個股日成交資訊 (2025/06/03)

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
1140603	0050	0	7,697,062	1367269242	177.50	178.80	177.00	177.15	1
1140603	0051	0	124,483	8969037	72.10	72.20	71.60	72.00	0
1140603	0052	0	370,193	63455041	171.00	172.30	170.20	170.35	1
1140603	0053	0	8,351	786262	94.15	94.75	93.50	94.20	1
1140603	0055	0	324,846	9032159	27.78	27.96	27.68	27.95	0
1140603	0056	0	19,958,914	674863397	33.86	33.96	33.67	33.79	0
1140603	0057	0	16,105	2119041	131.80	132.30	131.50	131.55	1
1140603	0061	0	410,419	7213923	17.43	17.73	17.43	17.56	0
1140603	006203	0	3,980	326845	82.40	82.40	81.85	82.30	0
1140603	006204	0	8,605	917773	107.15	107.15	106.45	106.45	0
1140603	006205	0	345,938	10568783	30.51	30.70	30.41	30.59	0
1140603	006206	0	46,361	1365067	29.17	29.68	29.17	29.58	0
1140603	006207	0	20,769	478705	23.13	23.15	23.01	23.15	0
1140603	006208	0	4,376,043	456627118	104.60	105.00	103.80	103.90	0
1140603	00625K	0	0						0
1140603	00631L	0	9,418,656	1764639852	187.65	190.15	185.70	186.15	2
1140603	00632R	0	76,535,839	1803520308	23.55	23.69	23.39	23.69	0
1140603	00633L	0	7,236,685	266257283	36.30	37.20	36.30	36.87	0
1140603	00634R	0	433,016	1654391	3.83	3.83	3.79	3.79	0
1140603	00635U	0	4,432,968	164192910	37.10	37.13	36.95	36.96	0
1140603	00636	0	732,475	15733796	21.25	21.58	21.25	21.46	0
1140603	00636K	0	200	1448	7.24	7.24	7.24	7.24	0
1140603	00637L	0	36,697,999	538291621	14.51	14.85	14.48	14.69	0
1140603	00638R	0	337,000	2670790	7.96	7.97	7.88	7.91	0
1140603	00639	0	483,243	5101650	10.53	10.59	10.52	10.56	0
1140603	00640L	0	134,394	6957516	51.65	51.90	51.50	51.60	0
1140603	00641R	0	1,182,980	6821623	5.76	5.79	5.74	5.79	0
1140603	00642U	0	2,413,380	36918661	15.30	15.34	15.23	15.24	0
1140603	00643	0	2,146,776	25544486	11.92	11.94	11.81	11.92	0
1140603	00643K	0	0						0
1140603	00645	0	247,869	9505240	38.38	38.53	38.28	38.32	0
1140603	00646	0	2,410,812	133855701	55.50	55.60	55.40	55.45	0
1140603	00647L	0	107,376	9472959	88.25	88.50	88.10	88.15	1
1140603	00648R	0	3,049,600	15115214	4.96	4.96	4.94	4.96	0
1140603	00650L	0	16,289,765	230605618	13.96	14.35	13.92	14.23	0
1140603	00651R	0	2,001,139	11969774	6.03	6.04	5.95	5.98	0
1140603	00652	0	130,953	4726724	36.29	36.29	35.94	36.01	0
1140603	00653L	0	140,615	7838170	55.90	56.20	55.20	55.45	0
1140603	00654R	0	47,000	299070	6.35	6.38	6.35	6.38	0
1140603	00655L	0	2,939,500	74602860	25.02	25.72	25.02	25.46	0
1140603	00656R	0	444,999	3128392	7.07	7.07	6.99	7.02	0
1140603	00657	0	7,425	328176	44.23	44.35	44.08	44.08	0
1140603	00657K	0	200	2966	14.83	14.83	14.83	14.83	0
1140603	00660	0	33,724	1325175	39.27	39.27	39.22	39.24	0
1140603	00661	0	55,386	2668657	48.23	48.38	48.10	48.10	0
1140603	00662	0	555,268	45858761	82.65	82.75	82.50	82.50	0
1140603	00663L	0	245,734	42156192	171.80	173.70	170.05	170.15	2
1140603	00664R	0	22,239,776	84584037	3.81	3.83	3.78	3.82	0
1140603	00665L	0	45,114,976	430999992	9.39	9.71	9.39	9.61	0
1140603	00666R	0	597,179	5739524	9.68	9.68	9.55	9.61	0
1140603	00668	0	188,600	8701790	46.02	46.16	46.01	46.05	0
1140603	00668K	0	200	3086	15.43	15.43	15.43	15.43	0
1140603	00669R	0	794,805	5050644	6.36	6.37	6.34	6.37	0
1140603	00670L	0	804,568	99357630	123.55	123.80	123.10	123.40	2
1140603	00671R	0	13,610,031	45707745	3.36	3.37	3.35	3.36	0
1140603	00673R	0	9,791,175	71464309	7.29	7.34	7.26	7.34	0
1140603	00674R	0	4,626,922	34739690	7.49	7.54	7.49	7.52	0
1140603	00675L	0	6,087,912	454129309	74.70	75.60	73.85	73.95	0
1140603	00676R	0	2,744,410	35401208	12.89	12.97	12.82	12.97	0
1140603	00678	0	217,415	5274721	24.26	24.29	24.25	24.28	0
1140603	00680L	0	21,902,525	149231801	6.80	6.86	6.79	6.86	0
1140603	00681R	0	248,000	5311640	21.41	21.46	21.37	21.37	0
1140603	00682U	0	7,526	151203	20.10	20.10	20.07	20.08	0
1140603	00683L	0	182,245	3753865	20.60	20.62	20.59	20.62	0
1140603	00684R	0	61,000	963890	15.82	15.82	15.79	15.81	0
1140603	00685L	0	999,352	67029547	67.10	67.90	66.35	66.45	0
1140603	00686R	0	3,719,048	8595363	2.31	2.33	2.30	2.33	0
1140603	00688L	0	9,199,674	62573868	6.79	6.84	6.76	6.84	0
1140603	00689R	0	371,010	8168570	22.01	22.06	21.96	21.98	0
1140603	00690	0	802,612	25870129	32.15	32.37	32.04	32.13	0
1140603	00692	0	1,161,790	47939129	41.31	41.50	41.03	41.07	0
1140603	00693U	0	277,756	5472730	19.70	19.73	19.69	19.72	0
1140603	00700	0	344,020	5586309	15.96	16.37	15.96	16.24	0
1140603	00701	0	480,053	13097795	27.27	27.48	27.18	27.37	0
1140603	00702	0	110,516	2455640	22.19	22.23	22.19	22.22	0
1140603	00703	0	20,589	370805	18.10	18.10	17.94	18.05	0
1140603	00706L	0	12,704,232	81728114	6.46	6.47	6.41	6.45	0
1140603	00707R	0	10,000	278500	27.85	27.85	27.85	27.85	0
1140603	00708L	0	7,475,036	440314466	59.00	59.20	58.60	58.70	1
1140603	00709	0	35,768	1129525	31.50	31.61	31.50	31.59	0
1140603	00710B	0	818,755	14990592	18.36	18.36	18.28	18.31	0
1140603	00711B	0	152,671	2238607	14.63	14.67	14.63	14.67	0
1140603	00712	0	71,677,401	593227430	8.30	8.31	8.24	8.29	0
1140603	00713	0	12,036,155	615685384	51.30	51.35	51.00	51.10	0
1140603	00714	0	33,585	648614	19.31	19.33	19.30	19.30	0
1140603	00715L	0	37,530,148	378632822	10.13	10.15	10.01	10.01	0
1140603	00717	0	53,881	749666	13.95	13.96	13.89	13.92	0
1140603	00728	0	270,493	7947908	29.41	29.48	29.28	29.32	0
1140603	00730	0	111,631	2447140	21.90	22.05	21.80	21.80	0
1140603	00731	0	744,441	48298046	64.90	65.20	64.65	65.00	0
1140603	00733	0	635,888	24900050	39.16	39.39	38.99	39.04	0
1140603	00735	0	159,222	4956673	30.98	31.18	30.95	31.18	0
1140603	00736	0	210,419	4886255	23.14	23.24	23.14	23.17	0
1140603	00737	0	83,726	2459841	29.73	29.73	29.35	29.35	0
1140603	00738U	0	3,646,913	106326539	29.37	29.40	28.94	29.12	0
1140603	00739	0	11,333	235529	20.98	20.98	20.59	20.84	0
1140603	00752	0	1,527,523	33911221	22.00	22.32	21.90	22.20	0
1140603	00753L	0	35,587,613	335262337	9.33	9.53	9.29	9.46	0
1140603	00757	0	1,874,787	186247859	99.40	99.50	99.20	99.30	1
1140603	00762	0	96,984	6127853	62.95	63.35	62.95	63.10	0
1140603	00763U	0	575,806	15586286	27.51	27.51	26.87	26.90	0
1140603	00770	0	233,227	10071304	43.14	43.24	43.14	43.18	0
1140603	00771	0	33,177	501976	15.17	15.17	15.10	15.17	0
1140603	00775B	0	1,988	58356	29.81	29.81	29.81	29.81	0
1140603	00783	0	154,666	2805991	18.09	18.21	18.09	18.18	0
1140603	00830	0	2,860,033	106384989	37.20	37.27	37.15	37.18	0
1140603	00850	0	523,454	21534046	41.23	41.38	40.98	41.09	0
1140603	00851	0	2,562	116665	45.61	45.61	45.58	45.58	0
1140603	00852L	0	102,240	2413185	23.63	23.63	23.55	23.58	0
1140603	00861	0	89,999	3666523	40.86	40.86	40.62	40.63	0
1140603	00865B	0	365,256	16065563	44.01	44.01	43.96	43.99	0
1140603	00875	0	188,596	7056991	37.47	37.50	37.34	37.34	0
1140603	00876	0	54,858	1863315	34.14	34.14	33.79	33.79	0
1140603	00878	0	36,655,532	741028258	20.18	20.30	20.14	20.24	0
1140603	00881	0	5,556,527	122855696	22.06	22.21	21.95	21.97	0
1140603	00882	0	7,940,078	100445248	12.50	12.73	12.48	12.69	0
1140603	00885	0	9,206,628	113392913	12.32	12.38	12.25	12.37	0
1140603	00891	0	3,263,181	51396179	15.77	15.81	15.66	15.70	0
1140603	00892	0	729,121	11377915	15.66	15.68	15.53	15.53	0
1140603	00893	0	2,018,110	45178205	22.37	22.43	22.34	22.36	0
1140603	00894	0	2,057,001	37319443	18.13	18.27	18.05	18.09	0
1140603	00895	0	612,530	17586151	28.71	28.75	28.67	28.72	0
1140603	00896	0	1,118,150	16963655	15.09	15.28	15.09	15.15	0
1140603	00897	0	384,873	2479224	6.39	6.47	6.39	6.46	0
1140603	00898	0	151,840	896774	5.99	5.99	5.89	5.89	0
1140603	00899	0	10,477	141929	13.60	13.60	13.54	13.54	0
1140603	00900	0	4,942,290	64338737	12.98	13.08	12.98	13.01	0
1140603	00901	0	555,602	10303906	18.66	18.71	18.52	18.53	0
1140603	00902	0	1,330,012	9808707	7.34	7.41	7.34	7.37	0
1140603	00903	0	276,552	3752324	13.50	13.59	13.50	13.58	0
1140603	00904	0	73,701	1199640	16.30	16.33	16.13	16.19	0
1140603	00905	0	1,343,731	17249709	12.82	12.91	12.78	12.79	0
1140603	00907	0	7,481,075	111486169	14.87	14.98	14.85	14.92	0
1140603	00908	0	205,972	2629068	12.76	12.78	12.75	12.76	0
1140603	00909	0	2,004,394	57911296	28.79	28.98	28.79	28.84	0
1140603	00910	0	373,792	10095252	27.16	27.16	26.95	26.96	0
1140603	00911	0	128,713	2874676	22.41	22.41	22.29	22.29	0
1140603	00912	0	677,203	11836731	17.44	17.51	17.35	17.47	0
1140603	00913	0	208,942	3819266	18.33	18.35	18.23	18.29	0
1140603	00915	0	86,459,193	1952404624	22.40	22.73	22.40	22.55	0
1140603	00916	0	120,463	2778800	22.97	23.14	22.97	23.06	0
1140603	00917	0	249,545	5235142	20.96	20.99	20.94	20.98	0
1140603	00918	0	35,903,072	790255203	22.03	22.09	21.92	21.99	0
1140603	00919	0	143,677,335	3185014561	22.08	22.28	22.05	22.19	0
1140603	00920	0	137,090	1635774	11.93	11.94	11.93	11.94	0
1140603	00921	0	399,634	6664838	16.65	16.78	16.61	16.63	0
1140603	00922	0	5,420,132	105776742	19.49	19.62	19.40	19.44	0
1140603	00923	0	2,150,804	42371417	19.75	19.81	19.63	19.69	0
1140603	00924	0	1,312,878	30726625	23.38	23.43	23.37	23.39	0
1140603	00925	0	7,102	111337	15.70	15.70	15.67	15.68	0
1140603	00926	0	714,342	14355703	20.10	20.13	20.08	20.08	0
1140603	00927	0	2,661,148	43182369	16.29	16.30	16.16	16.20	0
1140603	00929	0	19,281,492	329096425	17.09	17.14	17.00	17.01	0
1140603	00930	0	2,944,000	49058200	16.64	16.74	16.62	16.66	0
1140603	00932	0	1,523,788	21391264	14.02	14.12	13.95	13.96	0
1140603	00934	0	4,962,454	88477704	17.78	17.92	17.75	17.81	0
1140603	00935	0	1,408,019	28079678	19.96	20.05	19.81	19.86	0
1140603	00936	0	3,937,951	56759125	14.38	14.47	14.35	14.40	0
1140603	00938	0	1,851,723	25782903	13.80	14.00	13.78	13.94	0
1140603	00939	0	5,714,372	78322187	13.69	13.77	13.65	13.67	0
1140603	00940	0	15,702,432	141141725	8.96	9.03	8.95	9.00	0
1140603	00941	0	1,496,300	18644176	12.45	12.48	12.45	12.45	0
1140603	00943	0	651,183	8744752	13.40	13.49	13.37	13.38	0
1140603	00944	0	1,628,597	22736025	13.88	14.02	13.88	13.91	0
1140603	00945B	0	7,567,798	103496575	13.66	13.69	13.66	13.68	0
1140603	00946	0	7,189,179	62830836	8.74	8.78	8.70	8.71	0
1140603	00947	0	973,404	12240687	12.62	12.65	12.53	12.54	0
1140603	00949	0	1,378,698	22031683	15.97	16.03	15.92	15.92	0
1140603	00951	0	1,046,741	7718296	7.35	7.41	7.34	7.36	0
1140603	00952	0	1,661,241	15068655	9.06	9.13	9.03	9.07	0
1140603	00953B	0	43,691,982	406218853	9.29	9.30	9.28	9.30	0
1140603	00954	0	603,915	4683475	7.77	7.80	7.72	7.75	0
1140603	00956	0	171,759	1645771	9.60	9.61	9.56	9.59	0
1140603	00960	0	995,497	13936686	14.00	14.04	13.95	14.03	0
1140603	00961	0	619,560	5719392	9.21	9.26	9.20	9.23	0
1140603	00962	0	601,380	5373519	8.94	8.98	8.89	8.91	0
1140603	00963	0	525,328	5258632	9.99	10.02	9.99	10.01	0
1140603	00964	0	859,860	8435219	9.86	9.86	9.79	9.81	0
1140603	00965	0	3,414,561	62949420	18.39	18.53	18.35	18.38	0
1140603	00971	0	627,729	8524024	13.60	13.60	13.57	13.59	0
1140603	00972	0	682,695	10368716	15.12	15.20	15.12	15.20	0
1140603	009800	0	2,229,357	19964093	8.92	8.98	8.92	8.95	0
1140603	009801	0	1,735,788	15499444	8.88	8.95	8.88	8.92	0
1140603	009802	0	4,538,004	42355115	9.29	9.38	9.29	9.34	0
1140603	009803	0	822,869	7955226	9.65	9.74	9.63	9.64	0
1140603	009804	0	1,049,442	11402040	10.86	10.93	10.80	10.83	0
1140603	009805	0	904,529	9041743	10.02	10.02	9.98	9.99	0
1140603	009808	0	1,734,297	25516416	14.62	14.80	14.62	14.66	0
1140603	00980A	0	4,853,160	51704862	10.58	10.70	10.58	10.66	0
1140603	00981A	0	21,577,805	216914793	10.01	10.11	10.01	10.03	0
1140603	00982A	0	14,423,008	144213457	9.98	10.06	9.95	9.98	0
1140603	01001T	0	56,000	713500	12.75	12.75	12.74	12.74	0
1140603	01002T	0	101,197	1519917	15.01	15.03	15.01	15.03	0
1140603	01004T	0	7,000	82090	11.75	11.75	11.71	11.71	0
1140603	01007T	0	41,000	619100	15.10	15.10	15.10	15.10	0
1140603	01009T	0	102,000	698910	6.83	7.00	6.80	7.00	0
1140603	01010T	0	154,000	1541540	10.01	10.01	10.01	10.01	0
1140603	020000	0	0						0
1140603	020011	0	0						0
1140603	020012	0	0						0
1140603	020018	0	1,000	24500	24.50	24.50	24.50	24.50	0
1140603	020019	0	15,000	277850	18.51	18.55	18.51	18.55	0
1140603	02001L	0	14,000	285620	20.41	20.52	20.24	20.28	0
1140603	02001R	0	0						0
1140603	02001S	0	0						0
1140603	020020	0	21,000	239500	11.39	11.43	11.39	11.43	0
1140603	020028	0	3,000	25250	8.41	8.43	8.41	8.43	0
1140603	020029	0	5,000	45410	9.12	9.12	9.05	9.08	0
1140603	020030	0	10,000	59490	5.94	5.95	5.94	5.95	0
1140603	020031	0	33,000	183810	5.57	5.57	5.57	5.57	0
1140603	020032	0	1,000	5120	5.12	5.12	5.12	5.12	0
1140603	020034	0	7,000	50500	7.25	7.25	7.20	7.21	0
1140603	020036	0	2,000	13040	6.52	6.52	6.52	6.52	0
1140603	020037	0	0						0
1140603	020038	0	28,000	210840	7.54	7.54	7.49	7.52	0
1140603	020039	0	5,000	32550	6.51	6.51	6.51	6.51	0
1140603	1101	0	107,474,363	2890262193	28.00	28.00	26.55	26.85	0
1140603	1101B	0	7,144	342912	47.80	48.10	47.80	48.10	0
1140603	1102	0	6,887,204	286873101	41.85	41.90	41.40	41.80	0
1140603	1103	0	417,971	6117937	14.85	14.85	14.55	14.65	0
1140603	1104	0	638,482	19150490	30.05	30.45	29.60	30.20	0
1140603	1108	0	321,653	4835732	15.10	15.10	14.90	15.05	0
1140603	1109	0	157,175	2659421	17.25	17.25	16.80	16.80	0
1140603	1110	0	112,479	2249539	20.15	20.20	19.90	20.05	0
1140603	1201	0	581,656	9270608	16.20	16.20	15.85	15.90	0
1140603	1203	0	35,292	1351078	38.65	39.05	38.10	38.15	0
1140603	1210	0	5,050,625	311246243	63.90	63.90	60.70	60.90	-3
1140603	1213	0	12,732	162435	12.80	12.85	12.75	12.80	0
1140603	1215	0	944,203	104548890	111.00	112.00	109.50	111.00	0
1140603	1216	0	26,744,163	2110843277	79.20	79.80	78.30	79.30	0
1140603	1217	0	963,752	10440345	10.90	10.95	10.75	10.80	0
1140603	1218	0	1,455,248	30505766	21.15	21.25	20.85	20.90	0
1140603	1219	0	1,146,383	17060431	15.20	15.20	14.70	14.75	0
1140603	1220	0	683,819	9197570	13.65	13.65	13.25	13.35	0
1140603	1227	0	705,781	23453301	33.50	33.75	33.05	33.15	0
1140603	1229	0	1,052,303	46774936	44.85	44.85	44.00	44.80	0
1140603	1231	0	533,541	70400112	134.00	134.00	131.00	131.00	-3
1140603	1232	0	122,022	19863302	163.00	163.50	162.00	162.00	-1
1140603	1233	0	4,159	132705	31.90	31.90	31.90	31.90	0
1140603	1234	0	129,013	5279021	41.00	41.10	40.75	40.80	0
1140603	1235	0	34,543	2123595	61.20	62.40	61.20	61.30	0
1140603	1236	0	7,264	161704	22.20	22.25	22.20	22.25	0
1140603	1256	0	40,135	4704206	114.50	119.00	114.50	117.00	4
1140603	1301	0	8,654,807	290077771	33.50	33.95	33.20	33.35	0
1140603	1303	0	10,401,433	287267921	27.80	27.90	27.35	27.65	0
1140603	1304	0	1,137,913	10605017	9.30	9.41	9.23	9.32	0
1140603	1305	0	581,829	5962081	10.40	10.40	10.15	10.20	0
1140603	1307	0	475,294	18005500	37.85	38.20	37.70	37.85	0
1140603	1308	0	956,095	11023437	11.50	11.65	11.40	11.60	0
1140603	1309	0	342,210	3808359	11.25	11.30	11.05	11.05	0
1140603	1310	0	1,189,119	9417100	8.01	8.11	7.82	7.82	0
1140603	1312	0	1,436,568	15111347	10.55	10.65	10.40	10.55	0
1140603	1312A	0	0						0
1140603	1313	0	595,786	4735216	7.94	8.02	7.92	7.94	0
1140603	1314	0	5,800,355	39470092	6.83	6.88	6.76	6.77	0
1140603	1315	0	4,066	267879	65.80	65.90	65.80	65.90	0
1140603	1316	0	2,599,795	37865938	14.65	14.70	14.45	14.45	0
1140603	1319	0	4,713,655	620781034	131.50	134.00	130.50	132.50	0
1140603	1321	0	160,099	5785715	36.20	36.30	36.05	36.15	0
1140603	1323	0	44,339	918676	20.75	20.75	20.55	20.75	0
1140603	1324	0	8,345	93689	11.15	11.25	11.15	11.25	0
1140603	1325	0	27,257,028	1110638730	41.00	41.55	39.70	41.50	0
1140603	1326	0	8,606,499	198079449	23.00	23.25	22.85	23.00	0
1140603	1337	0	438,090	2537449	5.74	5.88	5.70	5.80	0
1140603	1338	0	756,958	19207517	24.15	26.25	24.05	24.40	0
1140603	1339	0	27,626	1420265	51.30	51.80	51.10	51.10	0
1140603	1340	0	51,359	361136	7.07	7.08	6.98	6.99	0
1140603	1341	0	5,065	333597	66.20	66.20	65.70	65.70	0
1140603	1342	0	170,076	15389718	92.40	92.40	90.00	90.70	0
1140603	1402	0	14,991,915	488549529	32.20	32.90	32.05	32.70	0
1140603	1409	0	1,498,185	18815789	12.65	12.70	12.50	12.50	0
1140603	1410	0	159,723	6444248	40.00	41.05	39.15	39.80	0
1140603	1413	0	52,481	623450	11.90	12.00	11.85	11.85	0
1140603	1414	0	564,022	10679410	18.95	19.20	18.80	19.10	0
1140603	1416	0	767,040	9583273	12.65	12.65	12.40	12.45	0
1140603	1417	0	123,155	977192	8.04	8.13	7.86	7.96	0
1140603	1418	0	27,019	595669	22.05	22.20	21.55	22.20	0
1140603	1419	0	934,093	62713393	69.40	69.40	66.10	66.10	-2
1140603	1423	0	17,650	660389	38.50	38.50	37.10	37.20	0
1140603	1432	0	60,070	1022161	16.90	17.15	16.90	16.95	0
1140603	1434	0	898,325	14215658	15.90	15.95	15.75	15.80	0
1140603	1435	0	3,005	100170	32.50	35.00	32.50	35.00	0
1140603	1436	0	118,434	14000552	117.50	119.50	117.50	117.50	0
1140603	1437	0	33,469	1081493	32.50	32.50	32.25	32.25	0
1140603	1438	0	64,379	2634190	41.80	41.80	40.50	40.50	0
1140603	1439	0	7,339	226359	30.80	31.30	30.60	31.30	0
1140603	1440	0	2,501,968	33173812	13.40	13.40	13.15	13.25	0
1140603	1441	0	15,985	201427	12.50	12.90	12.40	12.45	0
1140603	1442	0	970,823	70427868	72.30	73.90	71.00	72.10	0
1140603	1443	0	11,038	337308	30.70	30.70	30.45	30.50	0
1140603	1444	0	470,280	3254222	6.96	6.98	6.88	6.90	0
1140603	1445	0	69,105	1076137	15.65	15.65	15.45	15.60	0
1140603	1446	0	212,009	5628787	26.25	26.95	26.15	26.50	0
1140603	1447	0	882,704	5322264	6.10	6.10	5.99	6.05	0
1140603	1449	0	205,867	2691558	13.30	13.30	13.00	13.05	0
1140603	1451	0	140,310	2720020	19.70	19.70	19.25	19.30	0
1140603	1452	0	71,746	887757	12.35	12.55	12.25	12.30	0
1140603	1453	0	267,685	3918656	14.75	14.85	14.45	14.45	0
1140603	1454	0	17,245	263414	15.00	15.70	15.00	15.35	0
1140603	1455	0	178,793	1652948	9.23	9.30	9.20	9.28	0
1140603	1456	0	42,033	536717	12.90	13.20	12.70	12.70	0
1140603	1457	0	46,911	827030	17.75	17.75	17.60	17.65	0
1140603	1459	0	172,438	2009100	11.50	11.70	11.50	11.70	0
1140603	1460	0	468,183	3259991	7.04	7.04	6.91	7.00	0
1140603	1463	0	180,594	3858731	21.30	21.60	21.15	21.15	0
1140603	1464	0	637,417	8478992	13.40	13.40	13.20	13.35	0
1140603	1465	0	18,308	249738	13.65	13.65	13.55	13.60	0
1140603	1466	0	1,901,920	34238876	17.55	18.55	17.50	17.95	0
1140603	1467	0	41,238	342214	8.30	8.35	8.27	8.27	0
1140603	1468	0	43,000	608900	14.15	14.20	14.05	14.20	0
1140603	1470	0	15,439	343879	22.20	22.55	22.20	22.30	0
1140603	1471	0	651,846	7347987	10.70	11.55	10.70	11.15	0
1140603	1472	0	70,012	7038194	99.10	102.00	98.70	101.00	2
1140603	1473	0	70,297	2096095	29.90	30.00	29.70	29.75	0
1140603	1474	0	161,750	2068883	13.05	13.05	12.60	12.60	0
1140603	1475	0	25,001	1094894	44.00	44.15	43.60	43.80	0
1140603	1476	0	745,502	307012691	412.00	416.00	409.50	411.50	-3
1140603	1477	0	1,465,700	391779904	269.00	270.00	264.00	267.00	0
1140603	1503	0	3,592,398	624207545	173.50	177.50	171.50	172.00	-1
1140603	1504	0	3,689,822	194971688	52.10	53.20	52.10	53.20	0
1140603	1506	0	60,301	708267	11.75	11.80	11.65	11.65	0
1140603	1512	0	127,596	962622	7.95	7.95	7.36	7.66	0
1140603	1513	0	3,885,257	593714565	151.50	154.00	151.50	153.00	2
1140603	1514	0	2,844,175	305682899	105.50	108.50	105.00	108.00	3
1140603	1515	0	188,531	5628038	30.30	30.30	29.60	29.75	0
1140603	1516	0	124,678	2771013	21.45	22.40	21.45	22.20	0
1140603	1517	0	81,816	907903	11.15	11.15	11.05	11.05	0
1140603	1519	0	2,934,378	1328174185	446.50	457.50	444.50	455.50	12
1140603	1521	0	10,116	279218	27.60	28.00	27.30	27.50	0
1140603	1522	0	457,393	21017979	45.95	46.40	45.75	45.85	0
1140603	1522A	0	1,000	48300	48.30	48.30	48.30	48.30	0
1140603	1524	0	959,774	29670933	30.80	31.15	30.75	30.90	0
1140603	1525	0	24,002	1516332	63.50	64.00	62.80	62.80	0
1140603	1526	0	24,334	534008	22.20	22.20	21.70	21.80	0
1140603	1527	0	114,221	4285378	37.50	37.75	37.45	37.50	0
1140603	1528	0	392,261	5181954	13.25	13.35	13.10	13.25	0
1140603	1529	0	1,769,069	51990669	29.00	29.80	29.00	29.40	0
1140603	1530	0	121,084	3895675	31.65	32.45	31.65	31.70	0
1140603	1531	0	75,536	913489	12.25	12.30	12.00	12.00	0
1140603	1532	0	889,986	22853668	26.00	26.00	25.45	25.50	0
1140603	1533	0	151,257	4234128	28.05	28.05	27.80	27.95	0
1140603	1535	0	49,841	2751811	55.10	55.60	54.80	55.10	0
1140603	1536	0	2,624,319	154080007	58.60	59.50	57.60	59.30	1
1140603	1537	0	41,863	6022453	144.00	144.00	143.50	143.50	0
1140603	1538	0	22,248	616385	28.80	29.75	27.25	28.20	0
1140603	1539	0	22,050	407425	18.50	18.55	18.35	18.50	0
1140603	1540	0	220,721	6616985	29.90	30.20	29.80	29.85	0
1140603	1541	0	28,220	779416	26.50	28.25	26.30	27.40	0
1140603	1558	0	14,352	1378357	95.80	96.30	95.80	96.00	0
1140603	1560	0	1,551,123	422428432	273.50	276.00	269.00	270.50	0
1140603	1563	0	251,395	14055671	56.80	56.80	55.70	55.70	0
1140603	1568	0	116,180	2686836	23.65	23.65	22.85	22.95	0
1140603	1582	0	1,252,986	99178952	78.30	79.80	78.30	78.90	0
1140603	1583	0	32,731	1957735	59.90	60.10	59.10	59.10	0
1140603	1587	0	193,508	5616543	29.25	29.45	28.55	29.00	0
1140603	1589	0	122,330	3192013	26.35	26.35	26.00	26.00	0
1140603	1590	0	789,345	744193490	933.00	948.00	933.00	943.00	19
1140603	1597	0	1,012,268	87595409	86.20	87.50	85.40	86.60	0
1140603	1598	0	158,337	3526001	22.30	22.60	22.05	22.10	0
1140603	1603	0	131,199	4804679	36.35	36.90	36.20	36.90	0
1140603	1604	0	427,908	11175513	26.35	26.35	25.95	26.30	0
1140603	1605	0	10,030,142	209137381	20.85	21.05	20.70	20.90	0
1140603	1608	0	477,869	11389369	23.60	24.10	23.60	23.70	0
1140603	1609	0	1,246,188	45987626	36.75	37.25	36.60	36.70	0
1140603	1611	0	623,181	8269869	13.55	13.55	13.15	13.25	0
1140603	1612	0	178,926	5928085	33.20	33.25	33.00	33.05	0
1140603	1614	0	153,000	5944350	39.25	39.25	38.65	38.65	0
1140603	1615	0	50,351	2567737	50.70	51.30	50.70	51.00	0
1140603	1616	0	7,277,713	201910503	27.05	28.30	26.95	27.40	0
1140603	1617	0	138,874	2301737	16.85	16.85	16.35	16.35	0
1140603	1618	0	1,572,324	76057922	48.10	48.80	47.90	48.55	0
1140603	1626	0	32,793	385999	11.85	11.85	11.70	11.75	0
1140603	1702	0	3,399,048	146829764	43.95	43.95	42.75	43.00	0
1140603	1707	0	154,031	20422056	133.50	133.50	132.00	132.00	-1
1140603	1708	0	2,144,780	70180059	33.25	33.25	32.45	32.45	0
1140603	1709	0	176,709	3147845	17.90	18.00	17.75	17.80	0
1140603	1710	0	611,701	7885101	12.90	13.00	12.80	12.80	0
1140603	1711	0	2,394,822	40651959	17.15	17.25	16.80	16.85	0
1140603	1712	0	182,276	7733875	42.55	42.60	42.35	42.35	0
1140603	1713	0	157,187	8341932	53.10	53.30	52.90	53.30	0
1140603	1714	0	918,835	7134031	7.81	7.82	7.72	7.74	0
1140603	1717	0	1,480,477	37546482	25.50	25.60	25.25	25.45	0
1140603	1718	0	1,609,249	10530518	6.59	6.60	6.50	6.50	0
1140603	1720	0	94,655	5479528	57.90	58.20	57.70	57.70	0
1140603	1721	0	507,669	6055105	11.85	12.00	11.85	11.95	0
1140603	1722	0	1,392,330	71809343	52.40	52.40	51.40	51.60	0
1140603	1723	0	113,875	10483813	92.60	92.70	91.60	91.90	0
1140603	1725	0	76,214	2293852	31.10	31.10	29.45	29.45	0
1140603	1726	0	8,006	613359	76.70	76.70	76.60	76.60	0
1140603	1727	0	199,673	4570709	22.85	23.20	22.75	22.85	0
1140603	1730	0	27,210	1544511	57.00	57.00	56.70	56.70	0
1140603	1731	0	45,175	1031222	22.90	22.95	22.75	22.85	0
1140603	1732	0	5,034,187	159323543	31.75	32.35	31.30	31.50	0
1140603	1733	0	56,951	1728996	30.55	30.60	30.25	30.30	0
1140603	1734	0	189,446	6145862	32.75	32.90	32.15	32.20	0
1140603	1735	0	51,148	847839	16.65	16.70	16.50	16.50	0
1140603	1736	0	785,969	113727544	144.00	147.00	142.50	144.50	3
1140603	1737	0	116,704	3795736	32.60	32.70	32.45	32.45	0
1140603	1752	0	56,216	2083660	36.95	37.15	36.95	36.95	0
1140603	1760	0	2,042,084	168906354	82.40	85.00	81.20	82.30	-1
1140603	1762	0	64,165	1865026	29.35	29.50	28.80	29.00	0
1140603	1773	0	366,882	55600085	152.00	153.50	150.00	151.00	0
1140603	1776	0	14,215	251616	17.80	17.80	17.65	17.65	0
1140603	1783	0	57,223	2472542	43.30	43.40	43.00	43.20	0
1140603	1786	0	120,983	11549658	95.50	96.50	95.00	95.60	0
1140603	1789	0	1,150,000	20295234	17.60	17.90	17.40	17.45	0
1140603	1795	0	1,686,403	398246463	233.50	239.00	232.00	236.00	3
1140603	1802	0	31,155,507	475130481	15.85	16.00	14.80	14.90	0
1140603	1805	0	66,400	899740	13.45	13.65	13.45	13.65	0
1140603	1806	0	961,649	10908737	11.45	11.50	11.25	11.25	0
1140603	1808	0	748,808	22712077	30.10	30.60	30.00	30.25	0
1140603	1809	0	1,353,323	22666891	16.65	17.45	16.30	16.30	0
1140603	1810	0	1,826,173	29796457	16.30	16.50	16.15	16.25	0
1140603	1817	0	32,173	1400487	43.55	43.60	43.50	43.55	0
1140603	1903	0	1,628,655	98885099	61.60	62.00	60.30	60.30	-1
1140603	1904	0	602,782	10431056	17.35	17.40	17.20	17.25	0
1140603	1905	0	999,842	12350267	12.60	12.60	12.25	12.30	0
1140603	1906	0	10,259	131316	12.95	12.95	12.70	12.90	0
1140603	1907	0	1,004,912	26624561	26.80	26.90	26.35	26.40	0
1140603	1909	0	1,822,318	15901181	8.77	8.85	8.64	8.75	0
1140603	2002	0	20,758,980	400790708	19.20	19.50	19.20	19.25	0
1140603	2002A	0	8,205	328795	40.20	40.20	40.00	40.00	0
1140603	2006	0	1,080,013	69507800	65.20	65.50	64.10	64.30	0
1140603	2007	0	146,995	1142931	7.76	7.87	7.72	7.78	0
1140603	2008	0	10,154	254388	24.90	25.70	24.80	24.85	0
1140603	2009	0	604,974	19418861	32.50	32.50	31.95	31.95	0
1140603	2010	0	668,023	13269645	19.95	20.10	19.75	19.75	0
1140603	2012	0	17,254	356307	21.05	21.05	20.50	20.60	0
1140603	2013	0	100,249	4267423	42.75	42.95	42.25	42.40	0
1140603	2014	0	5,050,508	74775738	15.00	15.00	14.65	14.80	0
1140603	2015	0	1,068,337	70928176	64.30	67.30	64.30	66.40	2
1140603	2017	0	506,193	4883408	9.52	9.94	9.50	9.94	0
1140603	2020	0	569,821	16001855	28.10	28.25	28.00	28.00	0
1140603	2022	0	351,453	2828869	8.09	8.10	8.00	8.05	0
1140603	2023	0	1,835,461	27563226	15.00	15.10	14.90	15.10	0
1140603	2024	0	29,393	497932	16.80	17.10	16.80	17.10	0
1140603	2025	0	711,768	10587790	14.00	15.50	14.00	15.30	1
1140603	2027	0	43,401,359	1566685878	37.50	37.50	35.50	35.50	-2
1140603	2028	0	122,317	2130801	17.50	17.60	17.15	17.35	0
1140603	2029	0	255,170	6038594	23.60	23.75	23.50	23.50	0
1140603	2030	0	247,510	3788074	15.60	15.60	15.10	15.45	0
1140603	2031	0	231,045	9531600	41.40	41.50	41.05	41.35	0
1140603	2032	0	199,246	3000878	15.15	15.25	14.95	14.95	0
1140603	2033	0	58,037	1014649	17.70	18.00	17.30	17.35	0
1140603	2034	0	1,239,637	27370678	22.20	22.30	21.80	22.10	0
1140603	2038	0	268,641	4140039	15.65	15.65	15.30	15.30	0
1140603	2049	0	2,486,930	542173161	217.50	220.00	216.00	218.00	1
1140603	2059	0	1,375,592	2930291770	2060.00	2175.00	2050.00	2160.00	130
1140603	2062	0	310,301	7612303	24.90	24.90	24.40	24.40	0
1140603	2069	0	141,153	2263169	16.10	16.20	15.95	15.95	0
1140603	2101	0	1,605,784	61750131	38.60	38.90	38.15	38.25	0
1140603	2102	0	452,338	8934106	20.05	20.05	19.60	19.60	0
1140603	2103	0	814,602	14596029	18.10	18.10	17.85	17.90	0
1140603	2104	0	722,492	7679375	10.80	10.85	10.55	10.55	0
1140603	2105	0	16,906,703	805418675	48.45	48.50	47.25	47.90	0
1140603	2106	0	590,345	13826596	23.60	23.60	23.30	23.35	0
1140603	2107	0	285,026	7433031	26.10	26.20	26.00	26.15	0
1140603	2108	0	562,634	14104303	25.35	25.40	24.75	25.15	0
1140603	2109	0	206,077	3597664	17.45	17.65	17.30	17.65	0
1140603	2114	0	12,880	1161532	90.60	90.60	90.00	90.00	0
1140603	2115	0	17,104	496726	29.20	29.20	28.95	29.00	0
1140603	2201	0	1,627,306	57525731	35.55	35.70	35.15	35.20	0
1140603	2204	0	1,093,781	72178527	65.90	66.80	65.60	66.00	0
1140603	2206	0	1,338,445	92564000	70.10	70.10	68.80	69.00	-1
1140603	2207	0	411,172	248150283	613.00	614.00	600.00	600.00	-11
1140603	2208	0	859,257	13771418	16.20	16.30	15.95	16.05	0
1140603	2211	0	1,192,305	106572126	89.40	90.20	88.70	89.40	0
1140603	2227	0	51,245	2906881	57.80	57.80	56.00	56.60	-1
1140603	2228	0	106,263	10102790	95.00	95.60	94.70	94.80	0
1140603	2231	0	252,534	20150342	81.40	81.70	79.00	79.00	-2
1140603	2233	0	303,047	48053278	158.00	160.00	156.50	159.50	4
1140603	2236	0	203,294	18553000	91.00	94.40	89.80	91.40	0
1140603	2239	0	41,000	1202950	29.95	29.95	28.95	28.95	0
1140603	2241	0	113,326	2791747	24.20	24.90	24.15	24.65	0
1140603	2243	0	86,307	959362	11.20	11.30	10.95	10.95	0
1140603	2247	0	61,883	18046291	291.00	292.00	291.00	291.00	-1
1140603	2248	0	99,255	4864327	49.40	49.40	48.80	48.90	-1
1140603	2250	0	80,322	7544111	94.00	94.60	93.40	93.40	0
1140603	2254	0	6,001	379962	64.20	64.20	62.90	63.30	0
1140603	2258	0	404,248	17053609	42.45	43.00	41.70	41.90	0
1140603	2301	0	8,630,547	886253864	101.50	103.50	101.00	103.00	2
1140603	2302	0	237,871	3888104	16.25	16.50	16.10	16.50	0
1140603	2303	0	78,597,889	3697011606	46.70	47.30	46.60	47.25	0
1140603	2305	0	3,211,637	37289045	11.45	12.00	11.35	11.45	0
1140603	2308	0	14,297,659	5453001213	374.50	386.00	373.00	379.50	12
1140603	2312	0	6,810,746	140734213	20.90	20.90	20.35	20.65	0
1140603	2313	0	13,632,908	795088423	57.70	59.20	57.50	58.20	0
1140603	2314	0	287,240	2308775	8.05	8.10	8.00	8.10	0
1140603	2316	0	162,636	6881373	42.50	42.75	42.10	42.40	0
1140603	2317	0	38,422,320	5875967951	153.50	155.00	151.50	151.50	-1
1140603	2321	0	10,097	142045	14.00	14.20	14.00	14.20	0
1140603	2323	0	1,230,881	9848789	8.03	8.08	7.95	7.95	0
1140603	2324	0	58,352,478	1595115347	27.55	27.80	27.15	27.45	0
1140603	2327	0	1,816,545	881251342	483.00	488.00	481.50	487.00	8
1140603	2328	0	5,155,599	191746480	37.45	37.80	36.85	36.85	0
1140603	2329	0	36,685,798	1452759605	38.10	40.90	37.90	40.10	2
1140603	2330	0	27,482,916	26302041072	960.00	965.00	950.00	950.00	4
1140603	2331	0	1,113,127	19890147	18.15	18.15	17.65	17.65	0
1140603	2332	0	9,014,833	149128500	16.80	16.90	16.40	16.40	0
1140603	2337	0	8,615,268	184411257	21.70	21.75	21.20	21.25	0
1140603	2338	0	748,290	20788998	28.00	28.15	27.30	27.35	0
1140603	2340	0	733,024	14210424	19.65	19.75	19.20	19.20	0
1140603	2342	0	262,861	5869655	22.70	22.90	22.10	22.10	0
1140603	2344	0	26,626,284	448273940	17.10	17.20	16.70	16.70	0
1140603	2345	0	3,541,966	2586533355	730.00	741.00	723.00	724.00	-1
1140603	2347	0	9,261,881	659385883	71.90	72.80	70.50	70.50	0
1140603	2348	0	852,817	107477233	124.50	127.50	123.00	125.50	1
1140603	2348A	0	4,001	143535	35.90	35.90	35.85	35.90	0
1140603	2349	0	1,290,230	12512670	9.80	9.82	9.65	9.65	0
1140603	2351	0	593,002	40819986	69.50	69.90	68.30	68.30	0
1140603	2352	0	1,734,171	45139231	26.40	26.40	25.90	25.95	0
1140603	2353	0	11,233,944	390705148	34.55	35.00	34.50	35.00	0
1140603	2354	0	4,815,126	279052660	58.30	58.70	57.50	57.60	0
1140603	2355	0	923,108	29984508	32.80	32.80	32.15	32.30	0
1140603	2356	0	26,685,092	1078133211	40.85	40.85	40.10	40.55	0
1140603	2357	0	4,210,170	2672243170	627.00	638.00	626.00	638.00	16
1140603	2359	0	1,884,746	261919296	138.50	140.50	138.00	138.50	-1
1140603	2360	0	1,161,145	395613250	339.00	343.00	337.00	342.50	9
1140603	2362	0	921,377	44772216	48.25	48.85	48.20	48.65	0
1140603	2363	0	1,851,416	85497785	45.80	46.60	45.60	46.40	0
1140603	2364	0	38,571	3063335	80.60	80.60	78.40	79.80	1
1140603	2365	0	1,979,041	73293391	37.10	37.40	36.75	36.90	0
1140603	2367	0	3,131,681	77749699	25.00	25.30	24.55	24.60	0
1140603	2368	0	23,933,500	6307378866	259.00	268.50	257.50	268.50	13
1140603	2369	0	581,657	7923445	13.75	13.90	13.50	13.50	0
1140603	2371	0	20,030,385	837048025	41.90	42.25	41.45	41.95	0
1140603	2373	0	29,338	1788919	61.20	61.40	60.70	60.70	0
1140603	2374	0	1,898,357	93165689	49.00	49.50	48.70	49.15	0
1140603	2375	0	202,733	11956493	58.80	59.60	58.70	58.70	0
1140603	2376	0	13,785,312	3870918267	271.00	284.00	271.00	282.50	16
1140603	2377	0	6,558,528	896049348	134.50	138.00	133.50	137.50	4
1140603	2379	0	3,297,509	1764935804	526.00	543.00	523.00	543.00	18
1140603	2380	0	51,557	192092	3.72	3.75	3.72	3.72	0
1140603	2382	0	18,214,942	5013627704	273.50	276.00	272.50	275.00	4
1140603	2383	0	8,890,514	6919443821	762.00	788.00	760.00	784.00	26
1140603	2385	0	8,758,575	1449930160	168.00	169.00	164.00	164.00	-3
1140603	2387	0	452,592	23243135	51.50	51.80	51.00	51.40	0
1140603	2388	0	1,498,449	94944612	64.20	64.30	62.70	62.70	0
1140603	2390	0	325,126	3750739	11.80	11.80	11.45	11.45	0
1140603	2392	0	5,861,120	299992200	52.30	52.40	50.50	50.50	-1
1140603	2393	0	1,270,529	99532816	79.60	79.70	77.50	77.50	-1
1140603	2395	0	756,467	259397942	342.00	345.00	340.00	343.00	3
1140603	2397	0	104,766	6625331	63.40	64.00	62.90	63.00	0
1140603	2399	0	894,672	16987448	19.20	19.35	18.80	18.80	0
1140603	2401	0	1,778,014	34326638	19.65	19.70	19.10	19.15	0
1140603	2402	0	2,405,704	93312900	39.50	39.75	38.25	38.25	0
1140603	2404	0	3,618,078	2030818220	556.00	578.00	551.00	554.00	1
1140603	2405	0	765,410	12473839	16.30	16.45	16.20	16.25	0
1140603	2406	0	844,064	9761943	11.70	11.85	11.35	11.35	0
1140603	2408	0	149,082,580	6806935242	46.05	46.95	44.60	45.85	0
1140603	2409	0	14,070,239	176438335	12.60	12.70	12.45	12.50	0
1140603	2412	0	24,767,539	3230898854	131.50	132.00	130.00	130.00	-1
1140603	2413	0	114,717	2117289	18.60	18.85	18.35	18.40	0
1140603	2414	0	178,520	7454551	41.80	42.10	41.35	41.85	0
1140603	2415	0	36,028	878230	24.30	24.80	24.25	24.25	0
1140603	2417	0	154,071	5825860	38.40	38.40	37.65	37.70	0
1140603	2419	0	329,950	6547061	20.30	20.30	19.60	19.60	0
1140603	2420	0	114,969	6184568	53.90	54.10	53.50	53.70	0
1140603	2421	0	2,336,185	242802898	103.00	105.00	102.50	104.00	2
1140603	2423	0	23,246	986987	42.70	42.75	42.25	42.50	0
1140603	2424	0	37,500	3240901	88.50	90.10	84.70	84.70	-3
1140603	2425	0	378,148	14322953	38.10	38.20	37.55	37.55	0
1140603	2426	0	459,323	7357842	16.15	16.35	15.80	15.80	0
1140603	2427	0	825,172	20400921	24.65	24.95	24.45	24.50	0
1140603	2428	0	147,670	19805369	134.50	135.00	133.50	134.00	0
1140603	2429	0	21,264,760	1291832855	60.20	62.30	59.10	60.60	1
1140603	2430	0	42,290	1053226	25.00	25.05	24.80	24.80	0
1140603	2431	0	301,213	3461456	11.40	11.60	11.35	11.45	0
1140603	2432	0	17,949	526354	29.40	29.50	29.25	29.25	0
1140603	2433	0	14,193	713161	50.30	50.30	50.10	50.30	0
1140603	2434	0	6,100	180405	29.45	29.70	29.45	29.55	0
1140603	2436	0	504,885	23441458	46.60	47.35	45.75	45.75	0
1140603	2438	0	111,751	3342556	29.95	30.50	29.60	30.05	0
1140603	2439	0	5,165,607	629919164	125.00	126.00	120.00	120.00	-4
1140603	2440	0	205,316	2913765	14.50	14.50	14.00	14.40	0
1140603	2441	0	876,207	47918344	55.00	55.10	54.20	54.20	0
1140603	2442	0	214,919	5358170	24.95	25.10	24.80	24.80	0
1140603	2444	0	139,822	1592073	11.40	11.55	11.30	11.30	0
1140603	2449	0	10,931,951	1032492727	92.50	96.10	92.50	95.70	3
1140603	2450	0	195,824	6033507	30.80	30.90	30.70	30.85	0
1140603	2451	0	1,192,539	124876147	104.50	105.50	103.00	105.50	2
1140603	2453	0	835,139	49599601	59.70	59.80	59.00	59.10	0
1140603	2454	0	5,807,284	7420084345	1270.00	1290.00	1265.00	1275.00	15
1140603	2455	0	1,452,641	142707053	99.00	99.80	97.20	97.60	0
1140603	2457	0	1,136,805	25030737	22.30	22.45	21.80	22.00	0
1140603	2458	0	3,002,131	401217912	134.00	135.50	132.00	133.00	-1
1140603	2459	0	48,548	3104320	64.60	64.60	63.30	63.60	0
1140603	2460	0	60,221	1046154	17.20	17.65	17.20	17.50	0
1140603	2461	0	1,383,915	23566887	17.50	17.55	16.50	16.95	0
1140603	2462	0	97,652	1994444	20.60	20.60	20.30	20.30	0
1140603	2464	0	1,210,043	70378765	58.80	58.90	57.60	58.30	0
1140603	2465	0	215,755	12858183	59.50	61.00	59.00	59.10	0
1140603	2466	0	372,841	32061716	85.80	87.60	85.10	86.00	0
1140603	2467	0	478,621	68404903	144.00	145.50	141.00	141.00	-2
1140603	2468	0	17,760,488	1147684995	62.30	66.50	62.00	66.00	2
1140603	2471	0	1,292,624	76334796	59.00	59.80	58.40	58.60	0
1140603	2472	0	468,212	35319816	75.80	76.00	75.10	75.10	0
1140603	2474	0	14,902,955	3154111397	210.00	214.50	209.00	210.50	-1
1140603	2476	0	1,977,324	148515673	73.10	76.90	73.10	75.50	2
1140603	2477	0	111,397	2248430	20.90	20.90	20.00	20.05	0
1140603	2478	0	126,447	5657418	44.90	45.40	44.15	44.55	0
1140603	2480	0	340,198	56019429	165.50	167.00	163.00	164.00	0
1140603	2481	0	1,070,069	52074160	48.95	49.30	48.25	48.40	0
1140603	2482	0	42,478	756992	18.15	18.15	17.70	17.70	0
1140603	2483	0	31,341	580550	18.45	18.65	18.20	18.55	0
1140603	2484	0	143,820	3158058	22.20	22.25	21.85	21.95	0
1140603	2485	0	243,862	2804718	11.55	11.70	11.40	11.40	0
1140603	2486	0	2,256,206	175625909	77.80	79.10	77.20	77.20	0
1140603	2488	0	137,409	6350924	46.65	46.65	45.95	45.95	0
1140603	2489	0	1,193,468	16290782	13.70	13.80	13.55	13.60	0
1140603	2491	0	27,505	293352	10.80	10.90	10.60	10.60	0
1140603	2492	0	434,968	34214199	79.60	79.60	78.10	78.30	0
1140603	2493	0	160,027	15719788	98.50	99.40	97.40	97.60	0
1140603	2495	0	899,037	20655237	23.00	23.15	22.85	22.85	0
1140603	2496	0	44,489	3216363	72.70	72.90	72.00	72.20	0
1140603	2497	0	183,347	8057669	43.90	44.30	43.70	43.90	0
1140603	2498	0	2,390,790	89543742	37.30	37.80	37.25	37.50	0
1140603	2501	0	966,804	18420814	19.20	19.35	18.95	19.00	0
1140603	2504	0	6,579,478	275738483	41.50	42.40	41.25	42.40	1
1140603	2505	0	87,691	1682041	19.05	19.30	19.05	19.15	0
1140603	2506	0	215,991	2229402	10.40	10.45	10.20	10.20	0
1140603	2509	0	94,894	1375869	14.55	14.65	14.40	14.40	0
1140603	2511	0	425,204	3951774	9.32	9.40	9.24	9.27	0
1140603	2514	0	58,291	999707	17.30	17.30	17.05	17.10	0
1140603	2515	0	2,867,943	31777931	11.10	11.25	10.95	11.00	0
1140603	2516	0	238,142	4360708	18.30	18.45	18.20	18.45	0
1140603	2520	0	7,241,094	399822853	55.80	56.20	54.30	55.30	0
1140603	2524	0	1,213,393	61163289	49.65	52.60	48.80	49.50	0
1140603	2527	0	101,073	2928947	29.35	29.35	28.70	28.70	0
1140603	2528	0	422,080	14852269	35.60	35.85	34.95	35.05	0
1140603	2530	0	1,075,238	34136989	32.10	32.55	31.20	31.40	0
1140603	2534	0	400,249	10002881	25.00	25.30	24.75	25.10	0
1140603	2535	0	490,776	29803049	61.40	61.40	60.30	60.60	0
1140603	2536	0	107,323	3225897	30.20	30.30	29.95	30.05	0
1140603	2537	0	1,998,308	24459383	12.35	12.45	12.05	12.20	0
1140603	2538	0	206,439	2725773	13.40	13.40	13.15	13.20	0
1140603	2539	0	387,106	23610005	61.00	61.40	60.50	61.00	0
1140603	2540	0	1,670,303	122947847	75.50	75.70	72.50	72.80	-2
1140603	2542	0	2,161,176	86382287	40.00	40.15	39.85	39.95	0
1140603	2543	0	6,772,369	595650294	87.60	89.40	86.60	87.70	0
1140603	2545	0	1,324,423	70427687	51.60	54.20	51.60	52.90	1
1140603	2546	0	40,944	3312395	80.70	81.20	80.60	80.60	0
1140603	2547	0	1,427,295	19142250	13.50	13.60	13.30	13.30	0
1140603	2548	0	609,621	68186296	111.00	112.50	111.00	111.50	1
1140603	2597	0	436,166	80120003	182.00	186.00	181.50	181.50	0
1140603	2601	0	1,052,899	6542175	6.25	6.29	6.16	6.16	0
1140603	2603	0	14,469,172	3622120096	247.00	252.50	246.00	252.50	5
1140603	2605	0	1,391,476	32487870	23.65	23.65	23.20	23.25	0
1140603	2606	0	7,851,908	445027155	56.50	57.20	56.10	57.00	0
1140603	2607	0	2,800,306	97084840	34.80	35.05	34.35	34.70	0
1140603	2608	0	89,439	3255691	36.75	36.75	36.25	36.35	0
1140603	2609	0	70,166,290	5562833995	79.60	80.00	78.10	80.00	0
1140603	2610	0	12,617,727	283305746	22.55	22.65	22.35	22.40	0
1140603	2611	0	147,467	2988437	20.40	20.45	20.05	20.15	0
1140603	2612	0	364,615	16859066	46.50	46.85	45.80	45.80	0
1140603	2613	0	913,605	26730864	29.70	29.70	29.05	29.10	0
1140603	2614	0	248,648	4364377	17.75	17.75	17.45	17.55	0
1140603	2615	0	56,638,265	6275769933	110.50	112.00	108.50	112.00	2
1140603	2616	0	24,333	374844	15.50	15.50	15.35	15.35	0
1140603	2617	0	477,180	13931375	29.10	29.40	29.05	29.10	0
1140603	2618	0	34,158,298	1405936632	41.15	41.60	41.00	41.00	0
1140603	2630	0	1,959,570	69513256	35.65	36.00	35.30	35.30	0
1140603	2633	0	2,442,023	66621849	27.30	27.40	27.20	27.25	0
1140603	2634	0	7,898,155	351962462	44.85	45.00	44.25	44.35	0
1140603	2636	0	209,744	16666132	79.30	79.90	79.00	79.10	0
1140603	2637	0	11,313,018	734535071	65.10	65.80	64.10	64.80	0
1140603	2642	0	36,730	980314	26.80	26.80	26.55	26.55	0
1140603	2645	0	1,618,968	186067847	114.50	116.00	113.50	115.50	1
1140603	2646	0	2,094,000	53146661	25.50	25.70	25.30	25.30	0
1140603	2701	0	207,319	2395460	11.65	11.65	11.45	11.50	0
1140603	2702	0	18,635	243307	13.00	13.10	13.00	13.00	0
1140603	2704	0	147,700	6627035	45.40	45.65	44.60	44.65	0
1140603	2705	0	139,184	2603399	18.65	18.75	18.65	18.70	0
1140603	2706	0	127,596	1729146	13.65	13.65	13.50	13.50	0
1140603	2707	0	168,954	32635142	194.00	194.50	192.00	193.00	-1
1140603	2712	0	5,392	104214	19.10	20.00	19.10	20.00	0
1140603	2722	0	31,470	899906	29.25	29.25	28.40	28.40	0
1140603	2723	0	185,263	16605819	90.20	90.40	89.10	89.70	0
1140603	2727	0	700,759	178081696	255.00	257.00	251.00	255.50	0
1140603	2731	0	1,626,152	273823087	166.00	170.00	165.50	169.50	3
1140603	2739	0	45,585	1890457	41.75	42.10	41.15	41.20	0
1140603	2748	0	108,261	5340753	50.00	50.20	49.00	49.00	0
1140603	2753	0	333,932	64294340	193.00	194.00	191.00	194.00	2
1140603	2762	0	16,520	1325429	80.50	80.70	79.90	80.00	0
1140603	2801	0	15,995,921	292545874	18.25	18.35	18.20	18.35	0
1140603	2809	0	3,683,545	184770413	50.20	50.70	49.65	50.70	0
1140603	2812	0	4,017,082	83104597	20.60	20.80	20.50	20.80	0
1140603	2816	0	47,178	1229367	26.15	26.20	25.95	26.10	0
1140603	2820	0	361,885	5535529	15.35	15.35	15.25	15.30	0
1140603	2832	0	367,050	12524290	34.25	34.35	34.00	34.10	0
1140603	2834	0	8,357,670	123740577	14.80	14.90	14.75	14.80	0
1140603	2836	0	547,044	6373066	11.70	11.70	11.60	11.65	0
1140603	2836A	0	1,000	22400	22.40	22.40	22.40	22.40	0
1140603	2838	0	746,940	12669427	17.05	17.10	16.90	16.90	0
1140603	2838A	0	51,000	2782900	54.60	54.60	54.50	54.60	0
1140603	2845	0	3,334,677	42615813	12.80	12.85	12.75	12.75	0
1140603	2849	0	89,261	1187006	13.30	13.35	13.25	13.25	0
1140603	2850	0	492,165	50686253	103.00	103.50	102.00	103.00	0
1140603	2851	0	1,370,959	33762927	24.60	24.75	24.55	24.60	0
1140603	2852	0	394,400	10816170	27.30	27.65	27.30	27.40	0
1140603	2855	0	1,476,318	32876942	22.40	22.50	22.20	22.20	0
1140603	2867	0	7,483,833	38588551	5.18	5.19	5.12	5.14	0
1140603	2880	0	10,310,169	270869235	26.35	26.50	26.10	26.20	0
1140603	2881	0	66,346,624	5469786062	81.80	83.60	80.80	83.60	1
1140603	2881A	0	105,470	6751441	64.00	64.10	63.90	64.10	0
1140603	2881B	0	55,407	3450498	62.10	62.40	62.10	62.40	0
1140603	2881C	0	36,912	1921949	52.10	52.20	52.00	52.00	0
1140603	2882	0	176,016,633	10912311240	60.10	63.90	60.00	63.90	3
1140603	2882A	0	135,712	8404938	61.90	62.00	61.90	61.90	0
1140603	2882B	0	65,491	3998352	61.00	61.20	61.00	61.20	0
1140603	2883	0	102,754,909	1774923895	17.20	17.45	17.10	17.40	0
1140603	2883B	0	646,586	5021479	7.77	7.78	7.76	7.77	0
1140603	2884	0	73,876,584	2236680213	30.30	30.45	29.95	30.45	0
1140603	2885	0	50,768,841	1639920691	31.80	32.55	31.65	32.55	0
1140603	2886	0	18,464,765	725440900	39.15	39.65	39.00	39.40	0
1140603	2887	0	86,731,744	1439278321	16.50	16.85	16.50	16.70	0
1140603	2887E	0	189,308	9534401	50.30	50.60	50.30	50.30	0
1140603	2887F	0	5,167	236808	45.75	45.90	45.75	45.85	0
1140603	2887Z1	0	75,261	1204276	16.00	16.05	16.00	16.05	0
1140603	2888	0	38,784,100	459763647	11.90	11.95	11.80	11.85	0
1140603	2888A	0	19,165	730168	38.05	38.20	38.00	38.20	0
1140603	2888B	0	17,681	668389	37.70	37.85	37.70	37.80	0
1140603	2889	0	5,030,464	63696241	12.65	12.85	12.50	12.70	0
1140603	2890	0	149,456,363	3385825300	22.60	22.90	22.45	22.90	0
1140603	2891	0	214,520,762	9143403579	41.75	43.00	41.45	43.00	1
1140603	2891B	0	10,282	648732	63.10	63.30	63.10	63.30	0
1140603	2891C	0	3,743	222439	59.00	59.80	59.00	59.80	0
1140603	2892	0	97,942,976	2595779467	26.90	27.00	26.30	26.65	0
1140603	2897	0	2,360,991	22124090	9.39	9.42	9.35	9.38	0
1140603	2897B	0	56,264	672341	11.95	11.95	11.95	11.95	0
1140603	2901	0	10,151	257293	25.50	25.60	25.10	25.15	0
1140603	2903	0	1,566,350	35573696	22.85	22.85	22.60	22.70	0
1140603	2904	0	7,386	135774	18.40	18.40	18.35	18.40	0
1140603	2905	0	654,898	8292006	12.70	12.85	12.50	12.60	0
1140603	2906	0	80,799	1283506	15.95	16.00	15.80	15.80	0
1140603	2908	0	521,174	10771757	20.70	20.75	20.55	20.65	0
1140603	2910	0	21,001	443170	21.15	21.40	21.00	21.00	0
1140603	2911	0	55,539	245330	4.48	4.50	4.35	4.46	0
1140603	2912	0	1,159,028	294630007	255.50	256.50	253.00	253.00	-1
1140603	2913	0	927,963	14575763	15.90	15.90	15.60	15.60	0
1140603	2915	0	2,092,362	104794693	50.40	50.40	49.90	50.00	0
1140603	2923	0	37,484	864750	23.25	23.65	22.60	22.80	0
1140603	2929	0	334,108	3251912	9.87	9.89	9.62	9.64	0
1140603	2939	0	30,014	941084	31.40	31.40	31.30	31.40	0
1140603	2945	0	9,025	348786	39.00	39.00	38.30	38.50	0
1140603	3002	0	57,460	779512	13.60	13.70	13.35	13.35	0
1140603	3003	0	152,275	8005884	52.50	53.00	52.20	52.20	0
1140603	3004	0	9,349,746	1366567005	145.00	151.00	139.00	151.00	0
1140603	3005	0	3,044,634	370265026	121.00	123.00	120.00	122.50	2
1140603	3006	0	565,616	28487463	50.80	51.20	50.00	50.10	0
1140603	3008	0	505,590	1146141025	2285.00	2300.00	2250.00	2250.00	-20
1140603	3010	0	1,219,808	129039692	106.00	107.00	104.50	106.00	0
1140603	3011	0	254,390	3152319	12.70	12.70	12.25	12.40	0
1140603	3013	0	3,351,342	321290551	95.50	97.00	95.00	95.30	0
1140603	3014	0	734,412	97147740	133.00	134.00	131.00	131.50	0
1140603	3015	0	1,947,960	120515203	60.70	62.80	60.00	61.50	1
1140603	3016	0	598,007	18150203	31.00	31.05	30.00	30.00	0
1140603	3017	0	17,581,899	11555221300	642.00	668.00	640.00	659.00	30
1140603	3018	0	6,399	127607	20.00	20.00	19.80	19.90	0
1140603	3019	0	6,614,799	872077770	132.50	133.50	130.50	131.00	0
1140603	3021	0	84,745	1463636	17.75	17.75	17.10	17.20	0
1140603	3022	0	767,559	63865290	83.80	84.00	82.60	82.60	0
1140603	3023	0	1,502,033	331982386	222.00	223.50	219.50	220.00	1
1140603	3024	0	466,013	6811631	14.70	14.80	14.50	14.70	0
1140603	3025	0	88,848	4435620	50.50	50.50	49.60	49.65	0
1140603	3026	0	99,672	8455589	84.60	85.20	84.60	84.60	0
1140603	3027	0	829,546	31212798	37.60	38.25	37.05	37.20	0
1140603	3028	0	162,529	5510345	34.05	34.10	33.75	33.75	0
1140603	3029	0	778,515	88765402	115.00	115.50	113.00	113.00	0
1140603	3030	0	15,657,587	1934345726	124.50	124.50	119.00	124.50	11
1140603	3031	0	491,821	9164976	19.05	19.05	18.35	18.35	0
1140603	3032	0	780,497	53211270	68.30	68.90	67.80	68.00	0
1140603	3033	0	3,267,351	109935959	33.00	33.80	33.00	33.65	0
1140603	3034	0	7,613,933	3741266240	499.50	499.50	487.00	495.00	2
1140603	3035	0	3,738,599	615292731	165.50	167.50	162.50	163.50	0
1140603	3036	0	5,656,165	697704599	123.00	124.00	121.50	124.00	0
1140603	3036A	0	10,172	516896	50.80	50.90	50.80	50.90	0
1140603	3037	0	10,973,551	1122925437	103.00	103.50	101.50	102.00	1
1140603	3038	0	88,661	2023769	22.80	22.95	22.75	22.75	0
1140603	3040	0	115,078	5146275	44.40	45.45	44.25	45.00	0
1140603	3041	0	381,930	9546509	25.35	25.45	24.65	24.65	0
1140603	3042	0	2,363,546	228715726	96.00	97.80	95.20	97.80	2
1140603	3043	0	92,537	2358919	26.00	26.00	25.25	25.40	0
1140603	3044	0	3,853,515	795559436	206.50	209.00	204.00	206.50	2
1140603	3045	0	28,114,950	3176459655	114.50	114.50	112.50	112.50	-1
1140603	3046	0	31,351	1370652	44.10	44.10	43.40	44.00	0
1140603	3047	0	865,033	17164140	20.00	20.20	19.70	19.75	0
1140603	3048	0	205,413	5247536	26.20	26.20	25.35	25.40	0
1140603	3049	0	654,895	4266344	6.46	6.60	6.45	6.58	0
1140603	3050	0	519,290	6838892	13.20	13.35	13.05	13.20	0
1140603	3051	0	136,414	3814050	28.15	28.35	27.80	27.90	0
1140603	3052	0	246,312	3163902	12.90	12.95	12.75	12.80	0
1140603	3054	0	7,016	161211	23.05	23.10	22.70	22.90	0
1140603	3055	0	198,760	10294981	50.20	52.70	50.20	51.80	1
1140603	3056	0	2,020,520	70066499	34.75	35.00	34.45	34.50	0
1140603	3057	0	1,392,319	16953694	11.25	12.35	11.25	12.35	1
1140603	3058	0	794,288	7784968	9.80	10.20	9.60	9.73	0
1140603	3059	0	3,784,074	147850193	39.80	40.00	38.50	38.60	0
1140603	3060	0	267,967	6045853	22.35	22.70	22.35	22.55	0
1140603	3062	0	2,269,908	51520431	23.15	23.40	22.35	22.35	0
1140603	3090	0	1,876,573	144468155	76.10	77.50	76.10	77.30	1
1140603	3092	0	1,237,124	25833621	19.80	20.95	19.70	20.95	1
1140603	3094	0	77,724	1956842	24.90	25.55	24.90	25.10	0
1140603	3130	0	20,816	4783381	229.50	230.00	229.50	230.00	0
1140603	3138	0	52,232	4758142	91.60	91.60	90.40	91.30	0
1140603	3149	0	2,283,658	74075940	32.15	33.00	31.80	32.50	0
1140603	3150	0	43,050	953524	22.35	22.50	22.00	22.05	0
1140603	3164	0	7,699	155929	20.05	20.40	20.05	20.20	0
1140603	3167	0	4,052,104	357293355	86.50	89.80	86.30	89.20	3
1140603	3168	0	46,009	2233148	49.00	49.10	48.00	48.60	0
1140603	3189	0	1,406,003	109579431	78.10	78.60	77.50	77.60	0
1140603	3209	0	524,735	19745421	37.50	37.95	37.45	37.60	0
1140603	3229	0	210,834	3385061	14.85	16.35	14.30	16.35	1
1140603	3231	0	55,539,833	6136033857	112.00	112.50	109.00	109.50	0
1140603	3257	0	1,180,860	74213570	64.00	64.10	62.00	63.40	0
1140603	3266	0	47,080	715333	15.35	15.40	15.10	15.35	0
1140603	3296	0	51,761	1032098	20.15	20.15	19.70	20.15	0
1140603	3305	0	630,604	40574511	63.60	65.10	62.90	65.00	2
1140603	3308	0	150,885	2821754	18.30	19.10	18.30	18.55	0
1140603	3311	0	72,103	2539372	36.70	36.70	34.85	35.00	0
1140603	3312	0	581,958	28373362	49.20	49.30	48.40	48.50	0
1140603	3321	0	21,019	127738	6.10	6.11	6.03	6.07	0
1140603	3338	0	730,721	40200020	53.50	55.70	53.50	55.30	2
1140603	3346	0	212,893	5563747	26.20	26.95	25.90	26.05	0
1140603	3356	0	1,011,692	50304799	49.60	50.50	49.05	49.75	0
1140603	3376	0	2,456,430	427946909	175.00	176.50	172.50	174.00	0
1140603	3380	0	1,881,331	49627093	27.20	27.20	26.05	26.10	-1
1140603	3406	0	486,349	188845372	388.00	393.00	384.50	384.50	-1
1140603	3413	0	1,487,138	453295729	300.50	307.00	298.00	307.00	8
1140603	3416	0	198,216	27349733	139.00	139.50	137.00	137.50	-1
1140603	3419	0	76,427	1007412	13.50	13.50	13.05	13.10	0
1140603	3432	0	4,005	59973	15.00	15.00	14.90	14.90	0
1140603	3437	0	157,960	2400120	15.25	15.40	15.00	15.00	0
1140603	3443	0	740,205	818487705	1100.00	1115.00	1085.00	1110.00	0
1140603	3447	0	194,887	9245717	48.20	48.20	47.00	47.35	0
1140603	3450	0	9,651,948	1760559578	186.00	187.50	179.50	180.50	-3
1140603	3454	0	112,387	12080937	106.50	108.50	106.50	107.50	2
1140603	3481	0	56,783,319	673020480	11.90	11.95	11.75	11.85	0
1140603	3494	0	75,306	1114910	14.75	14.95	14.70	14.90	0
1140603	3501	0	62,909	3599994	57.30	57.70	57.00	57.10	0
1140603	3504	0	124,483	5688718	45.85	46.20	45.35	45.35	0
1140603	3515	0	337,220	72529289	214.00	218.00	213.50	213.50	1
1140603	3518	0	122,541	1953150	15.90	16.15	15.75	15.95	0
1140603	3528	0	4,139,551	354849778	82.90	89.10	81.60	85.90	3
1140603	3530	0	42,151	2491485	59.30	59.60	58.70	58.70	0
1140603	3532	0	460,221	31411438	69.90	69.90	67.70	68.20	0
1140603	3533	0	1,049,016	1311548165	1255.00	1275.00	1235.00	1255.00	10
1140603	3535	0	334,134	10850240	32.55	32.85	31.90	32.50	0
1140603	3543	0	57,040	1106869	19.55	19.60	19.30	19.30	0
1140603	3545	0	318,748	19199888	60.80	60.80	59.60	59.60	0
1140603	3550	0	153,822	2081621	13.60	13.75	13.35	13.65	0
1140603	3557	0	95,742	4806434	50.20	50.60	50.00	50.40	0
1140603	3563	0	1,894,338	1054057049	551.00	566.00	546.00	563.00	14
1140603	3576	0	5,461,176	39034829	7.28	7.32	7.10	7.10	0
1140603	3583	0	448,262	124816423	276.50	281.50	276.50	277.00	2
1140603	3588	0	101,391	4677588	46.85	46.85	45.85	46.10	0
1140603	3591	0	403,491	7909089	19.70	20.00	19.30	19.45	0
1140603	3592	0	278,461	94193975	340.00	343.00	335.00	335.50	-3
1140603	3593	0	27,807	209741	7.65	7.69	7.50	7.68	0
1140603	3596	0	4,243,574	835803424	203.50	208.50	192.50	197.50	-4
1140603	3605	0	1,847,886	95174500	51.20	52.40	50.80	51.00	0
1140603	3607	0	122,314	1713634	14.05	14.10	13.90	14.00	0
1140603	3617	0	577,198	146972381	254.00	258.50	251.50	253.00	1
1140603	3622	0	52,112	2753155	52.70	53.50	52.60	52.80	0
1140603	3645	0	13,367,032	793627457	57.80	60.50	57.70	59.90	2
1140603	3652	0	24,113	669176	27.85	27.90	27.60	27.75	0
1140603	3653	0	2,040,052	2799498525	1330.00	1395.00	1320.00	1385.00	65
1140603	3661	0	1,581,810	4349947660	2755.00	2790.00	2715.00	2720.00	0
1140603	3665	0	10,281,663	6860714496	660.00	688.00	649.00	649.00	11
1140603	3669	0	28,543	940556	33.05	33.05	32.90	32.95	0
1140603	3673	0	481,455	14672119	30.70	30.75	30.25	30.35	0
1140603	3679	0	79,479	10979991	138.00	138.50	138.00	138.00	0
1140603	3686	0	166,697	2753496	16.35	17.30	16.20	16.30	0
1140603	3694	0	3,343,577	176736646	52.30	54.10	51.80	52.10	0
1140603	3701	0	711,937	23903814	32.10	34.20	32.10	33.75	1
1140603	3702	0	25,657,114	1666516555	65.50	66.60	64.20	65.00	0
1140603	3703	0	456,036	10755097	23.50	23.75	23.40	23.55	0
1140603	3704	0	851,395	23756021	28.00	28.20	27.75	27.75	0
1140603	3705	0	684,167	42423629	62.70	62.70	61.60	61.90	0
1140603	3706	0	21,291,290	1248519600	59.30	59.40	58.10	58.20	-1
1140603	3708	0	5,673,519	495052402	88.10	90.40	83.50	84.60	-4
1140603	3711	0	21,396,786	2881838548	136.00	137.00	133.50	133.50	-1
1140603	3712	0	510,399	25804873	50.50	50.90	50.30	50.40	0
1140603	3714	0	1,306,185	44254392	34.20	34.40	33.65	33.70	0
1140603	3715	0	2,487,314	100707866	41.15	41.35	40.10	40.35	0
1140603	3716	0	220,681	8475427	38.55	38.65	38.10	38.45	0
1140603	4104	0	103,601	8856949	85.40	85.80	85.30	85.30	0
1140603	4106	0	25,162	569725	22.75	22.75	22.55	22.55	0
1140603	4108	0	45,549	669301	14.75	14.80	14.60	14.60	0
1140603	4119	0	92,120	6161361	66.70	67.50	66.50	67.00	0
1140603	4133	0	19,927,622	676051133	34.60	35.10	33.15	33.90	0
1140603	4137	0	53,836	6359285	120.00	120.00	117.00	117.50	0
1140603	4142	0	1,853,740	33741288	18.55	18.55	18.10	18.10	0
1140603	4148	0	4,000	187450	47.20	47.20	46.65	46.80	0
1140603	4155	0	155,042	2686808	16.90	17.80	16.90	17.30	0
1140603	4164	0	1,858,649	83120890	44.75	45.20	43.90	44.80	0
1140603	4190	0	12,670	463376	37.00	37.00	36.05	36.05	0
1140603	4306	0	516,034	8267561	16.05	16.10	15.95	16.00	0
1140603	4414	0	746,590	2365796	3.13	3.21	3.13	3.16	0
1140603	4426	0	81,400	897474	11.15	11.15	10.95	11.00	0
1140603	4438	0	46,274	3822240	82.40	83.10	82.00	82.40	0
1140603	4439	0	5,000	435200	87.00	87.50	86.20	86.20	0
1140603	4440	0	61,596	1078191	17.75	17.75	17.30	17.30	0
1140603	4526	0	737,491	18853295	25.60	25.80	25.35	25.50	0
1140603	4532	0	1,861,774	53575160	29.00	29.35	28.45	28.45	0
1140603	4536	0	456,707	91394393	199.00	203.50	197.50	199.50	1
1140603	4540	0	1,304,417	52679111	39.80	41.10	39.35	40.50	1
1140603	4545	0	172,900	6148226	35.90	36.70	35.00	35.05	0
1140603	4551	0	84,628	7699720	92.20	92.20	90.30	90.80	0
1140603	4552	0	103,069	2455789	24.00	24.00	23.70	23.75	0
1140603	4555	0	92,778	3603886	40.50	40.50	38.50	38.75	0
1140603	4557	0	28,903	3112262	106.50	108.00	106.50	107.50	1
1140603	4560	0	664,511	27280484	40.25	41.50	40.15	41.50	1
1140603	4562	0	5,586,761	309457073	54.60	56.90	53.50	54.30	0
1140603	4564	0	419,261	6857238	16.50	16.55	16.20	16.40	0
1140603	4566	0	283,187	16153547	57.60	57.90	56.60	56.80	0
1140603	4569	0	38,723	5481120	139.00	143.50	139.00	141.00	1
1140603	4571	0	320,583	48196853	150.50	151.00	148.50	150.50	1
1140603	4572	0	295,942	49633657	171.00	171.00	166.50	168.00	-2
1140603	4576	0	922,133	114005105	124.00	125.00	123.00	123.00	0
1140603	4581	0	17,000	952800	56.40	56.90	55.80	55.80	0
1140603	4583	0	470,040	370559921	786.00	798.00	777.00	792.00	16
1140603	4588	0	33,524	2583641	77.30	77.60	76.80	77.20	1
1140603	4720	0	413,333	6590731	15.90	16.10	15.80	16.05	0
1140603	4722	0	687,299	41785348	61.00	61.30	60.50	60.50	0
1140603	4736	0	684,626	98146604	143.00	145.50	142.00	142.50	-3
1140603	4737	0	134,158	10007512	75.80	75.80	74.00	75.10	0
1140603	4739	0	37,996	1800883	47.15	47.80	47.15	47.40	0
1140603	4746	0	268,996	18862447	69.80	70.80	69.60	70.60	1
1140603	4755	0	87,184	9402724	108.50	108.50	107.00	107.50	0
1140603	4763	0	1,425,332	1224940639	869.00	871.00	853.00	854.00	-4
1140603	4764	0	5,137	225070	44.00	44.65	43.15	44.65	1
1140603	4766	0	299,540	106517744	355.00	359.00	353.00	355.00	2
1140603	4770	0	229,339	54055319	237.00	239.00	231.00	235.00	-1
1140603	4771	0	118,961	24268464	207.50	207.50	202.00	202.50	-1
1140603	4807	0	9,051	147093	16.60	16.60	16.05	16.10	0
1140603	4904	0	18,708,265	1604927882	86.20	86.70	85.40	85.50	0
1140603	4906	0	993,467	25359566	25.55	25.75	25.40	25.45	0
1140603	4912	0	88,496	7209479	83.00	83.00	80.80	81.10	0
1140603	4915	0	1,940,903	147231357	75.70	76.40	75.50	76.10	0
1140603	4916	0	28,953,436	1341900574	45.20	47.45	44.50	46.15	1
1140603	4919	0	1,098,469	76840874	70.60	70.80	69.10	69.50	0
1140603	4927	0	604,424	12823371	21.75	21.75	21.05	21.05	0
1140603	4930	0	36,097	827712	23.00	23.00	22.85	22.90	0
1140603	4934	0	344,872	3927335	11.45	11.70	11.30	11.30	0
1140603	4935	0	69,485	2812689	40.85	40.85	40.30	40.40	0
1140603	4938	0	5,463,138	455487108	83.00	83.80	82.70	83.40	0
1140603	4942	0	20,225	783852	38.90	38.90	38.70	38.70	0
1140603	4943	0	6,842	75610	10.90	11.30	10.90	11.25	0
1140603	4949	0	13,860,175	773086388	55.90	57.50	54.10	54.90	0
1140603	4952	0	60,532	2486378	41.75	41.75	40.90	40.90	0
1140603	4956	0	850,290	21940472	26.15	26.25	25.30	26.10	0
1140603	4958	0	3,943,026	410674269	103.50	105.00	103.00	103.50	1
1140603	4960	0	483,490	6321878	13.05	13.20	13.00	13.00	0
1140603	4961	0	379,312	79913292	210.00	212.50	209.00	209.00	0
1140603	4967	0	543,635	38030245	69.80	70.70	69.40	70.20	0
1140603	4968	0	1,209,282	143395213	121.50	122.00	117.00	117.00	-3
1140603	4976	0	115,436	3052483	26.55	26.70	26.15	26.45	0
1140603	4977	0	694,105	54937739	80.40	80.80	78.70	78.70	0
1140603	4989	0	26,496	421910	16.10	16.20	15.70	15.70	0
1140603	4994	0	20,082	1864292	93.00	93.00	92.00	92.80	0
1140603	4999	0	46,063	1150561	25.10	25.15	24.80	24.85	0
1140603	5007	0	46,002	2415202	51.70	52.90	51.60	52.70	1
1140603	5203	0	1,165,293	134470658	113.50	118.50	111.50	116.00	3
1140603	5215	0	7,224	284075	40.25	40.25	38.80	39.70	0
1140603	5222	0	123,590	13123046	106.50	107.00	106.00	106.00	0
1140603	5225	0	713,804	65436582	92.60	92.60	91.10	91.30	-1
1140603	5234	0	4,775,209	1067214788	210.00	230.00	210.00	230.00	20
1140603	5243	0	650,717	31948026	48.10	49.90	48.10	49.85	1
1140603	5244	0	654,163	29266827	45.40	45.65	44.20	44.20	0
1140603	5258	0	145,228	8740939	60.90	60.90	59.80	60.00	0
1140603	5269	0	306,089	580578425	1930.00	1935.00	1880.00	1885.00	-10
1140603	5283	0	37,224	3141953	84.50	84.60	84.00	84.10	0
1140603	5284	0	449,861	67006741	152.00	152.00	147.50	148.00	-2
1140603	5285	0	71,609	3168544	45.45	45.45	43.70	44.45	0
1140603	5288	0	76,563	10909369	143.00	143.00	142.00	142.00	-1
1140603	5292	0	8,229	1220643	148.00	149.50	148.00	148.50	0
1140603	5306	0	219,157	21391352	97.00	98.50	96.30	98.10	1
1140603	5388	0	1,135,301	107375500	94.40	95.00	94.20	94.50	0
1140603	5434	0	374,487	96578183	258.50	259.50	257.00	257.00	0
1140603	5469	0	4,375,764	262653227	59.90	60.60	59.40	60.40	0
1140603	5471	0	50,765	1785110	35.15	35.35	35.10	35.10	0
1140603	5484	0	207,780	8314154	39.80	40.75	39.60	39.65	0
1140603	5515	0	123,531	3463308	28.00	28.10	27.95	28.00	0
1140603	5519	0	187,104	6688192	35.65	35.95	35.35	35.70	0
1140603	5521	0	1,366,596	17294093	12.85	12.95	12.55	12.55	0
1140603	5522	0	1,719,121	108157992	62.60	63.70	62.20	62.90	0
1140603	5525	0	142,307	4564031	32.25	32.55	31.95	32.20	0
1140603	5531	0	1,808,486	17820479	9.90	10.00	9.72	9.78	0
1140603	5533	0	37,599	673682	18.00	18.00	17.85	17.90	0
1140603	5534	0	2,127,873	183408820	86.50	88.00	85.00	85.00	-1
1140603	5538	0	12,273	373243	29.85	30.95	29.80	30.25	0
1140603	5546	0	6,001	178632	30.00	30.00	29.30	29.35	0
1140603	5607	0	836,640	32787016	38.55	39.85	38.30	39.70	1
1140603	5608	0	884,845	15022152	16.95	17.15	16.85	17.10	0
1140603	5706	0	153,126	9332953	61.20	61.40	60.60	60.80	0
1140603	5871	0	26,499,136	3189401228	121.00	122.50	119.00	120.00	0
1140603	5871A	0	46,096	4632646	100.50	100.50	100.50	100.50	0
1140603	5876	0	18,897,990	863455198	46.00	46.15	45.50	45.65	0
1140603	5880	0	8,350,523	200065642	24.10	24.10	23.90	23.90	0
1140603	5906	0	36,017	1915350	51.20	54.50	51.20	52.00	2
1140603	5907	0	291,386	1987168	6.98	6.98	6.75	6.79	0
1140603	6005	0	5,476,340	132818251	24.45	24.55	24.05	24.20	0
1140603	6024	0	138,206	6960826	50.20	50.50	50.20	50.20	0
1140603	6108	0	44,108	624430	14.25	14.30	13.90	14.10	0
1140603	6112	0	935,406	44923095	47.95	49.35	47.25	47.80	0
1140603	6115	0	61,240	3154063	51.50	51.60	51.40	51.40	0
1140603	6116	0	2,264,824	15898722	7.02	7.08	7.00	7.00	0
1140603	6117	0	2,856,766	264903585	93.50	94.50	91.30	91.80	0
1140603	6120	0	810,374	8795072	11.10	11.10	10.70	10.75	0
1140603	6128	0	30,206	937190	31.10	31.10	31.00	31.00	0
1140603	6133	0	117,650	1663239	14.25	14.30	14.05	14.10	0
1140603	6136	0	113,612	2725860	24.10	24.10	23.95	24.00	0
1140603	6139	0	9,356,362	2443929350	252.50	266.50	252.00	260.50	9
1140603	6141	0	713,076	8276657	11.40	11.85	11.25	11.65	0
1140603	6142	0	311,637	2791636	8.98	9.05	8.91	8.96	0
1140603	6152	0	198,408	1737003	8.73	8.90	8.69	8.74	0
1140603	6153	0	2,112,259	23757913	11.60	11.60	11.10	11.15	0
1140603	6155	0	16,158	365251	22.55	22.80	22.50	22.55	0
1140603	6164	0	155,851	1799823	11.70	11.70	11.50	11.60	0
1140603	6165	0	1,212,130	70320510	59.00	59.70	57.00	57.20	-1
1140603	6166	0	354,669	23372167	67.00	67.00	65.40	65.70	0
1140603	6168	0	210,785	3304356	15.75	15.95	15.50	15.50	0
1140603	6176	0	4,601,443	658857182	144.50	146.00	142.00	142.50	-2
1140603	6177	0	1,046,688	51996801	49.95	50.50	49.30	49.40	0
1140603	6183	0	14,855	1365623	92.60	92.60	90.90	92.00	0
1140603	6184	0	52,067	2804274	53.90	54.00	53.80	53.90	0
1140603	6189	0	388,811	28102762	72.20	72.70	72.00	72.00	0
1140603	6191	0	34,290,020	2766343399	81.50	82.50	79.10	80.30	0
1140603	6192	0	84,588	8521455	100.50	101.50	100.50	100.50	0
1140603	6196	0	747,995	127893674	171.00	172.00	170.00	171.50	1
1140603	6197	0	1,171,018	167297927	143.00	144.50	141.00	142.50	0
1140603	6201	0	9,124	542300	59.50	59.50	59.40	59.40	0
1140603	6202	0	305,681	13300035	43.90	44.10	42.90	43.85	0
1140603	6205	0	119,246	6160041	51.40	52.30	51.10	52.10	1
1140603	6206	0	2,539,860	289893570	112.50	116.00	111.00	114.50	3
1140603	6209	0	446,126	11264359	25.65	25.75	25.05	25.05	0
1140603	6213	0	22,241,151	1964589760	88.80	89.70	86.90	87.80	1
1140603	6214	0	322,202	36823043	115.00	115.50	113.50	114.00	0
1140603	6215	0	10,650,274	1074268200	98.30	103.50	97.40	103.00	5
1140603	6216	0	73,456	2392315	32.90	32.90	32.45	32.55	0
1140603	6224	0	173,188	8141556	47.55	48.15	46.30	46.30	0
1140603	6225	0	62,000	743900	11.80	12.55	11.75	12.35	0
1140603	6226	0	150,434	1081567	7.30	7.35	7.16	7.17	0
1140603	6230	0	55,327	6848669	122.50	126.00	122.00	122.00	0
1140603	6235	0	836,218	44921884	53.30	54.50	52.60	53.20	0
1140603	6239	0	3,224,843	371704544	114.50	116.00	114.00	116.00	2
1140603	6243	0	56,474	2095258	36.75	37.85	36.75	37.00	0
1140603	6257	0	2,886,262	221442541	76.90	77.30	76.20	76.90	0
1140603	6269	0	1,042,946	54252280	52.70	52.90	51.50	51.50	-1
1140603	6271	0	316,792	33704635	106.50	107.50	105.50	106.00	0
1140603	6277	0	60,455	3966324	65.80	65.90	65.30	65.30	0
1140603	6278	0	1,370,989	147472339	108.50	109.00	106.50	108.00	0
1140603	6281	0	15,474	1111758	71.90	71.90	71.60	71.90	0
1140603	6282	0	1,510,214	38365607	25.90	26.00	25.15	25.25	0
1140603	6283	0	153,200	3558761	23.35	23.65	22.85	23.10	0
1140603	6285	0	3,206,157	373797067	118.50	119.00	115.50	115.50	-2
1140603	6288	0	352,365	7027278	20.10	20.20	19.80	19.80	0
1140603	6405	0	106,803	2598225	24.20	24.55	24.20	24.20	0
1140603	6409	0	250,355	337189930	1350.00	1370.00	1330.00	1345.00	0
1140603	6412	0	3,186,215	398220741	126.00	128.00	122.50	125.00	-1
1140603	6414	0	462,988	137277606	298.00	299.00	293.50	299.00	5
1140603	6415	0	1,412,196	490748832	347.00	352.50	343.50	346.50	2
1140603	6416	0	167,649	15789940	94.40	95.00	93.70	94.20	0
1140603	6423	0	17,710	1648469	93.20	93.30	92.70	92.70	0
1140603	6426	0	368,282	27212531	74.10	75.40	73.00	73.50	0
1140603	6431	0	45,005	772381	17.55	17.55	16.90	17.05	0
1140603	6438	0	5,209,038	896710837	178.00	178.00	170.00	170.50	-7
1140603	6442	0	2,487,082	1042750880	427.00	430.00	412.50	416.00	-2
1140603	6443	0	3,065,521	45761903	15.20	15.25	14.70	14.70	0
1140603	6446	0	2,893,052	1497078591	507.00	523.00	506.00	515.00	6
1140603	6449	0	114,377	11471771	100.50	101.50	99.70	100.00	0
1140603	6451	0	555,770	67230487	121.50	124.00	120.00	120.00	0
1140603	6456	0	567,375	25784006	45.40	45.95	45.10	45.45	0
1140603	6464	0	12,010	966801	80.40	80.60	80.40	80.50	0
1140603	6472	0	3,520,908	2896762394	782.00	845.00	782.00	822.00	36
1140603	6477	0	237,422	6935431	29.20	29.55	29.00	29.20	0
1140603	6491	0	99,519	33180841	332.00	338.50	331.00	331.50	0
1140603	6504	0	199,313	12037401	59.10	62.00	58.30	60.20	1
1140603	6505	0	3,850,547	138903076	36.50	36.50	35.80	35.85	0
1140603	6515	0	1,197,818	1286586150	1085.00	1090.00	1060.00	1070.00	0
1140603	6525	0	120,517	8137871	68.70	68.70	67.30	67.30	0
1140603	6526	0	161,442	80171681	497.00	502.00	493.00	493.00	-3
1140603	6531	0	1,519,282	412474912	277.00	277.50	268.00	268.00	-4
1140603	6533	0	454,274	119782531	263.50	269.00	259.50	262.50	6
1140603	6534	0	42,268	3299877	78.30	78.90	77.70	77.80	0
1140603	6541	0	736,910	41068064	53.50	57.30	53.30	55.20	1
1140603	6550	0	319,687	12508069	39.50	39.95	38.70	38.80	0
1140603	6552	0	58,944	1494720	25.70	26.40	25.00	25.00	0
1140603	6558	0	3,293,853	156868285	48.30	48.60	47.15	47.20	0
1140603	6573	0	129,130	1442655	11.20	11.55	11.00	11.10	0
1140603	6579	0	62,554	7576240	121.50	122.00	120.50	120.50	0
1140603	6581	0	12,308	1312501	107.00	108.00	105.50	105.50	-2
1140603	6582	0	54,155	2109922	39.10	39.20	38.65	39.00	0
1140603	6585	0	95,001	11795342	123.50	125.50	123.00	123.50	0
1140603	6591	0	1,321,278	101745467	78.00	78.80	75.20	75.80	-2
1140603	6592	0	236,435	16568504	70.30	70.60	69.60	69.70	0
1140603	6592A	0	1,026	98906	96.40	96.40	96.40	96.40	0
1140603	6592B	0	3,071	299520	97.40	97.70	97.40	97.50	0
1140603	6598	0	352,279	7704682	22.00	22.75	21.55	21.70	-1
1140603	6605	0	208,784	37525030	180.00	181.50	178.50	180.00	2
1140603	6606	0	114,465	2853973	25.00	25.15	24.85	25.05	0
1140603	6625	0	254,132	22310664	87.50	89.00	86.70	87.00	0
1140603	6641	0	10,081	232012	22.50	23.35	22.50	22.65	0
1140603	6645	0	25,117	511435	20.50	20.60	20.05	20.05	0
1140603	6655	0	8,060	1011530	127.00	127.00	124.50	124.50	-1
1140603	6657	0	556,893	38776497	69.30	71.60	68.50	68.80	0
1140603	6658	0	4,935,973	401808182	80.00	83.20	78.30	81.00	1
1140603	6666	0	27,855	1128546	40.70	40.90	40.20	40.20	0
1140603	6668	0	896,223	40382231	45.00	45.95	44.35	45.15	0
1140603	6669	0	2,265,557	5571619915	2435.00	2480.00	2415.00	2480.00	70
1140603	6670	0	991,936	337917874	342.50	345.50	336.50	337.00	-5
1140603	6671	0	15,011	612102	41.00	41.00	40.70	40.75	0
1140603	6672	0	963,432	71448321	72.10	75.10	72.00	75.00	3
1140603	6674	0	2,051,365	51995034	25.25	26.05	24.10	24.10	0
1140603	6689	0	139,319	11450695	82.90	83.10	81.60	81.60	0
1140603	6691	0	518,845	229314347	438.50	447.50	436.00	442.50	4
1140603	6695	0	348,229	14135238	40.65	41.45	40.10	40.10	0
1140603	6698	0	24,480	650264	26.40	26.75	26.35	26.60	0
1140603	6706	0	523,201	35123734	67.50	68.30	66.30	66.40	0
1140603	6715	0	242,177	29867154	121.50	128.50	120.00	121.00	1
1140603	6719	0	182,007	35341424	192.00	197.00	191.00	194.50	5
1140603	6742	0	2,510,962	136671170	49.90	55.00	49.90	55.00	5
1140603	6743	0	81,271	2507262	31.70	31.70	30.65	30.75	0
1140603	6753	0	453,690	44728432	99.20	99.50	98.00	98.20	0
1140603	6754	0	21,760	1386473	63.00	64.20	63.00	63.40	0
1140603	6756	0	58,861	6088176	103.00	104.50	102.00	102.50	0
1140603	6757	0	8,786,952	823070221	95.50	96.10	92.50	93.70	-1
1140603	6768	0	1,146,110	122624769	109.50	110.00	104.00	107.00	-1
1140603	6770	0	8,709,474	128907187	15.00	15.15	14.60	14.60	0
1140603	6771	0	33,381	1917777	57.50	57.90	57.20	57.20	0
1140603	6776	0	187,847	10666254	57.00	57.20	56.00	57.00	1
1140603	6781	0	1,205,124	1227618810	1035.00	1045.00	1000.00	1005.00	-10
1140603	6782	0	145,915	27294041	186.00	188.00	185.00	187.50	3
1140603	6789	0	473,984	96696328	203.50	205.50	202.00	204.00	1
1140603	6790	0	103,706	4376428	42.00	42.80	42.00	42.10	0
1140603	6792	0	28,843	1608366	55.50	56.90	55.10	55.40	0
1140603	6794	0	19,000	1197000	63.50	63.50	62.20	63.10	0
1140603	6796	0	19,490	1588791	80.10	82.00	80.10	81.40	0
1140603	6799	0	689,909	70070351	102.50	103.00	100.50	101.50	0
1140603	6805	0	2,978,041	1773222059	582.00	605.00	580.00	601.00	21
1140603	6806	0	974,832	87043287	88.20	90.40	88.20	89.00	1
1140603	6807	0	12,000	901300	76.40	76.40	74.40	75.00	0
1140603	6830	0	108,217	12786032	117.00	119.00	117.00	118.00	1
1140603	6834	0	314,746	10739084	34.15	34.65	33.50	34.60	0
1140603	6835	0	97,295	3982831	41.35	41.40	40.70	40.80	0
1140603	6838	0	1,257,782	33828494	26.80	27.95	26.25	26.50	0
1140603	6854	0	111,117	15566140	143.00	143.00	139.00	140.00	0
1140603	6861	0	37,050	1932662	52.80	52.80	51.90	52.30	0
1140603	6862	0	38,994	5205148	135.00	135.00	132.50	133.00	-1
1140603	6863	0	114,603	19027851	166.50	168.00	164.00	166.00	1
1140603	6869	0	1,372,553	224790292	160.00	168.00	160.00	167.00	8
1140603	6873	0	959,529	223716789	230.00	236.00	229.00	234.00	5
1140603	6885	0	832,560	20655876	23.85	25.35	23.75	25.35	2
1140603	6887	0	18,055	1496920	83.30	83.30	82.40	83.30	0
1140603	6890	0	1,271,473	360716360	292.00	292.00	279.00	281.50	-7
1140603	6901	0	800,137	16223512	20.60	20.75	19.95	20.10	0
1140603	6902	0	234,824	20727186	90.80	91.10	85.50	86.90	-3
1140603	6906	0	169,525	23855143	144.00	144.00	138.00	140.50	-2
1140603	6909	0	111,351	4340277	39.30	39.30	38.80	38.90	0
1140603	6914	0	29,199	3880792	134.50	134.50	132.00	132.00	-1
1140603	6916	0	321,230	6753691	20.90	21.50	20.70	20.80	0
1140603	6919	0	983,428	883916119	900.00	910.00	890.00	892.00	-1
1140603	6923	0	43,324	3154217	73.00	74.40	72.00	73.30	0
1140603	6924	0	1,000	72500	72.50	72.50	72.50	72.50	0
1140603	6928	0	72,680	3514281	50.00	50.00	47.15	48.35	-1
1140603	6931	0	40,890	2221615	54.60	54.60	54.00	54.50	0
1140603	6933	0	62,880	8463734	137.00	137.50	132.50	133.00	0
1140603	6936	0	227,725	8552700	37.40	38.10	37.15	37.15	0
1140603	6937	0	97,149	17365014	176.50	180.50	176.50	177.00	-1
1140603	6944	0	754,737	294769217	391.00	395.00	387.00	391.50	2
1140603	6949	0	75,079	10168748	133.00	137.00	133.00	137.00	2
1140603	6951	0	75,578	5462920	72.00	73.10	72.00	73.10	1
1140603	6952	0	46,000	2271050	49.20	49.65	49.10	49.10	0
1140603	6955	0	8,016	1511610	188.00	192.50	187.00	188.00	-1
1140603	6957	0	69,607	11971551	172.00	173.50	170.50	173.50	0
1140603	6958	0	21,100	441224	20.85	21.20	20.80	20.80	0
1140603	6962	0	6,016,901	336699563	56.20	56.70	55.50	55.60	0
1140603	6965	0	92,229	8799946	96.90	96.90	95.00	95.10	0
1140603	6969	0	5,001	151030	30.05	30.65	30.05	30.10	0
1140603	6988	0	1	19					0
1140603	6994	0	209,537	24747808	118.00	122.00	116.50	122.00	4
1140603	7631	0	7,076	682064	95.40	97.30	95.40	97.30	0
1140603	7705	0	29,877	1617577	54.20	54.40	54.00	54.00	0
1140603	7722	0	253,862	141512419	567.00	575.00	547.00	552.00	-15
1140603	7732	0	2,000	85150	42.45	42.70	42.45	42.70	0
1140603	7736	0	18,036	1898845	104.50	106.50	104.50	105.00	0
1140603	8011	0	319,445	7031468	22.05	22.25	21.85	21.85	0
1140603	8016	0	708,666	153195487	212.50	217.50	212.50	217.50	7
1140603	8021	0	180,140	5129712	28.55	28.75	28.30	28.40	0
1140603	8028	0	4,259,861	577543636	135.50	138.50	134.00	134.00	-1
1140603	8033	0	1,633,678	96143908	59.30	59.50	58.50	58.50	-1
1140603	8039	0	1,146,055	53664359	46.40	47.35	46.20	46.90	0
1140603	8045	0	192,906	15061557	78.90	79.00	77.00	77.10	-1
1140603	8046	0	2,836,545	281340213	99.20	100.50	98.30	98.70	0
1140603	8070	0	13,481,405	599214560	46.50	47.00	43.50	43.50	-2
1140603	8072	0	23,241,801	1137865388	46.10	50.40	46.10	50.40	4
1140603	8081	0	1,124,152	256868381	223.50	230.00	223.00	229.50	7
1140603	8101	0	4,585	78085	16.70	17.25	16.70	17.20	1
1140603	8103	0	1,212,471	57066117	47.70	48.25	46.40	46.75	0
1140603	8104	0	262,877	9220655	34.65	35.40	34.65	34.90	0
1140603	8105	0	324,695	3980138	12.40	12.45	12.20	12.20	0
1140603	8110	0	542,981	6862035	12.75	12.80	12.55	12.55	0
1140603	8112	0	4,048,433	202714531	50.20	50.90	49.55	49.65	0
1140603	8112A	0	11,857	520160	43.85	43.90	43.85	43.90	0
1140603	8114	0	684,829	211455749	312.50	315.50	304.50	308.00	0
1140603	8131	0	182,827	4697609	25.70	25.90	25.50	25.80	0
1140603	8150	0	6,951,130	191182786	27.55	28.05	27.10	27.75	0
1140603	8162	0	20,007	772186	38.45	39.00	38.10	38.10	0
1140603	8163	0	577,001	20689555	36.20	36.20	35.70	35.70	0
1140603	8201	0	15,197	169874	11.30	11.30	11.10	11.10	0
1140603	8210	0	2,378,731	780478268	323.00	332.50	320.00	329.50	6
1140603	8213	0	100,048	3105980	31.05	31.15	30.90	31.00	0
1140603	8215	0	104,696	2483230	23.75	23.95	23.55	23.70	0
1140603	8222	0	33,151,975	1839259415	56.50	57.90	54.40	55.20	-1
1140603	8249	0	860,000	41018634	48.80	48.80	47.05	47.35	0
1140603	8261	0	154,805	12306336	80.50	80.50	79.10	79.30	0
1140603	8271	0	128,514	6393439	50.70	50.70	49.50	49.50	-1
1140603	8341	0	41,171	3217700	78.30	78.70	77.80	77.80	0
1140603	8367	0	29,115	1403464	48.20	48.25	48.10	48.25	0
1140603	8374	0	598,867	57797325	96.00	97.60	95.60	96.10	0
1140603	8404	0	499,208	10463334	20.75	21.20	20.65	20.95	0
1140603	8411	0	33,817	436992	12.90	13.00	12.80	13.00	0
1140603	8422	0	320,877	61729976	192.00	193.00	191.50	192.50	0
1140603	8429	0	247,718	2039179	8.25	8.26	8.18	8.20	0
1140603	8438	0	73,064	2280288	32.15	32.15	30.85	30.85	0
1140603	8442	0	118,260	9663817	81.80	82.30	81.20	81.40	0
1140603	8443	0	88,164	1059088	12.00	12.05	12.00	12.00	0
1140603	8454	0	518,710	152903076	295.50	296.50	292.00	294.00	-1
1140603	8462	0	44,923	5961901	133.00	133.50	131.50	132.00	0
1140603	8463	0	60,070	1454308	24.10	24.45	24.10	24.10	0
1140603	8464	0	422,225	181795140	427.00	433.00	427.00	429.50	-1
1140603	8466	0	68,278	1857266	27.40	27.65	26.90	26.90	0
1140603	8467	0	81,282	13698803	174.50	174.50	166.00	166.00	-3
1140603	8473	0	167,755	5530319	33.40	33.40	32.80	32.85	0
1140603	8476	0	689,000	15701300	22.65	22.95	22.60	22.80	0
1140603	8478	0	52,551	7807162	150.00	150.00	147.50	148.00	-2
1140603	8481	0	3,011	146536	49.00	49.00	48.50	48.50	0
1140603	8482	0	73,462	4425606	61.70	61.70	59.60	59.60	0
1140603	8487	0	64,174	4992131	77.00	78.50	77.00	77.70	0
1140603	8488	0	12,002	140973	11.70	11.85	11.60	11.60	0
1140603	8499	0	27,414	4135377	150.00	153.50	149.50	150.50	0
1140603	8926	0	1,013,327	44854797	44.50	44.85	44.00	44.05	0
1140603	8940	0	122,818	2444133	20.70	20.80	19.50	19.50	0
1140603	8996	0	1,620,326	394141339	240.00	246.00	239.00	243.50	4
1140603	9103	0	467,694	2842021	6.07	6.10	6.04	6.09	0
1140603	910322	0	36,534	883739	24.15	24.60	24.10	24.15	0
1140603	9105	0	8,429,593	53605466	6.35	6.44	6.31	6.32	0
1140603	910861	0	73,131	438766	5.80	6.10	5.80	5.94	0
1140603	9110	0	9,000	55120	6.10	6.32	6.10	6.32	0
1140603	911608	0	12,000	35850	2.98	2.99	2.98	2.99	0
1140603	911622	0	18,000	72220	4.09	4.09	3.97	4.08	0
1140603	911868	0	371,511	463002	1.26	1.26	1.24	1.25	0
1140603	912000	0	160,000	436260	2.72	2.77	2.71	2.71	0
1140603	9136	0	26,055	164416	6.32	6.32	6.30	6.32	0
1140603	9802	0	1,145,636	113484555	99.20	101.00	97.10	99.40	1
1140603	9902	0	942,871	18892226	21.00	21.00	19.50	19.60	0
1140603	9904	0	8,229,649	251092198	30.95	31.00	30.30	30.40	0
1140603	9905	0	49,153	1123059	22.95	22.95	22.80	22.80	0
1140603	9906	0	114,690	9226674	82.50	82.50	79.40	79.50	0
1140603	9907	0	4,043,340	81560257	20.30	20.30	20.00	20.30	0
1140603	9908	0	59,676	1835963	30.80	30.90	30.70	30.70	0
1140603	9910	0	1,574,098	183221956	116.50	118.00	114.00	116.00	1
1140603	9911	0	222,037	18805868	84.70	85.00	84.40	84.40	0
1140603	9912	0	56,146	674890	12.00	12.15	11.95	12.15	0
1140603	9914	0	1,214,307	140967873	114.50	118.00	114.50	115.50	0
1140603	9917	0	347,687	40752724	117.00	118.00	116.50	117.50	0
1140603	9918	0	5,068	200272	40.05	40.05	39.20	39.20	0
1140603	9919	0	8,170,574	169199745	20.80	21.15	20.30	21.00	0
1140603	9921	0	559,053	65842679	119.00	119.50	117.00	117.50	0
1140603	9924	0	297,067	14709804	49.70	49.90	49.10	49.30	0
1140603	9925	0	153,471	6309786	41.05	41.35	41.00	41.10	0
1140603	9926	0	6,041	311919	52.30	52.30	51.50	51.50	0
1140603	9927	0	72,820	4979390	68.70	68.90	68.20	68.30	0
1140603	9928	0	37,433	572751	15.60	15.60	15.10	15.35	0
1140603	9929	0	7,204	106776	15.00	15.10	14.50	14.60	0
1140603	9930	0	82,683	6477075	78.50	78.80	77.90	78.50	0
1140603	9931	0	20,155	719760	36.00	36.00	35.40	35.40	0
1140603	9933	0	2,794,548	74889781	26.50	27.10	26.45	26.95	0
1140603	9934	0	182,237	1936528	10.65	10.70	10.60	10.60	0
1140603	9935	0	213,842	5165426	24.15	24.35	24.05	24.10	0
1140603	9937	0	26,361	1619402	61.90	61.90	61.10	61.20	0
1140603	9938	0	741,621	41577150	56.80	56.80	55.70	56.00	0
1140603	9939	0	411,938	61191415	147.00	149.50	146.50	148.50	1
1140603	9940	0	368,979	10215494	27.75	27.80	27.55	27.55	0
1140603	9941	0	1,049,103	111193615	109.00	109.00	105.00	107.00	-1
1140603	9941A	0	3,456	175428	50.80	50.80	50.80	50.80	0
1140603	9942	0	23,215	2691509	116.00	117.00	115.50	115.50	0
1140603	9943	0	44,970	3452546	76.90	76.90	76.60	76.60	0
1140603	9944	0	22,392	382784	17.30	17.30	16.95	17.10	0
1140603	9945	0	5,649,402	164091362	29.20	29.40	28.90	28.90	0
1140603	9946	0	208,511	4358032	20.70	21.05	20.70	20.90	0
1140603	9955	0	620,913	17963049	28.80	29.40	28.60	28.70	0
1140603	9958	0	4,869,566	881884103	181.00	184.50	178.50	181.00	1

＊參考自政府開放平台