個股日成交資訊 (2025/08/12)

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
1140813	0050	0	78,177,118	4158180656	53.15	53.40	52.95	53.35	0
1140813	0051	0	69,873	5651416	81.90	81.90	80.20	80.25	0
1140813	0052	0	850,320	177429442	208.40	209.55	207.45	209.15	1
1140813	0053	0	13,805	1581326	114.95	115.25	114.00	115.25	1
1140813	0055	0	173,079	5211563	30.09	30.20	30.00	30.19	0
1140813	0056	0	35,699,576	1254494471	35.29	35.36	35.00	35.07	0
1140813	0057	0	61,054	9618035	157.30	157.75	157.05	157.70	0
1140813	0061	0	296,838	5759828	19.25	19.47	19.25	19.47	0
1140813	006203	0	7,508	730030	97.15	97.45	97.00	97.35	0
1140813	006204	0	5,018	624726	124.25	124.45	124.25	124.45	0
1140813	006205	0	567,682	18971850	33.38	33.54	33.30	33.47	0
1140813	006206	0	174,318	5518650	31.60	31.80	31.49	31.69	0
1140813	006207	0	113,985	2905849	25.36	25.61	25.36	25.58	0
1140813	006208	0	9,461,028	1178138218	124.30	125.00	123.95	124.95	1
1140813	00625K	0	2,000	16080	8.04	8.04	8.04	8.04	0
1140813	00631L	0	5,142,355	1336302095	259.85	261.85	256.75	260.25	2
1140813	00632R	0	61,340,229	1215745306	19.80	19.94	19.74	19.80	0
1140813	00633L	0	8,892,042	373850262	41.90	42.27	41.66	41.96	0
1140813	00634R	0	701,400	2462556	3.53	3.53	3.50	3.52	0
1140813	00635U	0	737,432	26899803	36.45	36.52	36.44	36.47	0
1140813	00636	0	3,491,329	80965654	23.12	23.26	23.07	23.16	0
1140813	00636K	0	1,400	10762	7.68	7.73	7.68	7.73	0
1140813	00637L	0	49,597,423	835991822	16.85	16.95	16.71	16.86	0
1140813	00638R	0	234,531	1722888	7.36	7.37	7.33	7.35	0
1140813	00639	0	834,271	9997279	11.86	12.06	11.86	12.03	0
1140813	00640L	0	1,009,526	64331933	63.50	64.00	63.35	63.55	0
1140813	00641R	0	1,532,961	7874288	5.15	5.15	5.13	5.15	0
1140813	00642U	0	7,571,099	120800703	15.98	15.99	15.93	15.98	0
1140813	00643	0	2,493,910	33917038	13.51	13.64	13.50	13.59	0
1140813	00643K	0	2,000	6520	3.26	3.26	3.26	3.26	0
1140813	00645	0	2,020,468	86667620	42.73	43.00	42.73	42.80	0
1140813	00646	0	4,272,870	257828396	60.25	60.40	60.25	60.35	0
1140813	00647L	0	216,273	22311245	103.10	103.40	103.00	103.30	2
1140813	00648R	0	3,351,876	15310114	4.57	4.58	4.56	4.57	0
1140813	00650L	0	11,125,475	185094680	16.41	16.84	16.41	16.84	0
1140813	00651R	0	605,346	3305722	5.49	5.49	5.43	5.45	0
1140813	00652	0	159,451	5614989	35.21	35.27	35.19	35.27	0
1140813	00653L	0	147,787	7996935	54.15	54.30	54.00	54.20	0
1140813	00654R	0	125,268	807787	6.44	6.47	6.44	6.44	0
1140813	00655L	0	2,271,201	66227405	29.11	29.35	28.91	29.15	0
1140813	00656R	0	667,240	4339779	6.52	6.53	6.50	6.51	0
1140813	00657	0	39,852	2021841	50.60	50.90	50.60	50.60	0
1140813	00657K	0	200	3400	17.00	17.00	17.00	17.00	0
1140813	00660	0	42,807	1665425	38.85	38.97	38.84	38.97	0
1140813	00661	0	269,970	14949010	55.20	55.55	55.20	55.25	0
1140813	00662	0	11,161,540	1023293574	91.70	91.80	91.55	91.70	1
1140813	00663L	0	6,273,360	213071336	34.00	34.26	33.58	34.05	0
1140813	00664R	0	16,538,942	53022293	3.20	3.23	3.19	3.20	0
1140813	00665L	0	39,748,953	434247463	10.75	11.07	10.75	11.03	0
1140813	00666R	0	267,410	2360879	8.90	8.90	8.79	8.79	0
1140813	00668	0	193,651	9394627	48.55	48.56	48.42	48.54	0
1140813	00668K	0	200	3244	16.22	16.22	16.22	16.22	0
1140813	00669R	0	1,521,776	9184164	6.04	6.05	6.03	6.04	0
1140813	00670L	0	1,444,075	216266465	149.70	150.00	149.50	149.90	3
1140813	00671R	0	10,481,349	31795291	3.03	3.04	3.03	3.04	0
1140813	00673R	0	11,586,108	78412165	6.76	6.78	6.75	6.75	0
1140813	00674R	0	922,292	6980299	7.59	7.59	7.55	7.56	0
1140813	00675L	0	4,529,466	468372941	103.25	104.25	102.15	103.50	1
1140813	00676R	0	3,012,025	32786969	10.89	10.94	10.84	10.88	0
1140813	00678	0	244,185	6486169	26.48	26.59	26.48	26.55	0
1140813	00680L	0	32,472,980	229870538	7.07	7.11	7.05	7.11	0
1140813	00681R	0	27,000	565220	20.95	20.95	20.90	20.92	0
1140813	00682U	0	2,328	46737	20.07	20.08	20.07	20.08	0
1140813	00683L	0	269,346	5494948	20.44	20.44	20.38	20.40	0
1140813	00684R	0	62,000	978050	15.76	15.79	15.76	15.77	0
1140813	00685L	0	862,049	79916608	92.65	93.40	91.60	92.80	1
1140813	00686R	0	3,261,209	6362988	1.95	1.96	1.94	1.95	0
1140813	00688L	0	18,257,998	128471906	7.02	7.07	7.01	7.07	0
1140813	00689R	0	258,000	5555120	21.52	21.54	21.50	21.52	0
1140813	00690	0	1,924,974	74530082	38.61	38.93	38.55	38.81	0
1140813	00692	0	2,512,042	121167741	48.18	48.47	48.10	48.36	0
1140813	00693U	0	3,273,118	66047453	20.16	20.20	20.15	20.19	0
1140813	00700	0	636,365	11122568	17.38	17.64	17.32	17.61	0
1140813	00701	0	6,220,081	183671497	29.57	29.58	29.47	29.57	0
1140813	00702	0	122,727	2692697	21.96	21.96	21.94	21.96	0
1140813	00703	0	96,117	1932379	19.86	20.26	19.86	20.25	0
1140813	00706L	0	3,552,874	20968413	5.91	5.92	5.89	5.90	0
1140813	00707R	0	0						0
1140813	00708L	0	1,378,762	78520566	56.85	57.10	56.75	57.05	0
1140813	00709	0	314,702	10116581	32.08	32.15	32.08	32.15	0
1140813	00710B	0	199,076	3648585	18.30	18.35	18.30	18.33	0
1140813	00711B	0	140,701	2151493	15.27	15.30	15.27	15.30	0
1140813	00712	0	19,862,301	172255985	8.69	8.69	8.66	8.67	0
1140813	00713	0	9,111,148	466120369	51.20	51.30	51.05	51.15	0
1140813	00714	0	533,134	10216604	19.14	19.19	19.14	19.19	0
1140813	00715L	0	68,363,501	737231983	10.78	10.83	10.74	10.82	0
1140813	00717	0	91,425	1319111	14.42	14.44	14.41	14.43	0
1140813	00728	0	335,937	10634355	31.59	31.75	31.50	31.60	0
1140813	00730	0	360,508	8624977	23.68	24.05	23.68	23.92	0
1140813	00731	0	767,285	51743409	67.30	67.65	67.30	67.40	0
1140813	00733	0	1,197,607	52586801	43.87	44.38	43.52	43.78	0
1140813	00735	0	400,371	15083065	37.65	37.84	37.54	37.79	0
1140813	00736	0	130,493	3203294	24.39	24.81	24.39	24.59	0
1140813	00737	0	347,080	11391642	32.83	32.91	32.79	32.89	0
1140813	00738U	0	670,593	21431587	31.75	32.05	31.75	32.03	0
1140813	00739	0	69,952	1600680	22.78	23.00	22.78	23.00	0
1140813	00752	0	6,554,553	159325027	24.00	24.49	24.00	24.44	0
1140813	00753L	0	40,214,061	457155084	11.17	11.52	11.17	11.48	0
1140813	00757	0	3,204,656	352713829	110.00	110.25	109.85	110.15	1
1140813	00762	0	514,104	38523814	74.80	75.10	74.80	75.00	0
1140813	00763U	0	2,669,449	67394948	25.25	25.30	25.20	25.30	0
1140813	00770	0	1,194,761	59631704	49.94	50.00	49.84	49.96	0
1140813	00771	0	27,825	436605	15.69	15.72	15.69	15.72	0
1140813	00775B	0	28,032	867896	30.95	31.05	30.95	31.05	0
1140813	00783	0	57,406	1184741	20.45	20.78	20.45	20.78	0
1140813	00830	0	30,180,289	1359067385	45.00	45.12	44.92	45.11	1
1140813	00850	0	1,397,589	67167233	48.00	48.21	47.85	48.12	0
1140813	00851	0	41,821	2075487	49.98	49.98	49.55	49.65	0
1140813	00852L	0	867,564	22448454	25.87	25.94	25.83	25.90	0
1140813	00861	0	1,291,809	58683331	45.24	45.50	45.24	45.48	0
1140813	00865B	0	2,817,757	124945349	44.35	44.39	44.29	44.38	0
1140813	00875	0	110,084	4027982	36.57	36.67	36.54	36.63	0
1140813	00876	0	1,320,081	51430230	38.72	39.05	38.72	38.99	0
1140813	00878	0	86,449,209	1833313249	21.29	21.30	21.13	21.20	0
1140813	00881	0	12,871,620	352085662	27.32	27.50	27.16	27.40	0
1140813	00882	0	24,760,925	345205751	13.88	14.00	13.87	13.95	0
1140813	00885	0	12,365,187	187411820	15.22	15.27	14.98	15.01	0
1140813	00891	0	6,801,645	120891559	17.73	17.86	17.68	17.79	0
1140813	00892	0	3,596,295	63475437	17.59	17.72	17.53	17.64	0
1140813	00893	0	3,626,895	96959516	26.50	26.81	26.50	26.80	0
1140813	00894	0	2,252,867	51447563	22.76	23.00	22.65	22.85	0
1140813	00895	0	1,690,857	56068730	33.06	33.22	33.06	33.21	0
1140813	00896	0	1,302,653	22656463	17.37	17.45	17.26	17.36	0
1140813	00897	0	1,218,250	8345445	6.81	6.88	6.81	6.86	0
1140813	00898	0	706,386	4488544	6.29	6.39	6.29	6.38	0
1140813	00899	0	96,724	1477635	15.29	15.31	15.26	15.31	0
1140813	00900	0	13,485,709	178057101	13.17	13.23	13.16	13.21	0
1140813	00901	0	371,066	8443172	22.80	22.91	22.67	22.82	0
1140813	00902	0	1,816,818	17051467	9.35	9.44	9.34	9.42	0
1140813	00903	0	771,270	12015534	15.53	15.61	15.53	15.59	0
1140813	00904	0	1,603,871	29297164	18.23	18.35	18.16	18.25	0
1140813	00905	0	4,606,784	69025520	14.96	15.03	14.90	15.00	0
1140813	00907	0	1,041,701	15924757	15.31	15.33	15.24	15.27	0
1140813	00908	0	903,332	11593221	12.78	12.84	12.78	12.82	0
1140813	00909	0	3,068,448	109033019	35.67	35.67	35.46	35.54	0
1140813	00910	0	980,332	33940949	34.78	34.78	34.50	34.51	0
1140813	00911	0	1,013,596	26483874	26.17	26.20	26.05	26.18	0
1140813	00912	0	933,818	18126244	19.38	19.46	19.34	19.43	0
1140813	00913	0	905,462	18814003	20.72	20.87	20.68	20.78	0
1140813	00915	0	6,539,953	146651691	22.42	22.48	22.34	22.43	0
1140813	00916	0	387,212	9547532	24.64	24.71	24.60	24.69	0
1140813	00917	0	268,008	6090278	22.68	22.75	22.67	22.72	0
1140813	00918	0	21,901,057	493283932	22.52	22.59	22.43	22.56	0
1140813	00919	0	62,860,340	1354645428	21.55	21.67	21.49	21.55	0
1140813	00920	0	111,900	1628363	14.37	14.58	14.37	14.56	0
1140813	00921	0	1,479,689	26627877	17.93	18.08	17.92	17.97	0
1140813	00922	0	15,038,793	343750344	22.92	22.95	22.76	22.89	0
1140813	00923	0	6,424,209	144962440	22.54	22.65	22.49	22.60	0
1140813	00924	0	5,296,675	137646503	25.96	26.01	25.95	26.00	0
1140813	00926	0	1,477,549	31840266	21.54	21.59	21.50	21.57	0
1140813	00927	0	4,786,481	85402544	17.80	17.91	17.73	17.83	0
1140813	00929	0	24,706,396	442983712	17.91	18.01	17.78	17.88	0
1140813	00930	0	1,364,046	23204695	17.09	17.10	16.89	16.98	0
1140813	00932	0	1,180,975	17145368	14.53	14.56	14.42	14.45	0
1140813	00934	0	10,533,223	205914923	19.45	19.70	19.41	19.54	0
1140813	00935	0	3,903,122	95482784	24.39	24.61	24.30	24.46	0
1140813	00936	0	3,392,355	52051429	15.33	15.41	15.26	15.33	0
1140813	00938	0	3,580,523	54691638	15.25	15.32	15.24	15.30	0
1140813	00939	0	7,929,333	109849133	13.86	13.88	13.80	13.85	0
1140813	00940	0	45,767,953	424107560	9.25	9.29	9.22	9.25	0
1140813	00941	0	5,152,248	70535595	13.62	13.73	13.62	13.70	0
1140813	00943	0	313,178	4477413	14.28	14.35	14.17	14.19	0
1140813	00944	0	1,184,393	16899131	14.27	14.31	14.23	14.26	0
1140813	00945B	0	5,076,730	70237459	13.84	13.84	13.80	13.84	0
1140813	00946	0	10,309,110	100184562	9.64	9.77	9.61	9.70	0
1140813	00947	0	2,672,693	38131553	14.19	14.34	14.14	14.20	0
1140813	00949	0	13,964,019	238004146	17.01	17.10	16.96	16.98	0
1140813	00951	0	3,923,704	33655500	8.51	8.63	8.51	8.57	0
1140813	00952	0	5,089,882	52917114	10.39	10.47	10.31	10.37	0
1140813	00953B	0	21,489,588	199927373	9.29	9.32	9.29	9.32	0
1140813	00954	0	1,893,935	17112289	8.96	9.09	8.96	9.04	0
1140813	00956	0	633,247	6382733	10.08	10.10	10.04	10.04	0
1140813	00960	0	1,439,498	20155643	14.03	14.04	13.98	14.01	0
1140813	00961	0	21,802,608	204295875	9.36	9.41	9.33	9.36	0
1140813	00962	0	1,346,701	13720652	10.20	10.25	10.10	10.14	0
1140813	00963	0	506,962	5273368	10.37	10.42	10.37	10.41	0
1140813	00964	0	749,475	8138379	10.84	10.88	10.84	10.88	0
1140813	00965	0	6,050,546	125546174	20.70	20.80	20.70	20.79	0
1140813	00971	0	3,788,047	56858193	15.01	15.04	14.98	15.03	0
1140813	00972	0	456,356	7386582	16.19	16.24	16.15	16.17	0
1140813	009800	0	5,172,325	51440245	9.94	9.96	9.93	9.95	0
1140813	009801	0	3,209,578	32974889	10.27	10.29	10.26	10.28	0
1140813	009802	0	10,080,037	104729321	10.38	10.42	10.33	10.37	0
1140813	009803	0	1,964,850	22192346	11.28	11.33	11.24	11.30	0
1140813	009804	0	1,541,063	19143929	12.40	12.48	12.37	12.46	0
1140813	009805	0	7,498,996	86702542	11.57	11.57	11.55	11.57	0
1140813	009808	0	1,606,544	27505157	17.15	17.20	17.06	17.15	0
1140813	00980A	0	12,315,884	156584317	12.72	12.80	12.61	12.69	0
1140813	009810	0	779,465	12466460	15.99	16.03	15.97	16.02	0
1140813	009811	0	13,538,158	140504033	10.36	10.41	10.35	10.40	0
1140813	00981A	0	129,095,741	1687619373	13.05	13.19	12.91	13.06	0
1140813	00982A	0	101,158,345	1284692054	12.73	12.80	12.58	12.66	0
1140813	00983A	0	9,254,964	105094570	11.35	11.38	11.33	11.37	0
1140813	00984A	0	13,418,900	137408696	10.22	10.27	10.19	10.24	0
1140813	00985A	0	20,134,761	216676798	10.77	10.82	10.69	10.76	0
1140813	01001T	0	118,000	1450770	12.28	12.30	12.28	12.30	0
1140813	01002T	0	87,502	1256119	14.35	14.36	14.35	14.35	0
1140813	01004T	0	1,000	11350	11.35	11.35	11.35	11.35	0
1140813	01007T	0	104,003	1492038	14.35	14.35	14.32	14.35	0
1140813	01009T	0	8,006	56862	7.10	7.11	7.10	7.11	0
1140813	01010T	0	21,609	216410	10.02	10.02	10.01	10.02	0
1140813	020000	0	0						0
1140813	020011	0	0						0
1140813	020012	0	0						0
1140813	02001L	0	62,000	1925870	31.40	31.49	30.45	30.45	0
1140813	02001R	0	12,000	13920	1.16	1.16	1.16	1.16	0
1140813	02001S	0	0						0
1140813	020020	0	9,000	120250	13.35	13.40	13.31	13.38	0
1140813	020028	0	87,000	925660	10.57	10.65	10.57	10.58	0
1140813	020029	0	53,000	498480	9.41	9.42	9.39	9.41	0
1140813	020030	0	57,000	412660	7.26	7.26	7.17	7.21	0
1140813	020031	0	48,000	297860	6.20	6.21	6.19	6.19	0
1140813	020032	0	100,000	645220	6.50	6.50	6.42	6.49	0
1140813	020034	0	9,000	68170	7.55	7.60	7.55	7.59	0
1140813	020036	0	0						0
1140813	020037	0	6,000	45690	7.59	7.65	7.59	7.65	0
1140813	020038	0	8,000	62280	7.78	7.80	7.78	7.80	0
1140813	020039	0	7,000	53370	7.65	7.65	7.60	7.62	0
1140813	1101	0	0						0
1140813	1101B	0	0						0
1140813	1102	0	4,327,853	170142079	39.60	39.60	39.15	39.50	0
1140813	1103	0	293,927	4045572	13.70	13.80	13.65	13.70	0
1140813	1104	0	369,691	9965041	26.95	27.00	26.90	27.00	0
1140813	1108	0	543,244	8216319	15.20	15.25	15.05	15.05	0
1140813	1109	0	108,320	1738901	16.20	16.20	16.00	16.05	0
1140813	1110	0	230,160	4135469	18.20	18.20	17.85	17.85	0
1140813	1201	0	319,473	4986008	15.50	15.70	15.50	15.60	0
1140813	1203	0	40,617	1641193	40.00	40.50	40.00	40.50	0
1140813	1210	0	2,662,960	145081724	54.60	54.80	54.30	54.40	0
1140813	1213	0	9,330	117724	12.60	12.65	12.60	12.60	0
1140813	1215	0	1,124,585	142347921	127.00	127.50	125.00	127.00	1
1140813	1216	0	13,214,520	1025206769	78.40	78.40	77.20	77.60	0
1140813	1217	0	699,354	7550352	10.80	10.90	10.75	10.80	0
1140813	1218	0	989,023	18750759	19.10	19.10	18.80	18.85	0
1140813	1219	0	346,043	4787265	13.95	13.95	13.80	13.85	0
1140813	1220	0	173,308	2298532	13.25	13.40	13.20	13.20	0
1140813	1225	0	194,792	6167082	32.00	32.00	31.20	31.30	0
1140813	1227	0	697,136	21171829	30.40	30.55	30.25	30.35	0
1140813	1229	0	1,080,027	48706408	45.10	45.30	44.90	45.20	0
1140813	1231	0	336,381	48079795	143.50	144.00	142.00	143.00	0
1140813	1232	0	58,923	8756081	149.00	149.00	148.00	148.50	0
1140813	1233	0	3,244	100255	30.90	30.90	30.90	30.90	0
1140813	1234	0	144,403	5754088	40.00	40.00	39.70	39.90	0
1140813	1235	0	7,739	478503	62.40	62.40	61.20	61.20	0
1140813	1236	0	18,869	394431	20.95	21.00	20.85	21.00	0
1140813	1256	0	23,875	2862973	120.50	121.00	119.00	119.00	-2
1140813	1301	0	31,909,866	1272217177	39.90	40.75	39.15	39.30	0
1140813	1303	0	152,712,250	6562566916	41.85	44.25	41.15	42.60	1
1140813	1304	0	3,518,512	38752295	11.05	11.20	10.80	11.05	0
1140813	1305	0	1,144,823	13235865	11.55	11.75	11.35	11.40	0
1140813	1307	0	1,878,876	59689342	31.60	32.35	31.40	31.60	0
1140813	1308	0	2,324,709	29247904	12.55	12.85	12.35	12.40	0
1140813	1309	0	906,983	10747368	11.90	12.10	11.65	11.75	0
1140813	1310	0	1,191,057	11296210	9.52	9.64	9.30	9.42	0
1140813	1312	0	4,269,723	43605481	10.15	10.35	10.00	10.10	0
1140813	1312A	0	2,000	43100	21.55	21.55	21.55	21.55	0
1140813	1313	0	3,921,449	40015320	10.25	10.45	10.00	10.10	0
1140813	1314	0	13,039,132	95648694	7.36	7.50	7.21	7.26	0
1140813	1315	0	29,182	1942585	66.60	66.70	66.20	66.20	0
1140813	1316	0	31,742,709	446133175	13.75	14.20	13.55	14.20	0
1140813	1319	0	2,234,809	226489332	103.00	103.50	100.00	100.00	-2
1140813	1321	0	172,526	6331668	36.85	37.10	36.55	36.75	0
1140813	1323	0	64,008	1257755	19.75	19.75	19.55	19.75	0
1140813	1324	0	30,430	332501	10.95	10.95	10.85	10.85	0
1140813	1325	0	397,656	11556984	28.85	29.45	28.80	28.95	0
1140813	1326	0	26,188,592	764433114	29.50	30.00	28.60	28.75	0
1140813	1337	0	89,744	486047	5.42	5.48	5.38	5.40	0
1140813	1338	0	94,511	2192409	23.30	23.35	23.00	23.10	0
1140813	1339	0	60,078	2905533	48.75	49.05	48.00	48.50	0
1140813	1340	0	109,676	671384	6.16	6.16	6.09	6.13	0
1140813	1341	0	3,142	198897	63.50	63.50	63.20	63.20	0
1140813	1342	0	158,340	13585197	85.90	86.70	85.20	85.50	0
1140813	1402	0	10,345,414	285606053	27.75	27.90	27.45	27.50	0
1140813	1409	0	13,888,178	188619710	12.95	13.80	12.95	13.80	1
1140813	1410	0	57,751	2021133	35.20	35.45	34.75	34.80	0
1140813	1413	0	9,023	105016	11.60	11.70	11.60	11.70	0
1140813	1414	0	286,674	4843280	17.00	17.05	16.75	17.00	0
1140813	1416	0	123,633	1440567	11.65	11.70	11.65	11.65	0
1140813	1417	0	139,114	1113244	8.04	8.04	7.98	7.98	0
1140813	1418	0	42,969	1025313	23.95	24.60	23.60	24.50	0
1140813	1419	0	290,970	15443030	53.70	53.70	52.50	53.40	0
1140813	1423	0	16,220	609123	37.60	37.60	37.50	37.60	0
1140813	1432	0	164,042	2732741	16.70	16.75	16.60	16.60	0
1140813	1434	0	1,373,902	22091547	16.20	16.25	15.90	16.05	0
1140813	1435	0	8,170	265337	32.50	32.50	32.50	32.50	0
1140813	1436	0	247,766	18538427	74.90	76.10	73.80	74.60	0
1140813	1437	0	214,934	6405652	29.75	29.90	29.50	29.85	0
1140813	1438	0	107,837	4099086	38.15	38.15	38.00	38.05	0
1140813	1439	0	22,827	677376	29.65	29.95	29.20	29.60	0
1140813	1440	0	773,410	10309275	13.35	13.40	13.25	13.35	0
1140813	1441	0	46,994	533688	11.40	11.40	11.30	11.35	0
1140813	1442	0	394,718	26607653	67.90	68.00	66.80	67.20	0
1140813	1443	0	24,002	735211	30.80	30.90	30.50	30.90	0
1140813	1444	0	919,624	5891235	6.39	6.48	6.35	6.40	0
1140813	1445	0	235,223	3533254	14.55	15.15	14.55	15.05	0
1140813	1446	0	1,146,916	24781054	20.70	22.05	20.65	21.80	1
1140813	1447	0	1,023,457	5920900	5.80	5.86	5.73	5.83	0
1140813	1449	0	796,912	9729604	12.25	12.35	12.10	12.25	0
1140813	1451	0	91,215	1654580	18.15	18.30	18.05	18.05	0
1140813	1452	0	53,283	624216	11.70	11.80	11.70	11.75	0
1140813	1453	0	48,798	640006	13.10	13.20	13.05	13.05	0
1140813	1454	0	154,510	2220822	14.50	14.60	14.00	14.45	0
1140813	1455	0	258,201	2308587	9.00	9.00	8.92	8.95	0
1140813	1456	0	28,383	347892	12.40	12.45	12.20	12.35	0
1140813	1457	0	63,842	1076035	16.85	16.90	16.80	16.85	0
1140813	1459	0	144,574	1711421	11.95	11.95	11.70	11.90	0
1140813	1460	0	550,189	3387006	6.19	6.19	6.12	6.18	0
1140813	1463	0	145,099	2966308	20.35	20.55	20.30	20.40	0
1140813	1464	0	1,127,067	13457434	12.10	12.10	11.85	11.85	0
1140813	1465	0	54,993	742382	13.50	13.55	13.45	13.55	0
1140813	1466	0	160,724	2383141	14.60	14.95	14.60	14.80	0
1140813	1467	0	84,342	643626	7.65	7.66	7.57	7.63	0
1140813	1468	0	40,013	569538	14.35	14.40	14.10	14.40	0
1140813	1470	0	2,000	40700	20.40	20.40	20.30	20.30	0
1140813	1471	0	306,999	3170009	10.45	10.45	10.20	10.25	0
1140813	1472	0	41,181	3857874	93.20	94.50	92.60	93.40	0
1140813	1473	0	114,521	2889451	25.20	25.35	25.05	25.10	0
1140813	1474	0	83,587	1062646	12.80	12.85	12.55	12.55	0
1140813	1475	0	127,515	4722145	37.20	37.50	36.55	36.55	0
1140813	1476	0	509,873	195193890	382.00	386.00	379.00	383.50	4
1140813	1477	0	1,221,556	321236356	265.00	267.00	259.50	262.00	-1
1140813	1503	0	1,850,996	330768064	181.50	182.00	176.00	177.50	-2
1140813	1504	0	12,705,036	696462974	54.80	55.60	54.00	54.70	0
1140813	1506	0	265,402	2998860	11.45	11.45	11.20	11.35	0
1140813	1512	0	87,042	721583	8.33	8.44	8.18	8.29	0
1140813	1513	0	3,801,821	626383180	165.50	166.50	163.00	163.50	0
1140813	1514	0	1,543,442	163182947	107.00	107.50	104.00	105.00	-1
1140813	1515	0	242,684	7221260	30.15	30.25	29.40	30.00	0
1140813	1516	0	37,714	530318	14.20	14.20	14.00	14.10	0
1140813	1517	0	141,321	1478344	10.50	10.55	10.40	10.45	0
1140813	1519	0	3,313,087	2176928665	672.00	672.00	650.00	651.00	-12
1140813	1521	0	9,313	236515	25.45	25.45	25.30	25.45	0
1140813	1522	0	2,804,863	122696517	44.20	44.20	43.30	43.60	0
1140813	1522A	0	11,000	529100	48.10	48.10	48.10	48.10	0
1140813	1524	0	1,599,673	44717504	28.30	28.50	27.35	27.70	0
1140813	1525	0	67,256	4559605	69.30	69.30	66.30	68.30	0
1140813	1526	0	102,211	1936622	19.05	19.30	18.60	18.75	0
1140813	1527	0	693,107	22836146	33.20	33.45	32.65	32.80	0
1140813	1528	0	46,756,393	898618854	18.70	20.25	18.35	18.45	0
1140813	1529	0	989,016	26040388	26.90	26.90	25.90	26.10	0
1140813	1530	0	55,996	1616617	28.90	29.00	28.70	29.00	0
1140813	1531	0	131,026	1570039	12.00	12.10	11.90	12.05	0
1140813	1532	0	681,123	16879400	25.10	25.15	24.55	24.65	0
1140813	1533	0	70,701	2155559	30.60	30.95	30.25	30.25	0
1140813	1535	0	43,201	2420362	55.90	56.40	55.80	56.00	0
1140813	1536	0	8,920,361	580505604	65.50	66.20	63.40	65.20	0
1140813	1537	0	209,648	29995745	143.00	143.50	142.50	143.00	0
1140813	1538	0	14,662	404893	27.35	28.80	27.10	27.10	0
1140813	1539	0	129,143	2422311	18.65	18.95	18.50	18.65	0
1140813	1540	0	748,916	20621324	27.00	28.10	26.95	27.15	0
1140813	1541	0	19,375	501528	25.90	26.00	25.80	25.85	0
1140813	1558	0	38,901	3766106	97.00	97.00	96.50	96.70	0
1140813	1560	0	2,644,031	808245543	307.50	310.50	301.50	304.50	0
1140813	1563	0	295,962	15010221	50.40	51.10	50.40	50.40	0
1140813	1568	0	65,484	1502735	23.05	23.05	22.85	22.90	0
1140813	1582	0	654,250	44344483	68.00	68.70	67.00	67.40	0
1140813	1583	0	10,065	524885	52.00	52.70	52.00	52.70	0
1140813	1587	0	1,303,683	45164184	35.25	35.50	33.65	34.10	0
1140813	1589	0	483,843	11115315	22.85	23.40	22.60	22.65	0
1140813	1590	0	514,059	405453960	795.00	802.00	783.00	784.00	-11
1140813	1597	0	2,826,142	258017422	91.40	93.40	88.60	90.80	0
1140813	1598	0	89,251	1914250	21.65	21.80	21.20	21.40	0
1140813	1603	0	1,331,725	53106329	39.95	41.30	39.15	39.50	0
1140813	1604	0	161,771	3978664	24.60	24.70	24.50	24.55	0
1140813	1605	0	29,319,303	652208009	21.90	22.85	21.75	21.90	0
1140813	1608	0	2,817,537	77922012	27.90	28.15	27.10	27.40	0
1140813	1609	0	10,763,943	413653345	39.20	39.25	37.80	38.00	0
1140813	1611	0	624,246	8358991	13.35	13.55	13.25	13.30	0
1140813	1612	0	2,531,526	93688249	37.20	37.50	36.40	36.85	0
1140813	1614	0	18,036	684267	37.95	38.00	37.90	37.90	0
1140813	1615	0	459,643	24779486	54.00	54.50	53.40	53.90	1
1140813	1616	0	11,577,659	431537880	38.25	38.30	35.90	37.40	0
1140813	1617	0	222,376	3448134	15.65	15.70	15.25	15.55	0
1140813	1618	0	9,581,774	457713761	48.90	49.00	46.90	47.05	-2
1140813	1626	0	198,990	2400619	12.15	12.20	11.95	12.20	0
1140813	1702	0	790,899	31704894	40.30	40.45	40.00	40.00	0
1140813	1707	0	143,599	18008859	126.50	126.50	125.00	125.00	-1
1140813	1708	0	1,407,481	44217120	31.65	31.90	31.05	31.20	0
1140813	1709	0	351,244	6554976	18.65	18.90	18.40	18.55	0
1140813	1710	0	2,003,275	25405634	12.55	12.85	12.50	12.60	0
1140813	1711	0	9,622,169	169861002	17.35	18.50	17.15	17.25	0
1140813	1712	0	401,339	17091578	42.55	42.80	42.50	42.65	0
1140813	1713	0	461,466	21022919	45.05	45.90	44.90	45.70	1
1140813	1714	0	1,132,635	9085300	8.04	8.07	7.97	8.00	0
1140813	1717	0	11,603,985	370166986	31.90	31.90	31.90	31.90	2
1140813	1718	0	2,217,582	14494965	6.57	6.62	6.43	6.49	0
1140813	1720	0	203,984	11155242	54.90	54.90	54.50	54.60	0
1140813	1721	0	3,738,181	49564117	13.20	13.65	12.95	13.00	0
1140813	1722	0	881,012	46379855	53.00	53.10	52.20	52.60	0
1140813	1723	0	879,458	72080594	83.20	83.20	81.50	82.00	-1
1140813	1725	0	62,816	1886367	30.40	30.50	29.70	29.70	0
1140813	1726	0	12,030	914137	76.00	76.20	75.60	75.60	0
1140813	1727	0	6,716,988	236720309	35.85	36.50	34.15	34.40	0
1140813	1730	0	45,681	2454479	54.20	54.20	53.50	53.60	0
1140813	1731	0	128,467	2806448	21.85	21.95	21.75	21.85	0
1140813	1732	0	527,536	15523231	29.25	29.60	29.10	29.40	0
1140813	1733	0	198,568	5788857	29.00	29.50	28.95	28.95	0
1140813	1734	0	498,032	15807507	31.80	31.90	31.70	31.70	0
1140813	1735	0	36,576	586434	16.15	16.30	15.85	15.95	0
1140813	1736	0	887,489	136415178	155.50	157.50	151.00	153.00	-2
1140813	1737	0	216,708	7160164	33.00	33.15	33.00	33.15	0
1140813	1752	0	79,721	2830029	35.55	35.65	35.40	35.40	0
1140813	1760	0	173,302	12138307	70.50	71.10	69.30	69.60	0
1140813	1762	0	108,034	3037247	28.25	28.65	27.95	27.95	0
1140813	1773	0	2,495,399	343718344	139.50	140.50	135.50	137.50	0
1140813	1776	0	14,051	222061	15.90	15.90	15.75	15.80	0
1140813	1783	0	92,054	3937262	42.85	43.00	42.65	42.70	0
1140813	1786	0	746,307	69570303	93.80	94.10	92.30	92.70	0
1140813	1789	0	327,060	5462410	16.80	16.85	16.55	16.65	0
1140813	1795	0	1,869,923	386332014	208.50	210.00	205.00	205.00	-3
1140813	1802	0	262,771,838	7652298864	28.00	29.85	27.80	29.85	2
1140813	1805	0	42,196	551530	13.35	13.35	12.90	12.90	0
1140813	1806	0	2,582,751	27420117	10.40	10.80	10.40	10.55	0
1140813	1808	0	1,664,486	50159047	30.65	30.75	29.95	30.00	0
1140813	1809	0	10,985,861	211786579	19.10	19.35	18.90	19.35	1
1140813	1810	0	10,761,961	227930656	19.90	21.45	19.90	21.45	1
1140813	1817	0	262,331	10202234	38.40	39.50	38.20	39.05	1
1140813	1903	0	161,528	8635738	54.30	54.30	53.20	53.20	0
1140813	1904	0	894,600	16498045	18.70	18.70	18.30	18.35	0
1140813	1905	0	1,945,119	23885369	12.40	12.50	12.10	12.15	0
1140813	1906	0	505,488	6309975	12.60	12.65	12.30	12.45	0
1140813	1907	0	977,519	24599208	25.45	25.50	24.90	25.00	0
1140813	1909	0	1,580,141	16406366	10.40	10.50	10.25	10.30	0
1140813	2002	0	34,928,423	685014906	19.55	19.80	19.45	19.65	0
1140813	2002A	0	21,062	828899	39.40	39.40	39.35	39.35	0
1140813	2006	0	789,484	50789446	64.80	64.90	64.00	64.00	0
1140813	2007	0	179,200	1305904	7.44	7.44	7.25	7.25	0
1140813	2008	0	7,408	185200	25.00	25.00	25.00	25.00	0
1140813	2009	0	2,257,827	77339890	34.00	34.80	33.60	33.90	0
1140813	2010	0	1,396,570	28972009	20.80	21.00	20.60	20.65	0
1140813	2012	0	20,975	394397	18.80	19.10	18.70	18.75	0
1140813	2013	0	52,264	2226983	42.70	42.70	42.55	42.55	0
1140813	2014	0	13,000,996	206142594	15.75	16.10	15.55	15.70	0
1140813	2015	0	191,020	12785380	67.50	67.50	66.50	66.50	0
1140813	2017	0	921,457	9077661	9.81	9.95	9.71	9.85	0
1140813	2020	0	1,056,006	25957786	24.60	24.75	24.35	24.50	0
1140813	2022	0	317,150	2345588	7.37	7.48	7.33	7.38	0
1140813	2023	0	2,421,673	36502688	14.80	15.25	14.80	14.85	0
1140813	2024	0	26,009	451153	17.40	17.40	17.30	17.30	0
1140813	2025	0	190,577	2266333	12.10	12.15	11.70	12.05	0
1140813	2027	0	62,269,482	2502396603	42.20	42.20	39.00	39.45	-2
1140813	2028	0	85,006	1546458	18.40	18.40	18.05	18.30	0
1140813	2029	0	240,736	5575268	23.05	23.30	23.05	23.15	0
1140813	2030	0	295,108	4236551	14.20	14.70	14.20	14.25	0
1140813	2031	0	1,530,861	66174738	43.20	44.10	42.50	42.70	0
1140813	2032	0	768,256	11704117	15.15	15.35	15.10	15.35	0
1140813	2033	0	43,056	699200	16.25	16.60	16.05	16.15	0
1140813	2034	0	1,638,821	34067893	20.95	21.10	20.50	20.75	0
1140813	2038	0	631,210	10036732	16.00	16.15	15.65	15.70	0
1140813	2049	0	6,123,059	1285265055	211.00	213.50	207.00	209.00	-4
1140813	2059	0	963,722	2949157105	3000.00	3120.00	2985.00	3055.00	65
1140813	2062	0	385,129	9515499	24.80	25.10	24.35	24.75	0
1140813	2069	0	453,779	6741748	14.90	15.05	14.65	14.90	0
1140813	2101	0	1,922,793	72626149	38.20	38.20	37.50	37.95	0
1140813	2102	0	776,196	15552984	20.25	20.45	19.80	19.95	0
1140813	2103	0	577,755	10043414	17.50	17.55	17.25	17.30	0
1140813	2104	0	5,105,685	64403172	12.10	12.90	12.10	12.55	0
1140813	2105	0	5,096,758	200016884	40.10	40.20	38.75	38.80	-1
1140813	2106	0	487,651	10515053	21.75	21.90	21.35	21.35	0
1140813	2107	0	192,504	4727790	24.55	24.65	24.45	24.65	0
1140813	2108	0	603,546	14087729	23.35	23.60	23.10	23.30	0
1140813	2109	0	131,604	2145155	16.20	16.35	16.20	16.30	0
1140813	2114	0	45,850	4201261	91.50	91.90	91.30	91.70	0
1140813	2115	0	25,519	677582	26.60	26.60	26.50	26.55	0
1140813	2201	0	3,037,801	106264865	35.00	35.60	34.50	34.55	0
1140813	2204	0	1,200,397	68290576	57.00	57.80	56.00	56.20	0
1140813	2206	0	641,637	40780277	63.30	63.90	62.90	63.50	0
1140813	2207	0	148,814	83269489	561.00	564.00	556.00	561.00	5
1140813	2208	0	2,451,504	41732924	17.20	17.30	16.85	16.90	0
1140813	2211	0	865,873	74228096	86.30	86.30	85.10	86.20	0
1140813	2227	0	8,311	492260	59.70	59.70	59.00	59.30	0
1140813	2228	0	5,002,841	560494940	112.50	116.00	107.00	113.50	4
1140813	2231	0	631,612	48066044	75.60	77.80	74.40	74.40	0
1140813	2233	0	4,880,543	1081562722	216.00	228.00	214.00	226.00	11
1140813	2236	0	528,438	56868798	105.50	109.50	105.50	107.50	3
1140813	2239	0	56,316	1640386	29.25	29.65	29.00	29.05	0
1140813	2241	0	422,621	10783257	25.50	25.80	25.25	25.55	0
1140813	2243	0	231,616	2421356	10.30	10.75	10.25	10.35	0
1140813	2247	0	164,517	49080921	299.50	300.00	297.00	297.50	-1
1140813	2248	0	23,306	990681	42.55	42.60	42.00	42.60	0
1140813	2250	0	936,756	95463830	102.00	104.00	99.70	100.50	-1
1140813	2254	0	37,000	2305500	63.50	63.50	61.50	62.40	0
1140813	2258	0	859,135	34387360	40.15	40.30	39.85	39.85	0
1140813	2301	0	35,544,365	4908588374	140.00	141.00	135.50	137.00	0
1140813	2302	0	509,204	8313737	16.15	16.60	16.05	16.05	0
1140813	2303	0	29,688,289	1206933103	40.80	41.00	40.40	40.75	0
1140813	2305	0	666,526	7239731	10.80	11.15	10.40	10.70	0
1140813	2308	0	23,872,378	16094710249	665.00	681.00	662.00	675.00	33
1140813	2312	0	5,712,914	103223724	18.10	18.35	17.80	17.90	0
1140813	2313	0	62,902,998	4480268793	70.20	73.50	69.30	71.10	1
1140813	2314	0	455,769	3925473	8.68	8.68	8.56	8.56	0
1140813	2316	0	43,700,965	3774664543	85.30	91.00	82.50	90.20	6
1140813	2317	0	101,986,675	20043453127	198.00	199.00	193.50	198.50	1
1140813	2321	0	143	2171					0
1140813	2323	0	7,072,901	61769560	8.64	8.88	8.62	8.68	0
1140813	2324	0	28,492,774	814809100	29.15	29.25	28.20	28.20	0
1140813	2327	0	2,932,695	1602525545	545.00	550.00	542.00	546.00	4
1140813	2328	0	20,114,712	882720645	44.65	45.00	42.85	43.50	0
1140813	2329	0	8,113,565	330867930	41.50	41.80	39.70	40.25	0
1140813	2330	0	39,562,109	47192988130	1185.00	1200.00	1185.00	1200.00	20
1140813	2331	0	1,421,020	25599473	18.20	18.40	17.60	17.85	0
1140813	2332	0	5,096,061	89536835	17.40	17.75	17.35	17.45	0
1140813	2337	0	9,944,027	194341447	19.45	19.80	19.25	19.35	0
1140813	2338	0	10,745,059	375881248	33.25	36.00	33.10	36.00	3
1140813	2340	0	2,320,077	50517046	21.75	22.05	21.40	21.50	0
1140813	2342	0	395,967	8467626	21.50	21.75	20.90	21.15	0
1140813	2344	0	62,899,063	1159117048	18.75	18.85	18.10	18.10	0
1140813	2345	0	4,073,241	4241981315	1030.00	1060.00	1020.00	1045.00	25
1140813	2347	0	6,030,554	359220444	59.90	60.30	59.10	59.30	0
1140813	2348	0	671,598	57579733	86.60	86.90	84.80	85.20	0
1140813	2348A	0	2,494	89984	36.05	36.15	36.05	36.15	0
1140813	2349	0	9,821,082	118524059	12.15	12.50	11.70	11.85	0
1140813	2351	0	3,470,084	273952544	81.60	81.60	76.90	78.00	-2
1140813	2352	0	3,570,485	98161378	28.00	28.00	27.20	27.30	0
1140813	2353	0	16,546,042	492701765	30.00	30.15	29.60	29.75	0
1140813	2354	0	50,850,834	3594936778	71.90	72.40	69.50	70.20	-1
1140813	2355	0	3,592,422	125629600	34.95	35.55	34.30	34.90	0
1140813	2356	0	21,083,747	885817531	42.25	42.45	41.55	41.90	0
1140813	2357	0	4,076,186	2631077341	656.00	656.00	638.00	640.00	-13
1140813	2359	0	13,318,964	1957585979	145.50	151.50	142.00	143.50	-1
1140813	2360	0	2,306,889	1181552756	513.00	518.00	507.00	509.00	4
1140813	2362	0	1,412,972	60797595	43.75	43.75	42.50	42.65	0
1140813	2363	0	19,687,165	1114437323	55.20	57.80	55.20	55.90	1
1140813	2364	0	1,179,889	128701553	105.00	112.50	105.00	109.50	-1
1140813	2365	0	18,197,370	793429302	43.70	45.00	41.85	42.40	0
1140813	2367	0	13,010,925	366772291	28.30	28.65	27.50	27.90	0
1140813	2368	0	21,053,529	9767623491	475.00	477.50	450.00	460.00	-1
1140813	2369	0	1,482,043	22027722	14.70	15.10	14.60	14.80	0
1140813	2371	0	26,988,824	1070905071	39.70	40.05	39.15	39.70	0
1140813	2373	0	7,354	425399	58.00	58.00	57.70	57.70	0
1140813	2374	0	85,954,226	6627753832	76.30	79.00	73.50	77.40	1
1140813	2375	0	936,026	55768781	58.50	60.70	58.50	58.90	0
1140813	2376	0	6,484,950	1873836523	287.50	291.50	286.50	287.00	1
1140813	2377	0	2,940,591	426087987	145.50	147.00	143.50	143.50	-1
1140813	2379	0	3,125,291	1669297037	528.00	538.00	528.00	535.00	4
1140813	2380	0	178,223	731221	4.05	4.14	4.05	4.14	0
1140813	2382	0	66,058,217	18186675157	284.00	285.00	271.00	271.50	-11
1140813	2383	0	4,078,132	4861762650	1185.00	1215.00	1160.00	1200.00	25
1140813	2385	0	2,648,680	358848062	137.00	137.50	134.00	134.50	-1
1140813	2387	0	1,475,305	62634569	42.85	43.10	41.85	42.20	0
1140813	2388	0	5,641,829	338074806	58.90	61.40	58.40	58.80	0
1140813	2390	0	1,292,734	14440141	11.00	11.50	10.90	11.05	0
1140813	2392	0	4,301,345	244786273	57.80	58.10	55.90	56.20	0
1140813	2393	0	1,537,764	104089636	67.00	68.50	67.00	67.00	0
1140813	2395	0	2,212,607	701907934	322.00	324.00	314.50	315.50	-3
1140813	2397	0	1,734,986	132254532	77.80	78.00	74.10	74.40	-1
1140813	2399	0	1,514,018	28972810	19.10	19.35	18.80	18.95	0
1140813	2401	0	6,029,427	121504158	20.25	20.55	19.80	19.85	0
1140813	2402	0	27,921,150	1335953969	47.60	48.60	47.25	47.80	0
1140813	2404	0	6,166,935	6298703374	973.00	1075.00	966.00	1050.00	65
1140813	2405	0	4,676,127	84934643	18.20	18.40	17.85	18.05	0
1140813	2406	0	11,606,024	252609134	22.00	22.40	21.10	21.25	0
1140813	2408	0	99,339,905	4703767191	48.75	49.10	46.00	46.05	-1
1140813	2409	0	36,273,041	439553949	12.10	12.30	11.95	12.05	0
1140813	2412	0	7,327,432	986337502	134.50	135.00	134.00	134.50	0
1140813	2413	0	528,189	10176561	19.75	19.80	18.70	18.95	0
1140813	2414	0	319,791	13200411	41.35	42.00	40.95	41.00	0
1140813	2415	0	180,821	4610690	24.75	25.85	24.75	25.35	0
1140813	2417	0	2,060,593	89604358	43.00	44.50	42.55	42.95	0
1140813	2419	0	837,372	18777640	22.40	22.75	22.00	22.20	0
1140813	2420	0	579,690	33931489	58.60	59.40	58.10	58.40	0
1140813	2421	0	9,438,663	1260066400	135.50	136.00	130.50	133.00	-1
1140813	2423	0	546,595	26885903	47.50	50.50	47.50	50.50	3
1140813	2424	0	67,284	4372093	60.20	66.20	60.20	66.20	0
1140813	2425	0	2,017,254	75027369	36.55	37.75	36.55	36.85	0
1140813	2426	0	916,975	14981126	16.45	16.60	16.15	16.35	0
1140813	2427	0	9,219,998	262235034	29.20	29.20	28.05	28.20	-1
1140813	2428	0	1,704,604	262456791	156.00	156.50	151.50	153.00	-2
1140813	2429	0	1,098,389	89830125	84.50	84.50	80.50	81.20	-3
1140813	2430	0	30,976	751847	24.20	24.30	24.20	24.20	0
1140813	2431	0	1,695,880	20291824	11.70	12.20	11.70	11.85	0
1140813	2432	0	27,009	756652	28.00	28.10	28.00	28.00	0
1140813	2433	0	17,875	879037	49.10	49.45	49.00	49.15	0
1140813	2434	0	16,732	479637	28.50	28.80	28.50	28.80	0
1140813	2436	0	1,917,629	89943214	46.35	48.25	45.85	45.95	0
1140813	2438	0	170,085	4600266	26.85	27.50	26.60	27.35	0
1140813	2439	0	1,879,021	218915327	117.00	118.00	115.50	115.50	0
1140813	2440	0	152,947	1909404	12.45	12.65	12.40	12.50	0
1140813	2441	0	988,202	61329823	62.60	62.60	61.60	62.00	0
1140813	2442	0	906,291	24409436	26.45	27.20	26.45	27.05	0
1140813	2444	0	297,607	3308289	11.15	11.20	11.05	11.10	0
1140813	2449	0	45,497,748	6367038521	142.00	142.50	137.00	140.00	-1
1140813	2450	0	45,681	1366086	29.85	30.00	29.85	29.85	0
1140813	2451	0	3,336,595	339290083	102.50	103.00	100.00	100.00	0
1140813	2453	0	958,936	56243582	58.70	59.20	57.90	58.40	0
1140813	2454	0	7,911,913	10857257390	1370.00	1385.00	1360.00	1370.00	10
1140813	2455	0	3,830,460	561350955	148.00	149.00	143.50	146.50	0
1140813	2457	0	4,193,638	98141981	23.00	24.15	22.70	23.00	0
1140813	2458	0	1,177,057	142037627	121.00	122.50	119.50	119.50	0
1140813	2459	0	71,662	4479730	62.80	62.90	62.20	62.80	0
1140813	2460	0	335,993	6698585	20.10	20.20	19.65	19.65	0
1140813	2461	0	961,701	15916858	16.85	16.85	16.40	16.70	0
1140813	2462	0	1,886,425	45090617	24.30	24.30	23.40	23.50	-1
1140813	2464	0	12,185,074	782156151	63.80	65.30	62.40	63.80	0
1140813	2465	0	488,789	32442814	67.10	67.40	65.00	66.30	0
1140813	2466	0	1,048,898	72291781	71.80	71.90	65.90	66.60	-3
1140813	2467	0	6,610,111	1079658093	159.50	169.00	158.00	169.00	12
1140813	2468	0	1,242,051	67634396	55.30	55.50	53.70	54.40	0
1140813	2471	0	311,244	15859144	50.90	51.40	50.40	50.90	0
1140813	2472	0	9,070,283	751923356	79.90	84.50	79.90	82.70	3
1140813	2474	0	3,899,628	791393033	206.00	206.00	200.50	203.00	-3
1140813	2476	0	10,828,743	973271238	89.00	93.50	86.30	88.70	0
1140813	2477	0	2,731,832	65060949	23.30	24.80	23.00	23.70	0
1140813	2478	0	71,766	3023414	42.40	42.85	41.85	42.00	0
1140813	2480	0	348,498	63739811	183.00	185.00	181.00	181.00	0
1140813	2481	0	3,703,067	188896551	49.90	51.80	49.80	50.50	1
1140813	2482	0	218,632	4153906	18.70	19.20	18.60	19.00	0
1140813	2483	0	126,616	2483663	19.85	19.85	19.45	19.70	0
1140813	2484	0	162,373	3524810	21.65	21.85	21.55	21.75	0
1140813	2485	0	1,076,494	13526063	12.70	12.75	12.35	12.50	0
1140813	2486	0	4,286,824	344744832	81.20	81.90	78.60	79.90	0
1140813	2488	0	272,616	13095653	48.20	48.35	47.60	47.85	0
1140813	2489	0	3,356,258	44070864	13.25	13.40	12.95	13.05	0
1140813	2491	0	19,306	194841	10.10	10.10	10.05	10.10	0
1140813	2492	0	1,125,946	91557150	80.90	82.10	80.40	81.00	0
1140813	2493	0	3,106,934	407415827	135.00	135.50	128.00	129.50	-6
1140813	2495	0	705,699	14654915	20.85	21.05	20.50	20.65	0
1140813	2496	0	60,381	4047549	66.50	67.80	66.30	67.30	0
1140813	2497	0	3,106,424	149167246	47.95	49.70	46.00	46.80	-1
1140813	2498	0	31,811,586	1409635892	43.95	46.00	42.45	42.65	0
1140813	2501	0	1,878,409	37133583	20.00	20.05	19.55	19.70	0
1140813	2504	0	1,540,109	59541769	39.00	39.00	38.40	38.50	0
1140813	2505	0	439,083	8565249	19.75	19.80	19.35	19.35	0
1140813	2506	0	108,967	1086185	9.98	9.98	9.95	9.97	0
1140813	2509	0	142,251	1880704	13.25	13.30	13.20	13.20	0
1140813	2511	0	380,569	3499367	9.21	9.28	9.15	9.20	0
1140813	2514	0	71,817	1118252	15.55	15.65	15.50	15.50	0
1140813	2515	0	3,366,753	38500187	11.40	11.55	11.30	11.35	0
1140813	2516	0	724,122	10239454	14.30	14.45	13.85	14.25	0
1140813	2520	0	3,737,480	143238007	38.55	39.10	37.90	38.05	0
1140813	2524	0	204,246	8528449	42.05	42.90	41.15	41.50	0
1140813	2527	0	137,018	3714511	27.15	27.35	27.00	27.20	0
1140813	2528	0	887,840	25188471	28.50	28.85	27.70	28.10	0
1140813	2530	0	1,965,612	58675281	29.15	30.30	29.15	30.00	1
1140813	2534	0	625,044	14303227	22.95	23.10	22.70	23.10	0
1140813	2535	0	402,843	24605813	60.60	61.40	60.20	61.30	0
1140813	2536	0	119,482	3273802	27.35	27.55	27.25	27.40	0
1140813	2537	0	917,762	10171547	11.05	11.25	10.95	10.95	0
1140813	2538	0	625,614	7364447	11.90	11.95	11.60	11.90	0
1140813	2539	0	655,265	44859163	68.50	69.10	67.70	67.70	0
1140813	2540	0	552,696	41930324	75.60	77.10	75.10	75.20	0
1140813	2542	0	2,566,110	107431422	42.25	42.30	41.65	41.75	0
1140813	2543	0	3,897,740	306489218	78.90	79.60	77.70	79.00	0
1140813	2545	0	1,330,866	53285018	39.65	40.50	39.50	40.20	1
1140813	2546	0	83,991	6800808	81.40	81.50	80.40	81.10	0
1140813	2547	0	2,826,958	31678301	11.30	11.35	11.10	11.20	0
1140813	2548	0	458,882	43912644	95.40	96.90	95.30	95.60	0
1140813	2597	0	246,338	40200617	162.50	164.00	162.50	163.00	1
1140813	2601	0	2,401,008	14777873	6.24	6.25	6.08	6.10	0
1140813	2603	0	8,372,027	1653225685	199.50	199.50	196.50	197.00	-1
1140813	2605	0	2,936,514	69713584	24.05	24.10	23.40	23.60	0
1140813	2606	0	4,435,181	238927451	54.80	54.90	53.30	53.70	0
1140813	2607	0	5,129,471	183588221	36.85	36.90	35.35	35.80	-1
1140813	2608	0	220,070	7446580	33.90	33.90	33.80	33.80	0
1140813	2609	0	19,568,796	1204111054	62.00	62.40	61.00	61.60	0
1140813	2610	0	20,909,704	440874022	21.10	21.20	20.95	21.10	0
1140813	2611	0	390,821	6314568	16.30	16.50	16.00	16.05	0
1140813	2612	0	1,398,331	72702972	53.80	53.80	51.10	51.70	-1
1140813	2613	0	390,293	10833375	28.00	28.10	27.45	27.65	0
1140813	2614	0	2,095,880	35641116	16.50	17.30	16.50	16.90	1
1140813	2615	0	8,938,092	804627724	91.00	91.00	89.30	90.10	0
1140813	2616	0	81,945	1168953	14.30	14.30	14.20	14.30	0
1140813	2617	0	472,881	13233323	28.30	28.30	27.80	28.00	0
1140813	2618	0	40,112,541	1575930751	39.05	39.50	39.00	39.45	0
1140813	2630	0	68,943,506	4100854302	58.40	62.30	57.30	60.10	3
1140813	2633	0	2,352,290	65879369	28.15	28.15	27.85	28.05	0
1140813	2634	0	17,460,995	846702491	48.85	49.75	47.50	47.75	0
1140813	2636	0	238,460	17228808	72.90	73.00	71.60	71.80	0
1140813	2637	0	3,830,225	234975608	62.30	62.30	60.80	61.10	0
1140813	2642	0	115,006	2992541	25.80	26.25	25.80	26.20	0
1140813	2645	0	21,840,759	3663247691	166.00	174.50	160.00	162.00	1
1140813	2646	0	5,390,102	141833513	26.55	26.60	26.15	26.20	0
1140813	2701	0	48,051	546690	11.40	11.40	11.35	11.35	0
1140813	2702	0	89,295	1154474	13.00	13.00	12.85	12.95	0
1140813	2704	0	228,649	9866612	43.20	43.70	42.70	43.30	0
1140813	2705	0	101,569	1721100	16.95	17.00	16.85	17.00	0
1140813	2706	0	87,745	1174992	13.35	13.45	13.35	13.40	0
1140813	2707	0	84,886	16320934	193.00	193.00	191.50	192.50	0
1140813	2712	0	4,599	90040	19.50	19.60	19.50	19.60	0
1140813	2722	0	16,115	476903	30.00	30.00	29.50	29.50	0
1140813	2723	0	168,756	13604961	80.90	81.60	80.10	80.10	0
1140813	2727	0	1,472,286	324753706	224.50	224.50	219.50	219.50	-3
1140813	2731	0	1,874,793	272116504	146.50	147.00	144.00	145.00	-1
1140813	2739	0	60,544	2265965	37.60	37.80	37.25	37.55	0
1140813	2748	0	222,582	10810926	48.70	48.90	48.00	48.50	0
1140813	2753	0	1,472,124	288778291	193.00	199.00	193.00	197.00	9
1140813	2762	0	22,800	1763376	76.70	77.90	76.70	77.70	0
1140813	2801	0	25,366,643	497111158	19.75	19.75	19.40	19.70	0
1140813	2809	0	3,595,502	202307651	56.30	56.40	56.20	56.20	0
1140813	2812	0	33,452,809	727019932	21.75	21.95	21.60	21.70	0
1140813	2816	0	131,569	3546774	27.25	27.25	26.80	26.95	0
1140813	2820	0	4,592,345	73484587	15.70	16.20	15.70	16.15	0
1140813	2832	0	326,575	10896402	33.75	33.75	33.25	33.30	0
1140813	2834	0	11,164,469	172394635	15.50	15.50	15.35	15.50	0
1140813	2836	0	951,953	11165842	11.80	11.80	11.70	11.70	0
1140813	2836A	0	2,004	45492	22.70	22.70	22.70	22.70	0
1140813	2838	0	929,648	15868195	17.20	17.20	17.00	17.10	0
1140813	2838A	0	126,022	6793588	53.90	54.00	53.90	54.00	0
1140813	2845	0	4,542,599	62969526	13.90	13.90	13.80	13.90	0
1140813	2849	0	36,037	484245	13.45	13.45	13.40	13.40	0
1140813	2850	0	282,562	29653133	104.50	106.00	104.50	104.50	-1
1140813	2851	0	1,119,783	26864908	23.90	24.10	23.85	24.00	0
1140813	2852	0	291,088	7562045	26.10	26.15	25.85	26.05	0
1140813	2855	0	2,746,587	55959920	20.35	20.50	20.25	20.35	0
1140813	2867	0	4,526,910	24209761	5.35	5.40	5.31	5.35	0
1140813	2880	0	54,807,246	1522774549	27.80	28.00	27.65	27.75	0
1140813	2881	0	14,539,704	1268221890	87.20	87.50	86.80	87.40	0
1140813	2881A	0	20,431	1289181	63.20	63.20	63.00	63.20	0
1140813	2881B	0	6,140	376001	61.20	61.40	61.20	61.40	0
1140813	2881C	0	12,978	693110	53.50	53.50	53.30	53.50	0
1140813	2882	0	15,442,162	985138702	63.90	64.30	63.60	63.70	0
1140813	2882A	0	63,366	3859032	60.90	61.00	60.90	61.00	0
1140813	2882B	0	5,617	337639	60.10	60.20	60.10	60.20	0
1140813	2883	0	20,834,169	327128162	15.70	15.75	15.60	15.75	0
1140813	2883B	0	2,907,376	22763517	7.85	7.86	7.80	7.83	0
1140813	2884	0	33,800,525	1140793041	33.25	34.05	33.25	34.05	0
1140813	2885	0	17,208,389	554645093	32.35	32.55	32.05	32.35	0
1140813	2886	0	14,092,561	589300901	41.70	41.95	41.45	41.95	0
1140813	2887	0	82,215,475	1320594322	16.05	16.15	15.95	16.15	0
1140813	2887E	0	265,506	12932942	48.65	48.80	48.55	48.80	0
1140813	2887F	0	53,651	2362879	44.10	44.20	44.00	44.10	0
1140813	2887G	0	46,337	1681469	36.20	36.35	36.20	36.35	0
1140813	2887H	0	307,410	11145912	36.20	36.40	36.10	36.20	0
1140813	2887I	0	42,210,388	385296170	9.13	9.15	9.12	9.12	0
1140813	2887Z1	0	197,669	3037753	15.35	15.40	15.35	15.35	0
1140813	2889	0	7,847,600	123194763	15.45	16.00	15.45	15.90	0
1140813	2890	0	18,874,523	495095666	26.20	26.35	26.15	26.20	0
1140813	2891	0	23,219,190	996304722	42.80	43.00	42.70	43.00	0
1140813	2891B	0	8,992	564718	62.80	63.00	62.70	63.00	0
1140813	2891C	0	87,820	5253115	59.90	60.00	59.50	60.00	0
1140813	2892	0	22,485,421	644224537	28.60	28.90	28.45	28.80	0
1140813	2897	0	1,759,927	16054599	9.14	9.14	9.11	9.13	0
1140813	2897B	0	31,541	376885	11.95	11.95	11.95	11.95	0
1140813	2901	0	6,725	175136	26.25	26.25	25.80	25.95	0
1140813	2903	0	4,850,209	102205430	21.45	21.45	20.80	20.90	0
1140813	2904	0	48,112	837001	17.50	17.50	17.35	17.40	0
1140813	2905	0	494,730	5959799	12.20	12.20	11.95	12.05	0
1140813	2906	0	27,037	406984	15.15	15.15	15.00	15.10	0
1140813	2908	0	423,271	8475061	20.20	20.20	19.75	19.95	0
1140813	2910	0	8,001	168620	21.10	21.10	21.00	21.10	0
1140813	2911	0	30,348	139166	4.55	4.63	4.51	4.63	0
1140813	2912	0	852,066	219165870	256.00	258.00	256.00	258.00	2
1140813	2913	0	1,288,717	19306036	14.85	15.10	14.85	14.85	0
1140813	2915	0	990,370	53169985	54.00	54.10	53.50	53.60	0
1140813	2923	0	2,121	49461	23.35	23.35	23.30	23.30	0
1140813	2929	0	457,319	4242832	9.31	9.41	9.20	9.20	0
1140813	2939	0	4,010	109918	27.15	27.50	27.15	27.50	0
1140813	2945	0	6,326	240904	38.10	38.10	38.00	38.00	0
1140813	3002	0	210,773	3184222	15.15	15.35	15.00	15.00	0
1140813	3003	0	374,433	19895561	52.80	54.00	52.20	52.80	0
1140813	3004	0	1,178,824	145132825	126.50	127.50	120.50	121.00	-5
1140813	3005	0	2,215,031	256506697	118.00	118.50	114.50	115.00	-2
1140813	3006	0	2,642,480	143894184	54.70	55.20	53.60	54.50	0
1140813	3008	0	647,645	1569597130	2415.00	2460.00	2395.00	2420.00	30
1140813	3010	0	2,375,210	242818319	102.50	103.50	100.50	102.50	2
1140813	3011	0	1,523,815	23593972	15.30	15.80	15.20	15.40	0
1140813	3013	0	13,637,304	1793451891	130.50	134.50	128.00	129.50	1
1140813	3014	0	998,427	135282000	136.00	136.50	134.00	135.00	1
1140813	3015	0	1,524,899	89070268	57.60	59.50	57.30	58.20	1
1140813	3016	0	659,599	22788123	34.35	35.20	33.85	34.45	0
1140813	3017	0	6,372,772	7144788850	1120.00	1140.00	1090.00	1120.00	30
1140813	3018	0	9,211	143156	15.50	15.55	15.50	15.55	0
1140813	3019	0	86,933,485	14299334684	156.00	168.50	155.50	168.50	15
1140813	3021	0	388,491	7530451	19.05	20.05	18.75	18.80	0
1140813	3022	0	3,799,529	263038011	70.50	70.60	67.80	68.70	-2
1140813	3023	0	1,023,263	254359732	252.50	252.50	245.50	248.00	0
1140813	3024	0	783,819	10108568	12.90	13.05	12.75	12.90	0
1140813	3025	0	552,364	28167980	50.80	51.60	50.00	50.90	0
1140813	3026	0	171,780	13848147	80.80	81.00	80.20	80.20	0
1140813	3027	0	335,570	9470128	28.65	28.90	27.80	28.05	0
1140813	3028	0	1,091,526	34485152	31.95	31.95	31.35	31.40	0
1140813	3029	0	2,768,026	342412089	125.00	125.00	122.00	123.00	-1
1140813	3030	0	6,194,407	1092362105	181.00	181.00	171.50	176.50	-2
1140813	3031	0	599,179	11072241	18.60	18.75	18.30	18.45	0
1140813	3032	0	6,453,854	726618809	112.00	116.00	109.00	112.00	2
1140813	3033	0	3,882,248	123419264	32.20	32.20	31.60	31.60	0
1140813	3034	0	3,013,231	1322754424	436.00	442.00	436.00	439.00	6
1140813	3035	0	3,850,314	602654381	157.50	158.50	153.50	155.00	-1
1140813	3036	0	2,295,815	288321345	126.50	126.50	124.50	125.00	0
1140813	3036A	0	74,211	3747755	50.50	50.60	50.50	50.50	0
1140813	3037	0	28,204,237	3912991637	140.50	142.00	136.00	138.00	0
1140813	3038	0	330,423	7336938	22.50	22.50	22.00	22.20	0
1140813	3040	0	840,030	50643983	60.90	61.40	59.20	60.40	0
1140813	3041	0	1,755,574	48051635	27.10	28.05	26.90	27.00	0
1140813	3042	0	1,424,678	123492207	86.40	87.60	85.50	85.70	0
1140813	3043	0	168,200	3914048	23.30	23.60	22.80	23.20	0
1140813	3044	0	8,682,961	2867221834	330.50	336.00	324.00	329.50	2
1140813	3045	0	6,052,406	646101683	108.00	108.00	106.50	106.50	0
1140813	3046	0	274,031	12565744	45.10	46.70	45.10	45.45	0
1140813	3047	0	2,234,492	41972063	18.80	19.10	18.35	18.60	0
1140813	3048	0	642,483	17031257	26.40	26.90	26.05	26.10	0
1140813	3049	0	1,066,190	6641090	6.25	6.29	6.16	6.20	0
1140813	3050	0	1,188,533	16847747	14.10	14.30	14.00	14.30	0
1140813	3051	0	479,999	11254879	23.10	23.75	23.10	23.45	0
1140813	3052	0	1,215,503	15457353	12.80	12.85	12.60	12.70	0
1140813	3054	0	18,359	444811	24.40	24.65	24.00	24.00	0
1140813	3055	0	227,019	12721603	55.70	57.10	55.30	55.50	0
1140813	3056	0	4,219,295	94033296	22.55	22.55	22.15	22.30	0
1140813	3057	0	182,094	1949439	10.60	10.95	10.50	10.55	0
1140813	3058	0	752,902	7218135	9.71	9.87	9.41	9.52	0
1140813	3059	0	23,211,785	1040067274	44.35	45.80	43.40	44.60	0
1140813	3060	0	523,478	10544123	20.05	20.45	19.80	20.00	0
1140813	3062	0	3,324,955	85648081	26.05	26.30	25.30	25.40	0
1140813	3090	0	1,417,499	98721089	70.10	70.30	69.10	69.30	0
1140813	3092	0	118,538	2114780	17.70	17.90	17.70	17.85	0
1140813	3094	0	267,650	6430960	24.20	24.40	23.75	23.85	0
1140813	3130	0	34,640	8093600	235.00	235.00	232.50	232.50	0
1140813	3135	0	5,109,470	206753276	40.45	40.70	39.05	40.70	3
1140813	3138	0	247,216	24331306	98.20	99.30	96.90	98.50	2
1140813	3149	0	3,003,610	97443345	31.45	33.25	31.45	32.60	1
1140813	3150	0	81,816	1777852	21.95	22.40	21.30	21.35	0
1140813	3164	0	16,950	336110	19.80	19.90	19.80	19.85	0
1140813	3167	0	42,800,989	8712601453	199.00	213.00	195.50	201.00	6
1140813	3168	0	131,196	6408106	48.50	49.10	48.50	48.70	0
1140813	3189	0	7,420,836	770725374	104.50	105.50	102.00	103.00	0
1140813	3209	0	1,365,575	46138210	34.30	34.30	33.50	33.60	0
1140813	3229	0	102,125	1653949	16.20	16.85	15.75	15.75	0
1140813	3231	0	171,137,552	20501091618	124.00	124.00	117.00	117.50	-8
1140813	3257	0	1,476,696	90345117	60.40	62.00	60.00	61.40	2
1140813	3266	0	39,010	551742	14.10	14.20	14.10	14.10	0
1140813	3296	0	150,810	3548045	23.90	23.90	23.20	23.45	0
1140813	3305	0	10,012,712	841479472	83.50	84.30	82.00	84.30	7
1140813	3308	0	254,936	4746239	18.80	19.20	18.00	18.10	0
1140813	3311	0	1,056,684	38567852	36.80	37.05	36.15	36.35	0
1140813	3312	0	2,017,219	96722459	48.10	49.00	46.85	47.30	0
1140813	3321	0	60,649	451740	7.56	7.56	7.29	7.55	0
1140813	3338	0	5,102,221	346511752	70.50	70.60	65.50	68.30	0
1140813	3346	0	427,465	9858580	23.40	23.40	22.95	23.00	0
1140813	3356	0	442,779	22772088	51.30	52.30	50.50	51.10	0
1140813	3376	0	5,962,112	1384946643	228.00	237.00	228.00	231.00	5
1140813	3380	0	2,169,987	60520955	27.10	28.70	27.05	27.60	0
1140813	3406	0	1,347,194	588202524	438.00	443.50	429.00	433.00	-6
1140813	3413	0	1,675,501	503040193	304.00	304.00	296.50	298.50	-3
1140813	3416	0	823,871	132273809	160.00	163.00	158.00	160.00	1
1140813	3419	0	126,370	1624065	13.00	13.05	12.80	12.80	0
1140813	3432	0	367,712	6151874	15.40	16.85	15.40	16.85	1
1140813	3437	0	529,694	7986318	14.95	15.45	14.85	14.85	0
1140813	3443	0	3,034,287	3589768360	1200.00	1215.00	1165.00	1165.00	-20
1140813	3447	0	6,176,500	408540300	68.50	69.50	63.10	64.80	0
1140813	3450	0	13,027,834	2559772959	193.00	203.00	190.50	192.00	1
1140813	3454	0	222,531	21298994	95.40	97.00	94.20	94.40	0
1140813	3481	0	78,742,491	970772605	12.25	12.50	12.10	12.30	0
1140813	3494	0	121,589	1619988	13.65	13.65	13.20	13.50	0
1140813	3501	0	249,098	13408705	53.80	54.10	53.70	53.80	0
1140813	3504	0	362,350	20333130	56.40	56.90	55.10	55.90	0
1140813	3515	0	1,029,077	292323202	286.50	292.00	278.00	283.00	-1
1140813	3518	0	3,374,799	69889681	19.25	21.30	19.25	21.30	1
1140813	3528	0	4,532,681	397338652	88.00	88.90	87.20	87.20	-9
1140813	3530	0	1,151,012	67808620	54.70	59.80	54.70	58.10	3
1140813	3532	0	859,891	72939297	84.50	86.20	83.20	83.80	0
1140813	3533	0	2,327,152	3248272940	1450.00	1450.00	1365.00	1365.00	-85
1140813	3535	0	4,236,860	236168594	56.20	57.20	54.40	54.70	0
1140813	3543	0	5,967,123	224257215	38.35	39.00	36.25	36.50	-1
1140813	3545	0	1,604,932	106832455	67.00	67.50	65.30	65.60	0
1140813	3550	0	577,248	8765727	15.05	15.60	14.95	15.10	0
1140813	3557	0	289,789	12773504	44.80	45.40	43.00	43.45	-1
1140813	3563	0	814,682	391702315	482.00	490.00	473.00	474.00	-2
1140813	3576	0	4,148,225	28686876	6.91	7.02	6.82	6.86	0
1140813	3583	0	1,508,312	539729107	364.00	366.00	351.50	353.00	-7
1140813	3588	0	152,631	6723423	43.70	44.60	43.55	43.65	0
1140813	3591	0	402,572	7283862	18.15	18.30	17.90	18.00	0
1140813	3592	0	200,833	62268371	310.50	314.50	308.00	312.00	4
1140813	3593	0	47,319	324308	6.52	7.45	6.52	7.01	0
1140813	3596	0	1,302,420	304490913	231.00	237.50	231.00	232.50	2
1140813	3605	0	58,315,152	4554282429	77.30	80.80	75.30	75.70	1
1140813	3607	0	615,794	8289895	13.60	13.70	13.35	13.40	0
1140813	3617	0	438,029	101328652	230.50	235.00	228.50	231.00	0
1140813	3622	0	237,683	13602441	57.30	57.80	56.50	57.30	0
1140813	3645	0	23,049,757	1660555417	70.00	73.80	69.90	71.80	2
1140813	3652	0	106,522	3288380	31.15	31.30	30.55	30.65	0
1140813	3653	0	2,144,333	3152319515	1500.00	1520.00	1430.00	1445.00	-50
1140813	3661	0	2,083,908	8605730550	4145.00	4185.00	4075.00	4120.00	45
1140813	3665	0	5,247,675	5205631915	980.00	1010.00	967.00	989.00	25
1140813	3669	0	39,058	1336923	34.00	34.70	33.95	33.95	0
1140813	3673	0	3,999,308	150491877	37.90	38.15	37.20	37.50	0
1140813	3679	0	176,819	19932064	113.00	114.50	112.00	112.00	-1
1140813	3686	0	191,724	3083840	16.00	16.40	15.90	15.95	0
1140813	3694	0	12,308,924	966985418	74.70	81.10	74.00	81.10	7
1140813	3701	0	516,569	18252932	35.20	35.80	34.70	35.00	0
1140813	3702	0	3,520,270	236611652	67.50	68.20	66.50	66.60	0
1140813	3703	0	981,441	22969578	23.35	23.55	23.20	23.30	0
1140813	3704	0	1,382,811	38480574	27.50	28.30	27.30	27.50	0
1140813	3705	0	1,383,494	77199886	56.20	56.50	55.30	55.60	0
1140813	3706	0	67,858,698	5606191603	84.60	84.80	80.50	82.40	-1
1140813	3708	0	4,067,759	491545187	125.00	125.50	118.50	120.50	-3
1140813	3711	0	14,565,181	2163660609	150.00	150.50	147.00	148.50	0
1140813	3712	0	1,572,836	75549048	48.45	48.60	47.30	48.00	0
1140813	3714	0	1,912,766	66747944	34.65	35.35	34.40	34.80	0
1140813	3715	0	46,808,381	4656922275	101.50	104.50	95.40	97.00	-1
1140813	3716	0	122,951	4241030	34.50	34.75	34.25	34.50	0
1140813	4104	0	79,557	6857219	87.10	87.10	85.70	86.30	0
1140813	4106	0	50,814	1113490	22.00	22.00	21.85	21.90	0
1140813	4108	0	168,309	2148333	12.75	12.85	12.70	12.80	0
1140813	4119	0	306,610	18218162	58.00	60.50	57.90	60.30	2
1140813	4133	0	73,842	2067532	28.05	28.20	27.75	28.05	0
1140813	4137	0	187,802	18869529	100.50	101.00	100.00	100.00	0
1140813	4142	0	843,929	14770473	17.40	17.65	17.20	17.50	0
1140813	4148	0	18,345	842866	46.10	46.10	45.60	45.90	0
1140813	4155	0	1,482,624	21364980	15.00	15.00	14.05	14.45	0
1140813	4164	0	949,355	45248057	48.00	48.10	47.30	47.70	0
1140813	4190	0	7,334	254110	34.60	34.90	34.60	34.60	0
1140813	4306	0	1,629,589	25505454	15.40	15.85	15.40	15.65	0
1140813	4414	0	324,387	3772604	11.75	11.90	11.30	11.75	0
1140813	4426	0	173,449	1726646	10.00	10.05	9.88	9.99	0
1140813	4438	0	159,151	10954895	69.60	69.60	68.00	68.80	0
1140813	4439	0	4,484	397082	88.50	88.50	88.50	88.50	0
1140813	4440	0	233,221	4156166	17.00	18.30	17.00	18.25	1
1140813	4526	0	35,605,518	1250555377	34.20	36.90	33.10	36.90	3
1140813	4532	0	2,041,790	49982188	24.60	24.75	24.20	24.20	0
1140813	4536	0	483,403	90471510	184.50	188.50	184.50	187.00	3
1140813	4540	0	5,980,558	255684115	41.95	44.15	41.20	42.40	1
1140813	4545	0	81,649	2602616	32.60	32.60	31.55	31.90	0
1140813	4551	0	3,114,105	506467322	167.00	168.50	158.00	162.00	-4
1140813	4552	0	114,782	2781377	24.30	24.35	24.10	24.30	0
1140813	4555	0	441,795	17291212	38.95	39.60	38.35	39.10	0
1140813	4557	0	371,136	29253244	77.80	79.90	77.60	78.80	1
1140813	4560	0	248,000	8421450	33.95	34.35	33.60	33.65	0
1140813	4562	0	2,282,449	127791721	55.50	57.40	54.50	54.80	0
1140813	4564	0	585,136	8845441	15.00	15.50	14.95	15.00	0
1140813	4566	0	1,377,299	85782595	63.30	63.80	61.00	61.30	0
1140813	4569	0	257,475	48662775	189.00	189.00	189.00	189.00	17
1140813	4571	0	3,807,733	697288972	178.00	190.00	178.00	179.50	4
1140813	4572	0	153,876	25297875	164.50	167.50	163.00	163.00	-1
1140813	4576	0	6,031,742	754208525	123.50	127.50	122.00	125.00	4
1140813	4581	0	21,077	1098776	52.40	52.40	51.80	51.80	0
1140813	4583	0	761,319	540077134	705.00	724.00	695.00	697.00	-5
1140813	4588	0	74,605	4861563	66.40	66.40	64.30	64.60	-1
1140813	4720	0	245,399	3764864	15.30	15.45	15.20	15.30	0
1140813	4722	0	28,090,099	2485149421	89.20	93.80	82.80	84.20	-1
1140813	4736	0	477,685	66045166	138.50	140.00	136.50	138.00	2
1140813	4737	0	101,883	7526401	72.10	74.50	72.10	74.50	1
1140813	4739	0	1,443,742	84621481	59.30	59.80	57.40	58.20	0
1140813	4746	0	977,900	69081773	69.40	71.80	69.40	71.10	1
1140813	4755	0	138,947	16099228	115.50	117.50	115.00	116.00	1
1140813	4763	0	10,556,704	712481830	68.00	68.50	66.70	66.80	0
1140813	4764	0	30,088	1262625	42.90	43.00	41.55	41.55	-1
1140813	4766	0	710,537	246982194	354.00	355.00	344.00	344.00	-5
1140813	4770	0	4,983,168	1443565100	299.50	305.00	284.00	284.00	-31
1140813	4771	0	83,614	15077461	181.00	182.00	179.00	180.00	0
1140813	4807	0	3,128	48838	15.70	15.70	15.55	15.55	0
1140813	4904	0	3,630,202	307062034	85.10	85.10	84.20	84.60	0
1140813	4906	0	2,104,589	48641489	23.05	23.45	22.80	23.00	0
1140813	4912	0	178,788	14537518	80.90	82.20	80.10	80.40	0
1140813	4915	0	2,324,105	180713510	77.80	78.30	77.20	77.50	0
1140813	4916	0	26,601,560	1559404552	61.30	61.70	56.50	56.60	-4
1140813	4919	0	2,259,632	137371342	60.50	61.60	60.10	60.20	0
1140813	4927	0	12,014,166	327357830	28.00	28.50	26.15	26.70	0
1140813	4930	0	82,794	1942747	23.35	23.55	23.35	23.40	0
1140813	4934	0	620,429	6750771	11.00	11.15	10.70	10.70	0
1140813	4935	0	35,054	1413828	41.25	41.25	40.05	40.40	0
1140813	4938	0	4,545,398	357212377	79.70	80.10	78.00	78.00	-1
1140813	4942	0	166,506	6004339	36.10	36.20	35.90	35.90	0
1140813	4943	0	5,834	57836	9.99	10.00	9.99	10.00	0
1140813	4949	0	936,189	42476992	45.75	46.15	44.55	45.20	0
1140813	4952	0	122,834	4771247	38.45	39.25	38.45	38.80	0
1140813	4956	0	1,065,293	23437666	22.05	22.45	21.55	22.00	0
1140813	4958	0	111,293,775	17771488761	156.50	161.50	154.50	161.00	14
1140813	4960	0	1,109,957	15636054	14.10	14.20	13.85	14.15	0
1140813	4961	0	1,002,826	187025797	188.00	190.00	183.50	183.50	-1
1140813	4967	0	1,184,906	87049468	73.80	74.70	72.00	72.60	0
1140813	4968	0	3,837,863	590076178	157.00	159.50	149.50	153.50	-2
1140813	4976	0	737,410	23867496	31.90	32.85	31.90	32.40	0
1140813	4977	0	13,704,955	1506764698	108.00	111.00	107.00	111.00	10
1140813	4989	0	7,385,610	237454232	32.05	32.30	31.00	32.30	2
1140813	4994	0	23,647	2210395	93.00	94.50	92.70	93.40	0
1140813	4999	0	228,938	6618334	29.30	29.35	28.50	28.70	0
1140813	5007	0	6,206	328114	52.70	53.00	52.70	52.90	0
1140813	5203	0	326,310	31944149	99.10	99.20	96.90	97.70	0
1140813	5215	0	41,246	1522800	37.70	37.70	36.75	36.80	0
1140813	5222	0	851,879	117691188	138.50	140.00	136.50	137.50	0
1140813	5225	0	2,487,893	284440290	117.00	117.50	112.00	112.00	-1
1140813	5234	0	2,275,944	588753935	268.00	272.00	250.00	252.00	-10
1140813	5243	0	1,776,874	121567306	69.00	69.50	67.10	68.80	0
1140813	5244	0	2,683,702	125108106	47.35	48.00	45.45	45.55	-2
1140813	5258	0	3,108,054	234470790	69.20	76.40	69.20	74.90	5
1140813	5269	0	1,757,119	3211941855	1795.00	1870.00	1765.00	1850.00	65
1140813	5283	0	80,466	6139335	76.90	76.90	76.00	76.00	0
1140813	5284	0	1,934,540	398866648	210.50	213.00	199.50	202.50	-6
1140813	5285	0	64,539	2940707	45.80	45.85	45.15	45.15	0
1140813	5288	0	129,185	16230482	125.00	127.00	124.50	125.00	0
1140813	5292	0	186,832	29616461	161.50	161.50	156.50	157.00	-4
1140813	5306	0	205,356	19470412	92.50	96.00	92.50	95.00	3
1140813	5388	0	1,920,136	202055415	105.50	107.00	103.50	105.00	0
1140813	5434	0	905,519	271208458	299.50	302.50	297.00	298.50	0
1140813	5469	0	5,862,564	409865686	69.00	71.30	68.70	69.50	1
1140813	5471	0	1,767,581	60116598	32.95	35.80	32.05	33.70	1
1140813	5484	0	453,705	17757010	38.25	40.50	38.10	39.05	0
1140813	5515	0	195,594	5002778	25.60	25.75	25.45	25.65	0
1140813	5519	0	229,865	6694175	29.00	29.30	28.95	29.15	0
1140813	5521	0	1,443,826	18078491	12.65	12.70	12.40	12.50	0
1140813	5522	0	429,705	27511538	64.50	64.90	63.60	64.00	0
1140813	5525	0	32,545	1014506	31.35	31.40	31.05	31.30	0
1140813	5531	0	556,573	5378856	9.68	9.75	9.60	9.66	0
1140813	5533	0	46,600	776519	16.80	16.80	16.60	16.60	0
1140813	5534	0	647,032	54631909	83.30	85.40	83.30	84.10	0
1140813	5538	0	8,124	236152	29.05	29.10	29.05	29.05	0
1140813	5546	0	10,000	277650	27.70	27.95	27.70	27.95	0
1140813	5607	0	1,909,580	99166341	53.10	53.60	51.00	51.50	-1
1140813	5608	0	2,443,220	40951359	16.85	17.10	16.40	16.65	0
1140813	5706	0	345,363	19479052	56.90	57.10	56.00	56.20	0
1140813	5871	0	8,177,786	954426100	116.00	118.50	115.00	118.50	3
1140813	5871A	0	37,266	3744756	100.50	100.50	100.50	100.50	0
1140813	5876	0	2,822,381	126005666	44.65	44.80	44.40	44.70	0
1140813	5880	0	19,442,987	478582240	24.65	24.85	24.50	24.60	0
1140813	5906	0	5,008	244289	48.60	49.50	48.60	48.60	0
1140813	5907	0	234,517	1425851	6.00	6.14	6.00	6.05	0
1140813	6005	0	5,067,292	108704005	21.60	21.65	21.30	21.45	0
1140813	6024	0	181,951	8965527	49.20	49.40	49.15	49.25	0
1140813	6108	0	310,079	4840079	15.75	15.85	15.40	15.60	0
1140813	6112	0	4,146,497	237773155	57.10	58.00	56.20	57.10	0
1140813	6115	0	617,944	28744216	47.20	47.20	46.00	46.00	-1
1140813	6116	0	4,569,549	33312443	7.29	7.37	7.21	7.27	0
1140813	6117	0	2,000,117	194980254	100.00	100.00	95.10	96.10	0
1140813	6120	0	1,249,964	13828589	11.10	11.20	10.90	11.05	0
1140813	6128	0	255,593	7502223	29.60	29.60	29.25	29.35	0
1140813	6133	0	10,601,776	212981300	20.35	20.70	19.55	20.15	0
1140813	6136	0	77,380	1797080	23.20	23.35	23.10	23.35	0
1140813	6139	0	5,099,821	1690770332	328.50	336.00	323.50	333.50	8
1140813	6141	0	1,906,366	24723617	12.90	13.20	12.60	13.00	0
1140813	6142	0	1,448,979	14272968	9.90	9.99	9.75	9.81	0
1140813	6152	0	811,873	7541236	9.39	9.60	9.13	9.27	0
1140813	6153	0	8,700,670	126392908	14.50	14.90	14.20	14.35	0
1140813	6155	0	61,443	1341125	21.80	22.00	21.65	21.70	0
1140813	6164	0	145,172	1504006	10.40	10.50	10.25	10.35	0
1140813	6165	0	1,340,394	74393238	56.40	56.80	54.50	54.70	-1
1140813	6166	0	995,767	65977667	66.10	67.10	65.10	65.80	0
1140813	6168	0	309,714	5615168	18.00	18.45	17.90	18.05	0
1140813	6176	0	1,148,627	157096493	137.00	138.50	135.50	136.00	0
1140813	6177	0	797,207	33056813	41.40	41.65	41.15	41.50	0
1140813	6183	0	18,012	1758380	97.50	98.00	97.40	97.60	0
1140813	6184	0	75,595	3851935	51.00	51.00	50.90	51.00	0
1140813	6189	0	727,157	41251443	56.60	57.40	56.10	56.50	0
1140813	6191	0	27,709,236	2938032853	105.50	109.00	103.00	105.00	0
1140813	6192	0	2,012,759	219663437	107.50	111.50	107.00	110.00	8
1140813	6196	0	5,386,812	1248929367	225.00	243.00	222.00	235.50	11
1140813	6197	0	13,539,372	2440715879	182.00	186.00	174.00	175.00	-3
1140813	6201	0	31,731	1845323	58.10	58.30	58.00	58.00	0
1140813	6202	0	583,811	22748331	38.80	39.50	38.40	38.55	0
1140813	6205	0	552,339	24555201	42.40	46.00	42.40	44.10	2
1140813	6206	0	2,576,368	290787829	112.50	115.00	111.00	111.50	0
1140813	6209	0	6,412,491	200140977	30.50	31.95	30.30	31.20	1
1140813	6213	0	48,658,840	5007430577	101.00	108.50	98.80	100.50	0
1140813	6214	0	935,886	108907070	117.50	117.50	115.00	116.00	0
1140813	6215	0	21,335,283	3317077601	150.00	156.50	148.00	156.50	14
1140813	6216	0	316,758	10102250	32.00	32.25	31.80	31.90	0
1140813	6224	0	1,434,254	57498532	43.05	43.05	39.40	39.80	-3
1140813	6225	0	29,347	377234	11.85	13.40	11.85	12.50	0
1140813	6226	0	214,471	1587190	7.31	7.51	7.31	7.35	0
1140813	6230	0	488,037	68469778	132.00	143.00	132.00	143.00	13
1140813	6235	0	2,943,276	172086936	60.10	60.50	57.00	57.10	-2
1140813	6239	0	2,981,796	366579976	122.00	124.00	122.00	123.00	1
1140813	6243	0	108,961	3938734	36.30	36.60	35.70	35.80	0
1140813	6257	0	3,925,746	315930370	80.20	81.10	79.70	80.10	0
1140813	6269	0	3,408,714	219470329	64.60	65.30	63.10	63.80	0
1140813	6271	0	1,333,015	138698788	105.00	106.00	102.50	103.00	-1
1140813	6277	0	64,514	3787420	58.60	59.00	58.50	58.60	0
1140813	6278	0	5,512,073	594529638	112.00	112.50	105.00	105.00	-6
1140813	6281	0	50,458	3569675	71.00	71.00	70.60	70.70	0
1140813	6282	0	3,640,766	104301860	29.10	29.15	28.15	28.35	0
1140813	6283	0	4,903,734	135550297	26.60	27.90	26.50	27.90	2
1140813	6285	0	3,628,126	443265681	122.00	124.50	120.00	121.50	1
1140813	6405	0	183,844	4347503	23.75	23.95	23.30	23.65	0
1140813	6409	0	746,989	833295995	1120.00	1150.00	1095.00	1100.00	-15
1140813	6412	0	617,520	67008211	109.50	109.50	107.00	108.50	0
1140813	6414	0	684,227	212392490	307.50	312.50	307.50	311.00	7
1140813	6415	0	3,719,149	1225977767	326.00	339.00	322.00	322.00	1
1140813	6416	0	323,723	26924791	83.80	84.50	82.00	83.00	0
1140813	6423	0	46,356	3988000	85.00	86.80	85.00	86.00	1
1140813	6426	0	778,553	60788061	78.80	79.50	76.70	77.40	0
1140813	6431	0	32,004	498114	15.50	15.70	15.40	15.70	0
1140813	6438	0	9,771,366	1714429518	177.00	178.00	172.00	174.50	2
1140813	6442	0	6,516,242	4462089748	685.00	707.00	657.00	688.00	22
1140813	6443	0	4,540,393	75113944	16.85	17.00	16.20	16.40	0
1140813	6446	0	1,783,406	892721393	512.00	512.00	496.00	498.00	-6
1140813	6449	0	1,802,960	233122225	131.00	132.00	126.50	128.50	0
1140813	6451	0	3,853,896	653070622	174.00	174.50	164.50	169.50	-1
1140813	6456	0	746,955	34871079	47.35	47.35	46.05	46.40	0
1140813	6464	0	40,199	3157737	77.80	79.00	77.30	78.80	0
1140813	6472	0	1,835,212	1382818897	733.00	766.00	732.00	765.00	35
1140813	6477	0	5,518,273	214572749	39.35	40.10	38.00	38.35	0
1140813	6491	0	389,167	124467922	319.50	322.50	317.00	317.50	0
1140813	6504	0	39,112	2130407	55.20	55.20	54.10	54.30	0
1140813	6505	0	7,633,978	318725294	41.70	42.60	41.05	41.40	0
1140813	6515	0	1,182,551	1356154585	1140.00	1175.00	1125.00	1135.00	5
1140813	6525	0	400,995	28211026	70.50	71.00	69.40	70.40	0
1140813	6526	0	663,954	367623221	552.00	562.00	544.00	547.00	3
1140813	6531	0	2,399,741	731258597	310.00	312.00	300.00	302.00	-3
1140813	6533	0	516,096	144019537	279.50	284.00	273.50	275.00	-1
1140813	6534	0	52,021	4951831	96.80	96.80	94.70	95.20	0
1140813	6541	0	541,355	28525886	52.80	53.10	52.20	52.50	0
1140813	6550	0	369,630	13202456	35.75	36.35	35.40	35.65	0
1140813	6552	0	88,507	2312201	26.45	26.50	25.50	26.20	0
1140813	6558	0	12,959,496	661971628	49.50	52.00	49.50	50.50	1
1140813	6573	0	74,284	623210	8.39	8.45	8.37	8.45	0
1140813	6579	0	164,821	18766587	113.00	115.00	112.50	114.50	2
1140813	6581	0	14,264	1537412	107.00	108.50	107.00	108.00	1
1140813	6582	0	80,536	2637839	32.85	33.30	32.50	32.50	0
1140813	6585	0	91,228	8391567	92.50	93.10	90.50	92.60	1
1140813	6589	0	357,943	22163171	61.90	62.40	61.40	62.20	0
1140813	6591	0	5,965,151	451551476	73.80	77.40	73.50	75.80	2
1140813	6592	0	308,732	21756330	70.80	71.20	69.80	70.30	0
1140813	6592A	0	34,135	3310662	96.80	97.00	96.80	97.00	0
1140813	6592B	0	17,150	1669095	97.30	97.40	97.30	97.30	0
1140813	6598	0	47,398	935482	19.95	19.95	19.50	19.50	0
1140813	6605	0	556,434	87697911	157.50	159.50	156.50	156.50	0
1140813	6606	0	80,496	1946902	24.30	24.30	24.15	24.15	0
1140813	6625	0	464,426	41871312	88.70	91.90	88.70	90.70	2
1140813	6641	0	19,280	418415	21.80	21.80	21.55	21.75	0
1140813	6645	0	54,251	1057890	19.80	19.80	19.25	19.25	0
1140813	6655	0	7,100	853596	120.50	120.50	120.00	120.50	0
1140813	6657	0	349,621	20524839	57.80	59.20	57.60	58.80	1
1140813	6658	0	559,023	38448316	68.40	70.00	67.50	67.60	0
1140813	6666	0	44,135	2028319	45.65	47.25	45.50	45.65	0
1140813	6668	0	472,674	22331807	47.30	48.45	46.10	46.60	0
1140813	6669	0	2,888,361	9778129680	3310.00	3450.00	3305.00	3385.00	115
1140813	6670	0	506,575	137682137	272.50	276.00	270.00	270.00	-1
1140813	6671	0	33,062	1278903	38.85	38.85	38.50	38.70	0
1140813	6672	0	3,234,728	276867691	83.70	88.50	83.30	85.70	2
1140813	6674	0	410,491	12118072	29.10	30.25	28.35	30.25	1
1140813	6689	0	489,991	39816314	82.50	83.00	79.70	80.50	-1
1140813	6691	0	2,809,482	1392087001	495.00	504.00	483.00	496.00	30
1140813	6695	0	1,898,237	92891768	49.45	50.00	47.90	48.30	-1
1140813	6698	0	2,421,086	87740661	36.50	37.10	35.60	35.80	0
1140813	6706	0	1,729,079	106479363	62.20	63.00	60.40	61.30	0
1140813	6715	0	64,383	7025636	107.50	111.00	107.50	108.50	2
1140813	6719	0	300,366	59480702	198.50	201.00	195.50	196.00	0
1140813	6742	0	1,860,645	104755678	54.40	57.80	54.20	55.90	1
1140813	6743	0	187,744	5609405	30.20	30.35	29.55	29.55	0
1140813	6753	0	3,096,180	353419820	119.00	119.50	111.50	112.00	-7
1140813	6754	0	59,735	2990550	50.20	50.30	50.00	50.00	0
1140813	6756	0	244,696	21335591	85.20	88.90	85.20	85.60	1
1140813	6757	0	1,296,742	109071136	84.10	84.50	83.90	84.10	0
1140813	6768	0	829,719	90879306	109.00	111.00	108.00	109.00	0
1140813	6770	0	16,756,833	259549290	15.40	15.70	15.25	15.30	0
1140813	6771	0	11,000	596400	54.30	54.30	54.10	54.10	0
1140813	6776	0	356,042	20631603	59.00	59.00	57.60	57.70	-1
1140813	6781	0	3,518,063	4586994320	1355.00	1360.00	1255.00	1300.00	-40
1140813	6782	0	519,020	105746232	205.00	205.00	202.00	205.00	2
1140813	6789	0	2,298,438	556168665	248.00	248.00	236.00	240.50	-4
1140813	6790	0	331,979	13012575	39.45	39.45	39.00	39.25	0
1140813	6792	0	143,677	8449826	58.50	59.50	57.60	59.00	0
1140813	6794	0	29,005	2182082	77.40	77.50	74.00	76.40	1
1140813	6796	0	42,364	3369364	79.40	80.20	79.00	79.90	0
1140813	6799	0	249,789	22884141	92.00	92.50	90.20	91.60	1
1140813	6805	0	1,966,714	2055798740	1055.00	1070.00	1025.00	1045.00	0
1140813	6806	0	0						0
1140813	6807	0	58,490	2883654	49.60	49.65	49.10	49.45	0
1140813	6830	0	824,528	123147038	153.00	154.00	146.00	148.00	-3
1140813	6834	0	126,410	3709259	29.30	29.90	29.00	29.10	0
1140813	6835	0	323,194	12269828	37.90	38.55	37.10	37.95	0
1140813	6838	0	1,212,015	39333657	31.70	32.95	31.70	32.30	1
1140813	6854	0	623,844	90764136	142.00	149.50	142.00	147.00	6
1140813	6861	0	105,732	5427564	51.00	52.30	50.70	52.20	1
1140813	6862	0	193,457	27338471	142.00	142.50	138.50	139.00	0
1140813	6863	0	335,435	49567865	149.00	150.50	146.00	148.50	1
1140813	6869	0	917,047	124745644	137.50	137.50	134.00	136.50	1
1140813	6873	0	1,019,302	180603534	182.00	182.50	175.00	175.50	-5
1140813	6885	0	410,322	13148307	31.80	32.40	31.65	32.05	0
1140813	6887	0	107,271	7551327	72.30	72.30	69.80	70.00	-2
1140813	6890	0	749,165	185826028	249.50	252.50	245.00	248.00	3
1140813	6901	0	736,121	14726168	19.75	20.30	19.75	19.85	0
1140813	6902	0	98,502	7418660	74.60	76.20	74.20	75.40	0
1140813	6906	0	78,593	9709870	120.50	126.00	120.50	122.50	2
1140813	6909	0	539,884	24535168	46.00	46.10	45.00	45.00	-1
1140813	6914	0	26,135	3695960	141.50	142.50	140.50	141.00	0
1140813	6916	0	371,511	7206739	19.90	19.90	18.75	19.25	0
1140813	6918	0	201,763	20213139	101.50	101.50	99.50	100.00	-1
1140813	6919	0	7,141,666	963901937	135.50	136.50	133.50	134.50	0
1140813	6923	0	351,739	33132818	95.00	96.00	92.70	95.10	1
1140813	6924	0	8,000	554800	69.40	70.80	68.60	70.80	0
1140813	6928	0	440,814	29848063	70.50	70.50	66.40	68.20	-1
1140813	6931	0	36,690	1833925	50.00	50.20	49.75	50.10	0
1140813	6933	0	628,361	123154558	202.00	202.00	191.00	195.00	-1
1140813	6936	0	113,536	4078985	36.10	36.20	35.80	35.80	0
1140813	6937	0	277,796	56599185	200.50	207.00	200.00	204.00	4
1140813	6944	0	1,047,948	500464120	479.00	488.00	470.50	472.50	-3
1140813	6949	0	261,822	99327290	395.00	414.00	355.50	355.50	-39
1140813	6951	0	35,675	2734466	78.20	78.20	76.40	76.40	0
1140813	6952	0	29,222	1403108	47.60	48.80	47.50	48.05	0
1140813	6955	0	9,607	1924131	203.00	203.00	199.00	200.00	-5
1140813	6957	0	74,405	11897473	161.50	161.50	158.50	159.00	-3
1140813	6958	0	27,002	556141	20.55	20.80	20.50	20.80	0
1140813	6962	0	2,878,947	139064294	48.35	48.80	47.75	48.10	0
1140813	6965	0	152,642	15346397	102.00	102.00	99.90	100.50	-1
1140813	6969	0	54,642	2472209	46.70	46.75	44.00	44.00	-2
1140813	6988	0	2,000	36300	18.20	18.20	18.10	18.10	0
1140813	6994	0	901,904	83941726	96.00	96.00	90.70	93.00	-2
1140813	7631	0	85,740	11840541	133.00	141.00	133.00	140.00	9
1140813	7705	0	173,968	7813579	45.45	45.45	44.70	44.70	0
1140813	7721	0	188,733	12277381	65.00	66.50	64.30	64.70	0
1140813	7722	0	283,036	192598514	685.00	686.00	677.00	677.00	-5
1140813	7732	0	20,107	752909	37.50	37.80	37.20	37.30	0
1140813	7736	0	86,518	8468295	95.00	100.00	93.30	100.00	2
1140813	7740	0	343,504	81863512	242.50	244.00	234.50	235.00	-7
1140813	7749	0	779,371	497647870	654.00	657.00	624.00	631.00	-19
1140813	8011	0	2,399,298	52773494	21.75	22.80	21.65	21.85	0
1140813	8016	0	438,635	91107850	207.50	210.00	206.00	207.00	0
1140813	8021	0	10,560,367	930050115	86.50	92.00	85.00	88.00	4
1140813	8028	0	9,892,671	1449248379	151.00	151.50	143.00	145.00	-4
1140813	8033	0	2,703,286	295294538	111.00	112.00	107.00	109.00	-1
1140813	8039	0	3,096,901	148746815	47.35	48.40	47.35	47.90	0
1140813	8045	0	350,518	37944807	110.50	111.50	106.50	107.50	-1
1140813	8046	0	11,017,855	1926513523	179.50	180.00	170.50	172.50	-4
1140813	8070	0	3,895,748	154885744	40.70	40.75	39.30	39.40	-1
1140813	8072	0	1,538,931	64571425	42.00	42.80	41.15	41.50	0
1140813	8081	0	681,453	155722060	229.50	230.50	226.50	228.50	0
1140813	8101	0	4,166	57514	13.60	13.95	13.60	13.95	0
1140813	8103	0	5,089,217	301701911	60.20	60.90	57.70	58.70	-1
1140813	8104	0	5,906,191	247025941	43.90	43.90	40.45	40.55	-4
1140813	8105	0	1,276,339	17117586	13.50	13.65	13.20	13.30	0
1140813	8110	0	1,742,536	22613115	13.00	13.15	12.75	12.85	0
1140813	8112	0	3,371,494	139611826	41.55	42.05	41.00	41.15	0
1140813	8112A	0	10,901	468432	43.00	43.00	42.95	42.95	0
1140813	8114	0	759,203	201583886	266.00	270.50	260.50	263.50	-2
1140813	8131	0	490,357	12554426	25.50	25.85	25.25	25.55	0
1140813	8150	0	8,142,312	208941802	26.45	26.50	25.25	25.25	-1
1140813	8162	0	169,491	6558991	40.00	40.00	37.75	38.70	0
1140813	8163	0	543,741	18688510	34.70	34.95	34.00	34.10	0
1140813	8201	0	35,596	390096	11.00	11.00	10.90	11.00	0
1140813	8210	0	4,341,743	2648277692	632.00	636.00	594.00	600.00	-17
1140813	8213	0	3,234,065	111964104	34.15	35.40	34.00	34.55	0
1140813	8215	0	553,754	12689143	22.65	23.25	22.60	23.10	0
1140813	8222	0	2,686,291	137957401	52.00	52.80	50.30	50.50	-1
1140813	8249	0	14,554,449	826201988	53.00	57.80	53.00	57.80	5
1140813	8261	0	1,497,516	124368160	82.00	84.20	82.00	82.40	0
1140813	8271	0	3,753,362	241524575	66.30	66.30	63.00	63.10	-1
1140813	8341	0	102,173	7689163	75.20	75.90	74.90	75.40	0
1140813	8367	0	15,080	691698	46.00	46.00	45.80	45.80	0
1140813	8374	0	8,282,887	917687007	107.50	114.00	107.00	108.50	2
1140813	8404	0	690,143	14087120	20.10	20.60	20.10	20.45	0
1140813	8411	0	62,231	803813	12.90	13.00	12.85	13.00	0
1140813	8422	0	336,730	65345384	193.50	195.00	192.50	194.50	1
1140813	8429	0	315,135	2478534	7.87	7.96	7.79	7.80	0
1140813	8438	0	49,055	1459846	29.30	30.50	29.30	29.50	0
1140813	8442	0	111,383	8304946	73.90	75.20	73.70	74.60	0
1140813	8443	0	16,134	189990	11.80	11.85	11.75	11.85	0
1140813	8454	0	409,740	111456331	270.00	273.50	269.50	271.50	4
1140813	8462	0	79,854	11955884	152.00	152.00	148.50	150.00	0
1140813	8463	0	53,076	1240011	23.50	23.50	23.20	23.20	0
1140813	8464	0	1,688,213	778635793	459.50	473.00	443.00	468.00	14
1140813	8466	0	27,646	741828	27.30	27.30	26.70	26.70	0
1140813	8467	0	198,034	34576689	173.00	178.00	171.00	174.50	3
1140813	8473	0	793,726	27943095	35.35	35.70	34.40	34.75	0
1140813	8476	0	299,170	6098826	20.90	21.00	19.95	20.95	0
1140813	8478	0	414,073	84035521	206.00	206.50	199.50	200.50	-3
1140813	8481	0	14,454	656557	45.20	46.60	44.60	44.60	0
1140813	8482	0	10,000	581600	58.30	58.30	58.00	58.10	0
1140813	8487	0	16,779	1366991	81.60	81.60	81.40	81.50	0
1140813	8488	0	3,251	37411	11.50	11.50	11.50	11.50	0
1140813	8499	0	828,786	219684710	274.00	277.00	254.50	257.50	-17
1140813	8926	0	1,560,566	72098113	46.45	46.55	45.90	46.15	0
1140813	8940	0	39,300	839663	21.15	22.20	21.15	21.15	0
1140813	8996	0	9,991,736	3442710640	341.00	350.00	337.50	342.00	5
1140813	9103	0	235,041	1170882	4.97	5.00	4.96	4.98	0
1140813	910322	0	23,122	497281	21.45	21.90	21.30	21.30	0
1140813	9105	0	13,027,675	79482059	6.14	6.17	6.06	6.09	0
1140813	910861	0	32,036	183466	5.75	5.81	5.64	5.80	0
1140813	9110	0	52,000	273550	5.30	5.30	5.22	5.22	0
1140813	911608	0	66,836	195572	2.90	2.98	2.89	2.89	0
1140813	911622	0	14,000	56090	4.01	4.01	4.00	4.00	0
1140813	911868	0	268,004	373664	1.40	1.41	1.38	1.41	0
1140813	912000	0	340,652	826298	2.43	2.44	2.41	2.43	0
1140813	9136	0	231,100	1417695	6.16	6.16	6.10	6.15	0
1140813	9802	0	1,356,707	149766372	110.00	112.00	109.00	109.50	1
1140813	9902	0	587,942	9759445	16.55	16.95	16.35	16.35	0
1140813	9904	0	11,646,864	331810835	28.65	28.65	28.35	28.45	0
1140813	9905	0	42,530	908244	21.30	21.40	21.30	21.35	0
1140813	9906	0	63,928	4420544	68.70	70.00	68.50	68.80	0
1140813	9907	0	3,266,084	58905084	18.25	18.25	17.95	18.05	0
1140813	9908	0	64,608	1943095	30.10	30.15	30.00	30.10	0
1140813	9910	0	395,585	47789293	121.50	121.50	120.00	121.00	1
1140813	9911	0	579,768	49472001	85.70	86.00	85.10	85.10	0
1140813	9912	0	79,509	963970	12.00	12.40	12.00	12.25	0
1140813	9914	0	1,863,744	208033945	108.50	115.00	108.00	111.00	3
1140813	9917	0	198,884	22838416	115.00	115.50	114.50	114.50	0
1140813	9918	0	1,127	45827	40.70	40.70	40.70	40.70	0
1140813	9919	0	261,239	4556503	17.40	17.65	17.30	17.35	0
1140813	9921	0	834,367	89107810	105.50	108.50	105.00	106.00	2
1140813	9924	0	267,649	11429336	42.25	43.30	42.25	42.65	0
1140813	9925	0	136,219	5520497	40.55	40.60	40.45	40.50	0
1140813	9926	0	1,000	50300	50.30	50.30	50.30	50.30	0
1140813	9927	0	461,218	30113262	65.20	65.50	65.10	65.30	0
1140813	9928	0	66,857	1152882	17.40	17.40	17.10	17.10	0
1140813	9929	0	319	4462					0
1140813	9930	0	132,422	9628900	73.20	73.20	72.30	72.30	0
1140813	9931	0	1,040	35468	34.10	34.10	34.10	34.10	0
1140813	9933	0	9,407,002	308820281	32.40	33.25	32.40	32.60	0
1140813	9934	0	1,083,473	11067944	10.05	10.30	10.05	10.20	0
1140813	9935	0	465,412	9489757	20.45	20.65	20.15	20.30	0
1140813	9937	0	11,356	707238	62.40	62.70	62.00	62.70	0
1140813	9938	0	1,872,100	97727599	52.20	53.10	51.40	52.10	0
1140813	9939	0	2,088,522	291049863	141.50	141.50	138.50	139.50	-1
1140813	9940	0	232,568	5836290	25.25	25.25	25.00	25.05	0
1140813	9941	0	685,940	71960406	105.00	105.50	104.00	105.50	1
1140813	9941A	0	13,245	691372	52.20	52.20	52.20	52.20	0
1140813	9942	0	48,185	5358150	111.00	111.50	111.00	111.00	-1
1140813	9943	0	88,718	5887608	66.40	66.60	66.20	66.50	0
1140813	9944	0	62,709	1062486	17.10	17.10	16.90	17.10	0
1140813	9945	0	6,595,257	205891477	31.40	31.50	31.10	31.10	0
1140813	9946	0	280,966	5596226	20.00	20.15	19.75	19.75	0
1140813	9955	0	588,074	16353982	27.80	28.30	27.60	27.65	0
1140813	9958	0	5,349,000	1038229013	200.50	203.00	191.00	191.00	-8

＊參考自政府開放平台