	280.50	287.50	6
1140903	8926	0	1,362,288	64293187	46.85	47.45	46.85	47.45	0
1140903	8940	0	33,238	669841	20.50	20.50	20.00	20.05	0
1140903	8996	0	6,669,225	2269168619	358.50	358.50	332.00	333.00	-24
1140903	9103	0	194,776	950160	4.85	4.90	4.84	4.88	0
1140903	910322	0	3,727	80947	21.80	21.80	21.75	21.80	0
1140903	9105	0	6,399,758	37534321	5.79	5.90	5.79	5.88	0
1140903	910861	0	27,139	163078	6.00	6.03	5.99	5.99	0
1140903	9110	0	2,000	9270	4.63	4.64	4.63	4.64	0
1140903	911608	0	11,000	31350	2.85	2.85	2.85	2.85	0
1140903	911622	0	18,000	71810	4.00	4.08	3.95	4.03	0
1140903	911868	0	293,085	386052	1.30	1.34	1.30	1.33	0
1140903	912000	0	280,005	688841	2.46	2.48	2.45	2.46	0
1140903	9136	0	93,030	587047	6.30	6.42	6.25	6.30	0
1140903	9802	0	926,878	96891052	103.00	105.50	102.50	105.50	2
1140903	9902	0	113,784	1844301	16.10	16.30	16.10	16.30	0
1140903	9904	0	4,794,019	135189620	28.15	28.30	28.10	28.25	0
1140903	9905	0	65,645	1394335	21.25	21.30	21.20	21.20	0
1140903	9906	0	713,420	49789175	71.20	71.80	68.00	70.50	0
1140903	9907	0	1,312,169	23923272	18.05	18.35	18.05	18.35	0
1140903	9908	0	26,396	792080	29.95	30.05	29.95	30.00	0
1140903	9910	0	516,409	58257012	113.00	114.50	112.00	112.00	-1
1140903	9911	0	127,339	10992848	86.30	86.90	86.10	86.10	0
1140903	9912	0	19,811	237657	12.10	12.10	12.00	12.00	0
1140903	9914	0	1,185,327	132196175	114.00	114.50	109.50	110.50	-3
1140903	9917	0	323,606	36129676	112.00	112.00	111.50	111.50	0
1140903	9918	0	6,204	247928	40.10	40.10	39.60	39.85	0
1140903	9919	0	130,195	2187109	16.75	16.90	16.70	16.80	0
1140903	9921	0	1,463,871	148695611	104.00	104.50	100.00	101.00	-2
1140903	9924	0	122,303	5379347	43.80	44.20	43.65	44.20	0
1140903	9925	0	107,696	4379867	40.70	40.80	40.60	40.65	0
1140903	9926	0	2,081	103931	49.90	49.95	49.90	49.95	0
1140903	9927	0	134,992	7636745	56.30	56.70	56.20	56.50	0
1140903	9928	0	80,141	1483330	18.50	18.75	18.40	18.45	0
1140903	9929	0	5,367	69044	12.75	13.40	12.75	13.40	0
1140903	9930	0	56,854	4079751	71.80	72.00	71.50	71.80	0
1140903	9931	0	8,358	284974	34.10	34.10	34.10	34.10	0
1140903	9933	0	4,974,173	158775934	32.20	32.40	31.70	31.75	0
1140903	9934	0	392,117	3904537	9.95	10.00	9.94	9.97	0
1140903	9935	0	130,606	2663343	20.20	20.50	20.20	20.40	0
1140903	9937	0	8,283	512695	62.00	62.00	61.80	61.90	0
1140903	9938	0	1,009,870	53917257	53.70	53.80	53.10	53.60	0
1140903	9939	0	1,319,133	175723313	134.00	134.00	132.50	133.00	-1
1140903	9940	0	106,703	2577557	24.10	24.30	24.10	24.10	0
1140903	9941	0	1,174,928	115841642	96.40	99.50	96.40	98.80	2
1140903	9941A	0	39,582	1988100	50.10	50.40	50.10	50.30	0
1140903	9942	0	11,984	1311090	109.00	110.00	109.00	110.00	1
1140903	9943	0	81,733	5373100	65.90	66.20	65.50	65.90	0
1140903	9944	0	14,360	242994	16.90	17.00	16.90	16.90	0
1140903	9945	0	2,835,390	85075279	29.80	30.15	29.75	30.10	0
1140903	9946	0	130,440	2334322	18.00	18.05	17.80	17.90	0
1140903	9955	0	4,108,619	125037641	30.80	31.50	29.85	30.00	0
1140903	9958	0	1,930,029	336274846	176.50	177.50	173.00	173.00	-3

＊參考自政府開放平台