個股日成交資訊 (2026/01/01)

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
1150102	0050	0	81,135,717	5396295605	66.00	67.00	65.80	66.95	1
1150102	0051	0	95,494	8813748	91.50	92.75	91.50	92.35	0
1150102	0052	0	46,573,974	1789438944	38.09	38.78	37.94	38.76	0
1150102	0053	0	34,000	4865997	142.30	144.20	142.30	143.65	2
1150102	0055	0	267,162	8516670	31.95	32.00	31.72	31.95	0
1150102	0056	0	55,463,608	2051211325	36.77	37.09	36.77	37.01	0
1150102	0057	0	2,484	482043	193.00	195.65	193.00	195.65	4
1150102	0061	0	479,440	11149326	23.05	23.33	23.01	23.30	0
1150102	006203	0	5,575	672452	119.95	121.45	119.95	121.45	1
1150102	006204	0	24,233	3580673	146.75	148.75	146.75	148.75	2
1150102	006205	0	755,205	29869535	39.15	39.78	39.15	39.77	0
1150102	006206	0	143,699	5364414	37.06	37.40	37.06	37.40	0
1150102	006207	0	235,402	7259181	30.67	30.97	30.67	30.97	0
1150102	006208	0	8,286,549	1259130569	151.00	153.10	150.50	152.95	2
1150102	00625K	0	0						0
1150102	00631L	0	3,521,694	1305732163	365.85	375.45	364.30	375.25	12
1150102	00632R	0	72,159,276	1175028483	16.42	16.44	16.18	16.18	0
1150102	00633L	0	1,971,279	99588824	49.88	50.70	49.86	50.65	0
1150102	00634R	0	210,000	670900	3.20	3.20	3.19	3.19	0
1150102	00635U	0	4,489,142	209816935	46.57	46.94	46.57	46.93	0
1150102	00636	0	585,046	15913767	27.08	27.28	27.04	27.28	0
1150102	00636K	0	200	1730	8.65	8.65	8.65	8.65	0
1150102	00637L	0	23,968,386	496830484	20.44	20.84	20.44	20.83	0
1150102	00638R	0	89,000	603980	6.82	6.82	6.78	6.78	0
1150102	00639	0	584,125	8928591	15.18	15.32	15.18	15.32	0
1150102	00640L	0	428,813	33661729	77.80	78.95	77.80	78.95	1
1150102	00641R	0	305,201	1385982	4.55	4.56	4.53	4.53	0
1150102	00642U	0	2,445,337	36953747	15.08	15.15	15.07	15.15	0
1150102	00643	0	1,373,619	23649139	17.10	17.26	17.10	17.25	0
1150102	00643K	0	0						0
1150102	00645	0	118,482	5678044	47.80	47.99	47.80	47.90	0
1150102	00646	0	7,642,410	518495262	67.75	67.90	67.60	67.85	0
1150102	00647L	0	91,665	10707390	116.65	117.30	116.60	117.25	0
1150102	00648R	0	1,318,411	5734236	4.36	4.36	4.34	4.34	0
1150102	00650L	0	15,699,550	282962224	17.44	18.37	17.39	18.34	0
1150102	00651R	0	966,080	5046090	5.27	5.27	5.20	5.21	0
1150102	00652	0	395,396	14838333	37.31	37.60	37.31	37.60	0
1150102	00653L	0	231,490	13602605	58.50	58.95	58.40	58.95	0
1150102	00654R	0	38,490	238647	6.20	6.20	6.20	6.20	0
1150102	00655L	0	1,523,514	53268486	34.77	35.30	34.71	35.30	0
1150102	00656R	0	276,000	1667820	6.05	6.05	6.01	6.01	0
1150102	00657	0	406,438	24196409	59.30	59.75	59.30	59.70	0
1150102	00657K	0	200	3778	18.89	18.89	18.89	18.89	0
1150102	00660	0	43,339	1813234	41.83	41.94	41.80	41.85	0
1150102	00661	0	175,094	11414226	64.95	65.50	64.95	65.50	0
1150102	00662	0	6,195,188	636080436	102.25	102.85	102.20	102.70	0
1150102	00663L	0	7,620,102	368620348	47.78	49.00	47.57	49.00	1
1150102	00664R	0	18,394,971	48326590	2.66	2.66	2.61	2.61	0
1150102	00665L	0	35,658,804	395598702	10.71	11.29	10.68	11.27	0
1150102	00666R	0	713,080	6203953	8.86	8.86	8.64	8.64	0
1150102	00668	0	85,252	4707247	55.35	55.35	55.20	55.25	0
1150102	00668K	0	200	3510	17.55	17.55	17.55	17.55	0
1150102	00669R	0	2,159,410	12317985	5.72	5.72	5.70	5.70	0
1150102	00670L	0	994,885	161740508	161.85	163.20	161.65	163.20	0
1150102	00671R	0	6,396,610	18222254	2.86	2.86	2.84	2.84	0
1150102	00673R	0	3,140,050	89392855	28.49	28.50	28.37	28.37	0
1150102	00674R	0	1,241,897	7241539	5.85	5.86	5.81	5.81	0
1150102	00675L	0	3,313,213	487506824	145.15	149.00	144.65	149.00	4
1150102	00676R	0	6,206,962	55633694	9.03	9.03	8.90	8.90	0
1150102	00678	0	288,331	10029219	34.68	34.81	34.67	34.79	0
1150102	00680L	0	21,083,929	151091742	7.20	7.20	7.14	7.15	0
1150102	00681R	0	84,350	1760900	20.85	20.90	20.85	20.90	0
1150102	00682U	0	0						0
1150102	00683L	0	84,001	1736160	20.64	20.69	20.62	20.69	0
1150102	00684R	0	26,000	406650	15.65	15.65	15.64	15.64	0
1150102	00685L	0	864,342	114149242	130.15	133.70	129.75	133.70	4
1150102	00686R	0	3,822,808	6134070	1.62	1.62	1.59	1.60	0
1150102	00688L	0	8,110,992	57977666	7.17	7.17	7.13	7.14	0
1150102	00689R	0	3,000	65280	21.76	21.76	21.76	21.76	0
1150102	00690	0	664,811	29986101	44.95	45.29	44.90	45.25	0
1150102	00692	0	1,770,253	103171638	57.80	58.70	57.70	58.55	1
1150102	00693U	0	1,623,911	32458979	20.10	20.10	19.90	19.97	0
1150102	00700	0	830,103	15306138	18.14	18.59	18.14	18.59	0
1150102	00701	0	6,322,826	183826449	29.03	29.26	29.00	29.03	0
1150102	00702	0	136,534	3178765	23.29	23.30	23.23	23.23	0
1150102	00703	0	64,965	1412424	21.51	21.88	21.51	21.88	0
1150102	00706L	0	1,118,456	22895291	20.49	20.54	20.43	20.43	0
1150102	00707R	0	0						0
1150102	00708L	0	3,241,820	296653281	91.20	92.30	90.80	92.30	1
1150102	00709	0	127,351	4718651	37.00	37.10	37.00	37.05	0
1150102	00710B	0	144,563	2739947	18.93	18.97	18.93	18.97	0
1150102	00711B	0	74,000	1205460	16.29	16.30	16.28	16.28	0
1150102	00712	0	16,423,941	149633047	9.11	9.13	9.08	9.11	0
1150102	00713	0	17,604,179	890079575	50.55	50.70	50.45	50.60	0
1150102	00714	0	226,510	4529853	19.96	20.00	19.96	19.98	0
1150102	00715L	0	14,337,102	281081660	19.62	19.72	19.51	19.71	0
1150102	00717	0	171,359	2577062	15.02	15.06	15.02	15.02	0
1150102	00728	0	150,598	5600878	37.18	37.28	37.12	37.20	0
1150102	00730	0	204,983	4744794	23.11	23.35	23.06	23.09	0
1150102	00731	0	727,582	50243940	69.00	69.10	68.85	69.05	0
1150102	00733	0	3,948,070	184039046	45.97	46.80	45.97	46.68	0
1150102	00735	0	466,660	25150699	53.25	54.55	53.00	54.55	1
1150102	00736	0	119,904	3383148	27.97	28.25	27.97	28.24	0
1150102	00737	0	105,434	3755407	35.70	35.73	35.52	35.71	0
1150102	00738U	0	16,124,990	960579289	59.50	60.40	58.95	60.40	1
1150102	00739	0	97,819	2601598	26.39	26.69	26.39	26.69	0
1150102	00752	0	4,128,368	108962157	25.85	26.52	25.83	26.50	0
1150102	00753L	0	29,893,838	373633258	12.06	12.72	12.06	12.71	0
1150102	00757	0	5,833,176	688658637	117.85	118.25	117.50	118.20	0
1150102	00762	0	333,005	27635404	83.10	83.30	82.70	83.25	0
1150102	00763U	0	1,734,489	54685689	31.54	31.60	31.41	31.57	0
1150102	00770	0	743,350	43058617	57.90	58.10	57.70	58.10	0
1150102	00771	0	27,060	433776	16.02	16.07	16.02	16.07	0
1150102	00775B	0	30,202	982063	32.52	32.57	32.46	32.52	0
1150102	00783	0	171,812	4424141	25.69	25.81	25.68	25.81	0
1150102	00830	0	5,269,517	306493713	57.80	58.35	57.70	58.35	0
1150102	00850	0	1,149,242	64252891	55.50	56.20	55.50	56.15	0
1150102	00851	0	15,706	883666	56.30	56.40	56.30	56.40	0
1150102	00852L	0	60,287	1842623	30.53	30.60	30.50	30.60	0
1150102	00861	0	128,976	7231696	55.85	56.25	55.75	56.25	0
1150102	00865B	0	2,662,115	125763530	47.15	47.26	47.15	47.26	0
1150102	00875	0	15,544	600746	38.50	38.68	38.50	38.68	0
1150102	00876	0	83,118	4283112	51.55	51.65	51.25	51.60	0
1150102	00878	0	77,879,430	1701368175	21.75	21.92	21.73	21.86	0
1150102	00881	0	76,413,091	2536793207	33.17	33.40	33.00	33.40	0
1150102	00882	0	8,065,206	122706323	15.16	15.30	15.13	15.30	0
1150102	00885	0	4,445,575	80258904	18.03	18.08	18.01	18.01	0
1150102	00891	0	14,284,829	290083754	20.10	20.42	20.07	20.36	0
1150102	00892	0	1,538,994	34044855	21.88	22.22	21.88	22.18	0
1150102	00893	0	1,389,556	45230035	32.42	32.64	32.34	32.63	0
1150102	00894	0	2,734,561	76350785	27.81	28.06	27.76	28.02	0
1150102	00895	0	1,101,226	43233752	39.11	39.40	39.07	39.39	0
1150102	00896	0	4,877,783	93736356	19.15	19.29	19.13	19.25	0
1150102	00897	0	458,821	4011697	8.71	8.76	8.71	8.75	0
1150102	00898	0	216,525	1704840	7.84	7.89	7.84	7.87	0
1150102	00899	0	218,922	4424183	20.07	20.28	20.07	20.26	0
1150102	00900	0	32,985,234	456133447	13.79	13.86	13.78	13.83	0
1150102	00901	0	742,180	18866327	25.21	25.53	25.18	25.52	0
1150102	00902	0	1,628,686	21145528	13.05	13.05	12.95	13.03	0
1150102	00903	0	668,376	11678894	17.47	17.51	17.41	17.51	0
1150102	00904	0	6,619,922	157209487	23.45	23.92	23.45	23.91	0
1150102	00905	0	4,130,048	72674184	17.45	17.65	17.45	17.65	0
1150102	00907	0	850,921	13006751	15.24	15.31	15.24	15.25	0
1150102	00908	0	149,175	2071398	13.88	13.89	13.87	13.89	0
1150102	00909	0	2,455,576	95415616	38.70	38.95	38.69	38.94	0
1150102	00910	0	1,499,571	66249508	43.92	44.40	43.80	44.39	0
1150102	00911	0	334,527	11057440	32.54	33.15	32.52	33.15	0
1150102	00912	0	547,809	11955731	21.80	21.94	21.72	21.94	0
1150102	00913	0	154,149	3896931	25.10	25.35	25.10	25.27	0
1150102	00915	0	5,596,276	127522253	22.83	22.90	22.70	22.73	0
1150102	00916	0	306,955	8415010	27.40	27.46	27.36	27.46	0
1150102	00917	0	534,110	13664296	25.61	25.61	25.50	25.61	0
1150102	00918	0	22,321,100	505883907	22.60	22.75	22.60	22.67	0
1150102	00919	0	68,179,895	1530258030	22.40	22.50	22.39	22.40	0
1150102	00920	0	172,001	3127061	18.15	18.19	18.14	18.17	0
1150102	00921	0	340,222	5947579	17.49	17.53	17.45	17.45	0
1150102	00922	0	19,952,507	522596179	26.01	26.37	25.96	26.34	0
1150102	00923	0	2,992,307	78649246	26.16	26.43	26.06	26.41	0
1150102	00924	0	2,234,739	65280580	29.18	29.26	29.10	29.26	0
1150102	00926	0	579,165	13499396	23.31	23.35	23.23	23.33	0
1150102	00927	0	22,214,988	493794383	22.15	22.44	22.04	22.26	0
1150102	00929	0	27,781,516	505615852	18.11	18.27	18.11	18.18	0
1150102	00930	0	1,797,010	31283856	17.33	17.47	17.33	17.36	0
1150102	00932	0	1,701,233	24363620	14.18	14.38	14.18	14.30	0
1150102	00934	0	4,969,293	104220919	20.81	21.07	20.81	20.96	0
1150102	00935	0	4,435,940	135885622	30.41	30.82	30.35	30.79	0
1150102	00936	0	5,205,949	84796172	16.19	16.35	16.19	16.23	0
1150102	00938	0	594,114	10414199	17.44	17.59	17.44	17.57	0
1150102	00939	0	20,005,207	295287662	14.72	14.80	14.71	14.75	0
1150102	00940	0	35,489,298	330248939	9.27	9.33	9.27	9.30	0
1150102	00941	0	1,684,337	29289718	17.40	17.40	17.37	17.37	0
1150102	00943	0	717,327	10362142	14.40	14.47	14.37	14.40	0
1150102	00944	0	1,310,703	19152482	14.54	14.63	14.54	14.59	0
1150102	00945B	0	3,925,108	56958401	14.51	14.53	14.49	14.51	0
1150102	00946	0	7,541,012	72627207	9.60	9.67	9.60	9.61	0
1150102	00947	0	3,472,996	67746106	19.02	19.66	19.02	19.60	0
1150102	00949	0	516,735	9450774	18.33	18.33	18.27	18.28	0
1150102	00951	0	1,453,889	16565981	11.33	11.42	11.33	11.40	0
1150102	00952	0	2,597,114	31121457	11.91	12.04	11.91	11.98	0
1150102	00953B	0	26,096,473	254568191	9.73	9.77	9.73	9.77	0
1150102	00954	0	756,502	9231589	12.15	12.23	12.15	12.22	0
1150102	00956	0	191,947	2196648	11.45	11.46	11.42	11.44	0
1150102	00960	0	481,311	6939403	14.40	14.43	14.40	14.40	0
1150102	00961	0	4,263,178	40463355	9.46	9.51	9.46	9.49	0
1150102	00962	0	636,903	6902667	10.66	10.88	10.66	10.83	0
1150102	00963	0	928,628	10656115	11.54	11.54	11.45	11.48	0
1150102	00964	0	1,775,507	20858481	11.73	11.80	11.68	11.79	0
1150102	00965	0	4,369,423	99994970	22.86	22.91	22.82	22.89	0
1150102	00971	0	1,445,852	23242216	16.07	16.10	16.04	16.10	0
1150102	00972	0	393,484	7097737	17.98	18.08	17.98	18.07	0
1150102	009800	0	1,791,993	19884062	11.08	11.12	11.06	11.12	0
1150102	009801	0	958,838	10756477	11.20	11.25	11.18	11.24	0
1150102	009802	0	5,243,570	59635833	11.32	11.43	11.31	11.38	0
1150102	009803	0	1,969,338	25934929	13.05	13.23	13.05	13.22	0
1150102	009804	0	943,683	13994700	14.76	14.90	14.72	14.88	0
1150102	009805	0	4,966,052	61428089	12.37	12.40	12.33	12.40	0
1150102	009808	0	1,261,294	25194289	19.77	20.08	19.77	20.07	0
1150102	009809	0	2,237,504	23972314	10.60	10.76	10.60	10.74	0
1150102	00980A	0	9,117,590	139520152	15.33	15.35	15.23	15.34	0
1150102	009810	0	163,309	3048211	18.70	18.70	18.62	18.65	0
1150102	009811	0	5,205,345	61255755	11.76	11.79	11.73	11.78	0
1150102	009812	0	654,155	6994889	10.69	10.71	10.64	10.68	0
1150102	009813	0	12,275,539	129874922	10.58	10.60	10.55	10.58	0
1150102	00981A	0	158,751,070	2673799781	16.97	17.00	16.76	16.79	0
1150102	00981T	0	2,273,042	24237263	10.65	10.69	10.63	10.68	0
1150102	00982A	0	34,444,016	504268402	14.69	14.71	14.56	14.63	0
1150102	00982D	0	2,730,956	27740154	10.17	10.17	10.15	10.15	0
1150102	00982T	0	6,801,258	70334807	10.25	10.41	10.25	10.41	0
1150102	00983A	0	3,160,549	37423001	11.80	11.87	11.80	11.87	0
1150102	00983D	0	820,778	8416457	10.26	10.27	10.24	10.25	0
1150102	00984A	0	4,348,443	48595509	11.10	11.22	11.10	11.20	0
1150102	00985A	0	13,567,540	183959252	13.52	13.65	13.43	13.64	0
1150102	00985B	0	4,679,215	48263411	10.31	10.33	10.31	10.32	0
1150102	00986A	0	1,000,784	11556780	11.52	11.57	11.48	11.55	0
1150102	00987A	0	23,354,177	235280040	10.17	10.17	10.01	10.04	0
1150102	00988A	0	17,286,600	174313619	10.07	10.12	10.04	10.12	0
1150102	00989A	0	1,808,780	27405724	15.15	15.19	15.10	15.19	0
1150102	00990A	0	68,796,388	699004878	10.18	10.20	10.15	10.15	0
1150102	00991A	0	85,138,268	886778417	10.50	10.51	10.35	10.42	0
1150102	00992A	0	78,655,390	817966090	10.50	10.50	10.33	10.39	0
1150102	01001T	0	22,000	254390	11.43	11.62	11.43	11.59	0
1150102	01002T	0	49,000	705845	14.50	14.50	14.39	14.42	0
1150102	01004T	0	14,000	147340	10.61	10.61	10.51	10.51	0
1150102	01007T	0	12,000	158800	13.20	13.30	13.20	13.20	0
1150102	01009T	0	110,310	750582	6.80	6.81	6.80	6.81	0
1150102	01010T	0	23,000	230490	10.03	10.03	10.02	10.03	0
1150102	020000	0	10,000	177610	17.75	17.84	17.75	17.84	0
1150102	020011	0	0						0
1150102	020012	0	0						0
1150102	02001L	0	114,000	5951900	50.30	52.50	50.30	52.40	2
1150102	02001R	0	161,000	136850	0.85	0.85	0.85	0.85	0
1150102	020020	0	210,000	3334170	15.66	15.88	15.66	15.88	0
1150102	020028	0	13,000	170280	13.03	13.12	13.03	13.12	0
1150102	020029	0	85,000	827390	9.69	9.75	9.69	9.69	0
1150102	020030	0	28,000	248430	8.87	8.88	8.87	8.87	0
1150102	020031	0	12,000	72690	6.08	6.11	6.05	6.05	0
1150102	020032	0	1,000	7810	7.81	7.81	7.81	7.81	0
1150102	020034	0	8,000	59840	7.48	7.48	7.48	7.48	0
1150102	020036	0	0						0
1150102	020037	0	18,000	151390	8.37	8.42	8.37	8.40	0
1150102	020038	0	6,000	45090	7.45	7.53	7.45	7.53	0
1150102	020039	0	69,000	632130	9.15	9.27	9.15	9.27	0
1150102	1101	0	29,722,691	683846695	23.35	23.35	22.80	23.00	0
1150102	1101B	0	3,808	172762	45.40	45.40	45.40	45.40	0
1150102	1102	0	30,312,245	1124200478	37.05	37.70	36.35	37.70	0
1150102	1103	0	383,039	5331295	13.95	13.95	13.85	13.85	0
1150102	1104	0	883,033	26374339	30.00	30.15	29.70	29.85	0
1150102	1108	0	72,137	1078361	15.00	15.00	14.90	14.90	0
1150102	1109	0	138,086	2134016	15.50	15.50	15.40	15.45	0
1150102	1110	0	451,686	7426610	16.60	16.70	16.25	16.30	0
1150102	1201	0	212,646	3091035	14.55	14.65	14.50	14.50	0
1150102	1203	0	3,180	126398	39.75	39.75	39.75	39.75	0
1150102	1210	0	795,853	40804878	51.00	51.50	51.00	51.30	0
1150102	1213	0	10,021	105122	10.30	10.65	10.30	10.45	0
1150102	1215	0	559,107	73730111	132.50	132.50	131.50	132.00	0
1150102	1216	0	8,791,772	675943784	77.10	77.60	76.20	77.40	0
1150102	1217	0	259,829	2715174	10.50	10.50	10.40	10.50	0
1150102	1218	0	265,240	4826587	18.20	18.25	18.15	18.15	0
1150102	1219	0	163,678	2198492	13.50	13.50	13.40	13.45	0
1150102	1220	0	139,931	1743824	12.45	12.50	12.35	12.50	0
1150102	1225	0	111,463	3184987	28.55	28.95	28.40	28.55	0
1150102	1227	0	392,375	11839932	30.15	30.35	30.10	30.15	0
1150102	1229	0	1,833,903	86446562	47.55	47.55	46.90	47.00	0
1150102	1231	0	667,064	64185256	97.70	98.00	95.30	95.70	-1
1150102	1232	0	63,020	9148227	145.00	146.50	144.50	145.00	0
1150102	1233	0	12,170	390726	32.10	32.15	32.05	32.15	0
1150102	1234	0	82,746	3117659	37.70	37.80	37.65	37.65	0
1150102	1235	0	4,781	217396	45.25	46.00	45.20	46.00	0
1150102	1236	0	49,513	1259862	25.30	25.65	25.20	25.65	0
1150102	1256	0	78,130	11428473	148.00	149.50	143.00	145.50	-3
1150102	1301	0	20,388,290	784647790	39.30	39.30	38.20	38.45	0
1150102	1303	0	101,489,286	5853333897	60.20	60.20	57.00	57.00	-3
1150102	1304	0	5,793,284	62603160	11.10	11.10	10.65	10.65	0
1150102	1305	0	1,731,917	18735415	10.95	11.00	10.70	10.75	0
1150102	1307	0	1,953,808	61683822	32.10	32.35	31.10	31.15	-1
1150102	1308	0	2,091,558	26940525	13.30	13.30	12.70	12.85	0
1150102	1309	0	1,510,010	16600643	11.20	11.20	10.90	10.90	0
1150102	1310	0	2,168,570	18783381	8.85	8.88	8.54	8.68	0
1150102	1312	0	5,294,389	60525021	11.65	11.75	11.25	11.30	0
1150102	1312A	0	3,750	82700	22.40	22.40	21.90	21.90	0
1150102	1313	0	3,377,614	33511750	10.05	10.15	9.83	9.83	0
1150102	1314	0	17,171,707	132980420	7.82	7.86	7.69	7.71	0
1150102	1315	0	4,203	270560	64.20	64.50	64.20	64.40	0
1150102	1316	0	3,258,900	48935356	15.30	15.35	14.90	14.90	0
1150102	1319	0	1,659,295	162503808	97.70	99.00	97.10	97.70	0
1150102	1321	0	70,006	2451109	35.20	35.30	34.90	35.00	0
1150102	1323	0	34,141	665058	19.40	19.50	19.35	19.50	0
1150102	1324	0	76,799	793794	10.35	10.50	10.15	10.50	0
1150102	1325	0	333,330	10183139	29.95	30.85	29.95	30.40	0
1150102	1326	0	20,271,981	632949858	32.15	32.15	30.80	30.95	-1
1150102	1337	0	203,859	974810	4.80	4.80	4.76	4.79	0
1150102	1338	0	53,392	1090575	20.65	20.65	20.20	20.30	0
1150102	1339	0	34,800	1518430	44.15	44.20	43.30	43.80	0
1150102	1340	0	557,517	4126127	7.58	7.72	7.20	7.29	0
1150102	1341	0	7,153	425618	61.90	61.90	58.40	58.80	-1
1150102	1342	0	92,382	8255917	89.90	89.90	88.90	89.20	0
1150102	1402	0	3,422,317	94987596	27.80	27.90	27.60	27.80	0
1150102	1409	0	3,612,425	53790053	15.00	15.10	14.75	14.75	0
1150102	1410	0	9,118	312572	34.10	34.55	34.10	34.45	0
1150102	1413	0	2,000	20100	10.05	10.05	10.05	10.05	0
1150102	1416	0	135,918	1625546	11.95	12.00	11.90	11.95	0
1150102	1417	0	143,389	1274178	8.96	8.96	8.86	8.92	0
1150102	1418	0	73,278	1460561	19.85	20.20	19.85	19.95	0
1150102	1419	0	146,717	9806171	66.60	67.20	66.30	67.20	0
1150102	1423	0	45,006	1706776	37.90	38.00	37.90	37.90	0
1150102	1432	0	156,111	2843138	18.25	18.25	18.15	18.20	0
1150102	1434	0	1,620,352	25708375	16.00	16.10	15.70	15.80	0
1150102	1435	0	4,121	90811	21.75	22.40	21.75	22.00	0
1150102	1436	0	137,748	8953500	65.00	65.40	64.80	65.00	0
1150102	1437	0	113,004	3897396	34.50	34.55	34.45	34.50	0
1150102	1438	0	23,011	772698	33.50	33.80	33.50	33.55	0
1150102	1439	0	36,130	1072381	29.80	30.20	29.35	29.35	0
1150102	1440	0	1,118,739	14720206	13.25	13.30	13.05	13.10	0
1150102	1441	0	30,402	315770	10.40	10.45	10.30	10.45	0
1150102	1442	0	1,872,412	54285446	29.70	29.80	28.65	28.65	0
1150102	1443	0	18,250	489335	27.60	27.60	26.50	26.50	0
1150102	1444	0	838,827	5022880	6.02	6.05	5.96	5.97	0
1150102	1445	0	60,160	787093	13.10	13.15	13.00	13.00	0
1150102	1446	0	194,641	3539173	18.20	18.30	18.05	18.30	0
1150102	1447	0	632,094	3375662	5.37	5.41	5.31	5.33	0
1150102	1449	0	480,804	5388699	11.20	11.35	11.05	11.15	0
1150102	1451	0	221,762	3836322	17.30	17.35	17.20	17.25	0
1150102	1452	0	30,845	363692	11.80	11.80	11.75	11.75	0
1150102	1453	0	39,522	495736	12.60	12.65	12.45	12.55	0
1150102	1454	0	58,755	764721	13.10	13.10	12.95	12.95	0
1150102	1455	0	258,788	1981908	7.65	7.72	7.64	7.67	0
1150102	1456	0	11,100	146164	13.10	13.25	13.10	13.25	0
1150102	1457	0	60,736	959986	15.85	15.90	15.70	15.90	0
1150102	1459	0	98,745	1179429	12.05	12.05	11.85	11.85	0
1150102	1460	0	464,854	2960575	6.38	6.39	6.34	6.39	0
1150102	1463	0	32,460	603147	18.60	18.80	18.50	18.50	0
1150102	1464	0	305,914	3378376	11.05	11.10	11.00	11.00	0
1150102	1465	0	18,090	226963	12.50	12.60	12.50	12.60	0
1150102	1466	0	93,541	1312633	14.20	14.20	13.90	14.10	0
1150102	1467	0	66,280	473745	7.13	7.17	7.12	7.15	0
1150102	1468	0	42,001	499660	12.00	12.00	11.70	11.70	0
1150102	1470	0	2,009	45744	22.80	22.80	22.75	22.75	0
1150102	1471	0	273,589	2390901	8.74	8.84	8.70	8.83	0
1150102	1472	0	27,379	2403618	88.00	88.10	87.50	88.10	0
1150102	1473	0	82,779	2024250	24.55	24.75	24.25	24.35	0
1150102	1474	0	143,281	1502849	10.55	10.75	10.45	10.45	0
1150102	1475	0	20,521	625238	30.35	30.80	30.30	30.60	0
1150102	1476	0	1,103,555	424484212	386.50	393.50	380.50	380.50	-4
1150102	1477	0	1,053,847	301828290	290.50	292.00	283.50	283.50	-5
1150102	1503	0	795,898	135336257	170.00	171.50	169.00	169.00	-1
1150102	1504	0	9,124,919	767418663	84.00	85.00	83.20	84.30	0
1150102	1506	0	71,048	821002	11.55	11.60	11.50	11.60	0
1150102	1512	0	47,708	355352	7.43	7.53	7.41	7.44	0
1150102	1513	0	2,120,193	315479879	150.00	150.50	148.00	148.50	-1
1150102	1514	0	1,822,610	180245863	100.00	100.50	98.10	98.10	-1
1150102	1515	0	233,025	6380488	27.45	27.65	27.25	27.30	0
1150102	1516	0	102,470	2325517	22.90	23.15	22.55	22.55	0
1150102	1517	0	289,732	3185004	11.05	11.20	10.90	10.90	0
1150102	1519	0	4,156,239	3118686184	770.00	777.00	737.00	744.00	-21
1150102	1521	0	14,444	344671	23.80	23.95	23.80	23.95	0
1150102	1522	0	892,720	41054510	45.95	46.55	45.55	45.70	0
1150102	1522A	0	1,000	49250	49.25	49.25	49.25	49.25	0
1150102	1524	0	550,928	15448331	28.00	28.30	27.85	27.85	0
1150102	1525	0	31,301	1992906	64.50	64.50	63.20	63.30	-1
1150102	1526	0	36,284	611519	16.75	16.95	16.75	16.80	0
1150102	1527	0	99,053	3226704	32.50	32.70	32.50	32.55	0
1150102	1528	0	11,282,121	255108077	23.00	23.10	22.15	22.80	0
1150102	1529	0	390,498	7387900	18.85	19.15	18.75	18.80	0
1150102	1530	0	19,546	533076	27.25	27.45	27.20	27.45	0
1150102	1531	0	36,163	436282	12.25	12.25	12.00	12.05	0
1150102	1532	0	399,142	10421008	26.25	26.30	26.00	26.05	0
1150102	1533	0	92,256	3018088	32.55	33.00	32.45	32.50	0
1150102	1535	0	55,913	2964786	53.00	53.30	53.00	53.00	0
1150102	1536	0	984,177	55654990	56.00	57.10	56.00	56.40	0
1150102	1537	0	52,085	6497415	125.00	125.50	124.00	125.00	0
1150102	1538	0	9,111	244465	26.25	27.55	26.25	26.35	0
1150102	1539	0	36,124	626123	17.50	17.50	17.30	17.35	0
1150102	1540	0	199,386	4601561	22.80	23.15	22.80	23.10	0
1150102	1541	0	14,261	331188	23.35	23.60	23.05	23.10	0
1150102	1558	0	60,881	6276633	102.00	104.00	101.50	101.50	-1
1150102	1560	0	4,630,899	1882252454	402.00	414.00	398.50	407.00	10
1150102	1563	0	852,551	40910503	49.00	49.15	47.50	47.75	-1
1150102	1568	0	114,279	2552859	22.30	22.55	22.25	22.30	0
1150102	1582	0	520,462	34580665	67.50	67.50	65.80	66.00	0
1150102	1583	0	2,034	90501	44.50	44.50	44.50	44.50	0
1150102	1587	0	1,023,966	51060798	49.95	50.50	49.25	49.95	0
1150102	1589	0	1,729,508	30246733	17.00	18.00	16.90	17.30	0
1150102	1590	0	473,509	455621520	940.00	975.00	940.00	956.00	26
1150102	1597	0	186,752	13679947	72.00	74.00	72.00	73.00	1
1150102	1598	0	135,197	2795661	20.60	20.85	20.50	20.60	0
1150102	1603	0	157,998	5866373	37.10	37.30	37.05	37.15	0
1150102	1604	0	481,355	11719325	24.35	24.50	24.30	24.30	0
1150102	1605	0	73,283,072	2384743227	31.95	33.00	31.70	32.90	1
1150102	1608	0	9,295,553	358881539	38.55	39.30	38.15	38.25	0
1150102	1609	0	3,033,659	116426643	38.20	38.60	38.10	38.50	0
1150102	1611	0	482,166	6249509	13.10	13.10	12.90	12.90	0
1150102	1612	0	514,312	17744381	34.80	34.80	34.30	34.40	0
1150102	1614	0	64,590	2215198	34.45	34.45	34.20	34.20	0
1150102	1615	0	92,531	4593376	49.50	49.90	49.50	49.65	0
1150102	1616	0	742,320	21540585	28.60	29.30	28.55	28.90	0
1150102	1617	0	97,727	1443719	14.80	14.85	14.65	14.70	0
1150102	1618	0	371,259	15772983	42.65	42.85	42.20	42.40	0
1150102	1626	0	33,508	369544	11.05	11.10	11.00	11.00	0
1150102	1702	0	223,399	8763703	39.05	39.45	39.05	39.05	0
1150102	1707	0	42,309	5398863	127.00	128.00	127.00	127.50	1
1150102	1708	0	566,542	18239472	32.30	32.40	32.05	32.05	0
1150102	1709	0	353,771	5871079	16.65	16.70	16.50	16.60	0
1150102	1710	0	1,557,677	19022444	12.45	12.45	12.10	12.25	0
1150102	1711	0	13,832,219	276758233	19.30	20.45	19.30	20.30	1
1150102	1712	0	330,826	14619024	43.75	44.40	43.75	44.10	0
1150102	1713	0	76,052	3419060	45.25	45.35	44.75	44.75	0
1150102	1714	0	1,402,238	11325500	8.08	8.14	8.05	8.05	0
1150102	1717	0	20,045,708	846499164	41.15	42.80	41.15	41.95	1
1150102	1718	0	4,459,516	30271807	6.86	6.88	6.73	6.75	0
1150102	1720	0	260,586	15517999	59.70	59.80	59.00	59.70	0
1150102	1721	0	12,981,173	229519036	17.95	18.15	17.00	17.35	0
1150102	1722	0	1,118,367	53274537	47.95	47.95	47.35	47.55	0
1150102	1723	0	561,716	37869502	68.00	68.40	67.00	67.10	-1
1150102	1725	0	96,454	2632867	26.85	27.55	26.75	27.20	0
1150102	1726	0	6,280	478038	75.90	76.30	75.90	76.20	0
1150102	1727	0	11,001,246	503002579	43.75	47.00	43.35	45.25	1
1150102	1730	0	25,320	1332509	52.70	52.80	52.40	52.80	0
1150102	1731	0	60,448	1313529	21.70	21.80	21.70	21.80	0
1150102	1732	0	264,878	7393531	27.85	28.25	27.30	28.10	0
1150102	1733	0	99,422	3052642	30.65	30.95	30.55	30.55	0
1150102	1734	0	85,033	2594676	30.50	30.55	30.45	30.50	0
1150102	1735	0	314,247	5860959	18.85	19.00	18.35	18.35	0
1150102	1736	0	486,648	72612678	152.50	152.50	148.00	148.50	-2
1150102	1737	0	87,859	2775384	31.70	31.70	31.55	31.55	0
1150102	1752	0	41,963	1563580	37.20	37.50	37.20	37.20	0
1150102	1760	0	114,599	7275175	63.00	63.80	63.00	63.50	0
1150102	1762	0	45,106	1106825	24.50	24.55	24.45	24.55	0
1150102	1773	0	1,356,780	193600611	138.00	145.00	137.50	144.50	6
1150102	1776	0	56,370	872205	15.30	15.60	15.30	15.35	0
1150102	1783	0	64,713	2787656	43.25	43.25	42.70	42.80	0
1150102	1786	0	261,221	19215763	72.80	74.50	72.80	73.00	0
1150102	1789	0	870,556	14858048	16.75	17.25	16.70	17.15	0
1150102	1795	0	980,632	277490225	283.00	285.00	281.50	282.00	-1
1150102	1802	0	22,884,054	793403006	34.60	34.95	34.35	34.75	0
1150102	1805	0	69,685	838001	12.05	12.10	11.95	11.95	0
1150102	1806	0	970,004	8673451	8.98	9.05	8.89	8.99	0
1150102	1808	0	4,436,422	148503230	34.45	34.45	33.00	33.50	0
1150102	1809	0	1,102,508	19758003	17.75	18.10	17.65	18.00	0
1150102	1810	0	1,082,336	19040595	17.55	17.75	17.40	17.60	0
1150102	1817	0	25,965	995249	38.30	38.45	38.20	38.45	0
1150102	1903	0	140,758	7619721	54.20	54.30	54.00	54.20	0
1150102	1904	0	1,056,127	18239130	17.25	17.35	17.20	17.25	0
1150102	1905	0	2,742,439	31532864	11.60	11.65	11.40	11.45	0
1150102	1906	0	59,536	700038	11.75	11.85	11.70	11.80	0
1150102	1907	0	1,443,410	37671132	26.05	26.20	25.85	26.05	0
1150102	1909	0	2,156,584	21151370	9.83	9.89	9.75	9.76	0
1150102	2002	0	34,913,742	656631683	19.00	19.05	18.70	18.75	0
1150102	2002A	0	5,014	194994	38.95	38.95	38.80	38.95	0
1150102	2006	0	867,989	55721381	64.10	64.50	64.00	64.00	0
1150102	2007	0	664,144	5131626	7.80	7.82	7.58	7.78	0
1150102	2008	0	12,931	375697	29.30	29.30	29.00	29.05	0
1150102	2009	0	9,637,388	468658217	48.00	49.60	48.00	48.60	0
1150102	2010	0	854,112	17663321	20.75	20.80	20.60	20.60	0
1150102	2012	0	106,829	1794959	16.90	17.00	16.75	16.80	0
1150102	2013	0	52,108	2189121	42.05	42.20	41.95	41.95	0
1150102	2014	0	4,132,736	64468291	15.75	15.75	15.50	15.65	0
1150102	2015	0	117,329	7241434	61.90	61.90	61.30	61.80	0
1150102	2017	0	262,932	2229053	8.53	8.53	8.43	8.49	0
1150102	2020	0	151,644	3578754	23.70	23.70	23.45	23.60	0
1150102	2022	0	673,859	5461392	8.25	8.27	8.05	8.12	0
1150102	2023	0	1,854,781	27427231	14.90	14.90	14.70	14.80	0
1150102	2024	0	11,912	207800	17.50	17.55	17.50	17.50	0
1150102	2025	0	2,164,298	23408208	10.25	11.30	10.05	11.30	1
1150102	2027	0	17,323,816	617812227	35.60	35.95	35.40	35.85	0
1150102	2028	0	124,548	2162802	17.50	17.75	16.65	17.45	0
1150102	2029	0	93,764	1983202	21.25	21.30	21.05	21.10	0
1150102	2030	0	548,205	8066051	14.80	14.90	14.55	14.55	0
1150102	2031	0	615,388	23234229	38.55	38.55	37.55	37.60	0
1150102	2032	0	617,279	9452637	15.35	15.45	15.20	15.30	0
1150102	2033	0	108,016	1719351	15.80	16.00	15.80	15.80	0
1150102	2034	0	2,393,669	50478056	21.60	21.60	20.85	20.90	0
1150102	2038	0	191,140	2788169	14.65	14.70	14.45	14.50	0
1150102	2049	0	816,889	160484663	194.50	198.50	194.50	196.00	2
1150102	2059	0	1,588,691	5592403720	3750.00	3750.00	3420.00	3460.00	-290
1150102	2062	0	298,216	6135601	20.55	20.70	20.45	20.70	0
1150102	2069	0	328,218	6043050	18.45	18.70	18.20	18.40	0
1150102	2101	0	1,743,654	65080267	37.55	37.70	37.05	37.45	0
1150102	2102	0	324,583	6399628	19.50	19.90	19.50	19.85	0
1150102	2103	0	3,249,687	49319278	15.55	15.70	15.00	15.00	0
1150102	2104	0	3,273,755	36938881	11.50	11.55	11.05	11.15	0
1150102	2105	0	4,585,772	136293247	29.55	29.95	29.55	29.55	0
1150102	2106	0	1,100,011	21486052	19.65	19.70	19.35	19.50	0
1150102	2107	0	167,129	4115102	24.65	24.70	24.55	24.65	0
1150102	2108	0	317,452	7394086	23.35	23.55	23.15	23.20	0
1150102	2109	0	96,546	1447572	15.15	15.15	14.90	15.00	0
1150102	2114	0	83,384	7499352	90.50	90.50	89.70	90.10	0
1150102	2115	0	52,640	1278865	24.45	24.50	24.20	24.30	0
1150102	2201	0	6,058,215	199649395	33.20	33.70	32.55	32.70	0
1150102	2204	0	1,186,313	70509827	59.10	60.10	58.80	58.90	0
1150102	2206	0	1,289,434	78337006	61.60	61.70	60.10	60.60	0
1150102	2207	0	279,539	152946055	552.00	552.00	546.00	546.00	-4
1150102	2208	0	2,104,493	42148457	20.05	20.15	19.95	19.95	0
1150102	2211	0	1,405,434	138066638	97.30	98.70	97.20	98.40	1
1150102	2227	0	43,903	2429659	55.50	56.00	55.10	55.10	0
1150102	2228	0	1,610,260	174230775	105.50	109.00	105.50	109.00	3
1150102	2231	0	322,280	30331111	93.10	95.20	93.00	93.30	0
1150102	2233	0	1,592,074	357845803	219.50	228.00	219.50	225.50	6
1150102	2236	0	800,756	94793814	117.00	121.00	115.50	120.00	4
1150102	2239	0	191,020	7130595	37.40	38.00	36.55	36.55	0
1150102	2241	0	420,160	15664455	36.80	37.85	36.80	37.20	0
1150102	2243	0	76,537	877199	11.45	11.55	11.40	11.45	0
1150102	2247	0	149,601	42022868	280.50	283.00	278.50	282.00	0
1150102	2248	0	23,000	1127350	48.75	49.75	48.70	49.30	0
1150102	2250	0	54,260	3912444	72.10	73.00	71.50	71.60	0
1150102	2254	0	47,000	2792500	59.50	59.50	58.80	59.20	0
1150102	2258	0	579,543	24738947	42.90	43.00	42.50	42.60	0
1150102	2301	0	24,704,090	4159909142	164.50	171.50	164.50	167.00	3
1150102	2302	0	245,457	4360755	17.60	17.90	17.60	17.65	0
1150102	2303	0	29,528,142	1438509914	49.35	49.40	48.40	48.70	0
1150102	2305	0	294,311	3243592	10.95	11.15	10.95	10.95	0
1150102	2308	0	14,392,316	14252384088	970.00	998.00	969.00	995.00	32
1150102	2312	0	12,945,478	294982385	22.55	22.95	22.45	22.95	0
1150102	2313	0	28,005,649	2621696157	93.90	95.00	91.50	94.60	1
1150102	2314	0	118,346	2669028	22.60	22.60	22.55	22.55	0
1150102	2316	0	2,681,811	273294662	103.50	104.50	101.00	101.00	-2
1150102	2317	0	58,776,015	13613204429	232.00	233.50	229.00	232.00	1
1150102	2321	0	20,792	329588	15.85	15.85	15.85	15.85	0
1150102	2323	0	26,351,330	294539665	10.95	11.50	10.80	11.10	0
1150102	2324	0	20,113,290	620056648	30.75	31.00	30.45	30.80	0
1150102	2327	0	53,713,523	12828394368	232.50	243.00	230.00	241.00	10
1150102	2328	0	6,242,952	306809600	49.30	49.60	48.80	49.55	0
1150102	2329	0	25,657,890	1444584795	56.00	57.00	55.40	55.90	0
1150102	2330	0	39,307,705	61642830135	1555.00	1585.00	1545.00	1585.00	35
1150102	2331	0	3,881,824	88063881	22.30	22.90	22.30	22.85	0
1150102	2332	0	2,354,239	35341938	15.15	15.20	14.90	14.95	0
1150102	2337	0	171,846,986	7314045530	40.55	43.35	40.05	43.35	3
1150102	2338	0	663,175	23803438	35.50	36.20	35.50	35.95	0
1150102	2340	0	1,667,874	44155793	26.25	26.80	26.20	26.30	0
1150102	2342	0	4,006,885	120231284	28.50	30.75	28.50	30.00	1
1150102	2344	0	414,793,767	36674571197	83.10	90.80	82.10	90.80	8
1150102	2345	0	4,120,258	4764707735	1190.00	1190.00	1145.00	1145.00	-40
1150102	2347	0	6,631,262	384483377	58.10	58.40	57.70	58.10	0
1150102	2348	0	291,945	23528134	81.10	81.30	80.30	80.30	0
1150102	2348A	0	10	360					0
1150102	2349	0	16,123,234	243628375	15.50	15.80	14.80	14.85	0
1150102	2351	0	828,361	64052084	78.00	78.50	76.60	76.70	0
1150102	2352	0	4,344,910	102718728	23.65	23.85	23.45	23.50	0
1150102	2353	0	42,137,996	1109147780	26.40	26.60	26.00	26.40	0
1150102	2354	0	4,404,500	270860091	61.70	62.00	61.00	61.50	0
1150102	2355	0	3,003,672	94923456	30.90	32.50	30.55	32.00	1
1150102	2356	0	23,298,989	1031845444	43.50	44.75	43.35	44.55	1
1150102	2357	0	4,418,986	2465699962	554.00	563.00	552.00	555.00	7
1150102	2359	0	1,266,207	162282558	126.50	129.50	126.00	129.00	3
1150102	2360	0	2,382,868	1881966442	787.00	802.00	776.00	796.00	21
1150102	2362	0	383,175	14860760	38.80	39.05	38.65	38.75	0
1150102	2363	0	2,136,250	100347574	46.70	47.50	46.60	46.70	0
1150102	2364	0	187,040	12632385	66.50	68.10	66.50	67.70	1
1150102	2365	0	1,436,784	50582201	34.85	35.60	34.75	35.15	0
1150102	2367	0	16,954,317	473222407	27.50	28.60	27.10	28.15	0
1150102	2368	0	14,169,480	9258745775	684.00	687.00	636.00	643.00	-44
1150102	2369	0	11,475,751	268781502	23.10	23.75	22.80	23.40	0
1150102	2371	0	18,056,037	560105981	31.75	31.80	30.70	30.70	0
1150102	2373	0	26,538	1487432	56.20	56.20	56.00	56.00	0
1150102	2374	0	8,977,840	713462439	77.70	81.00	77.60	79.20	1
1150102	2375	0	9,581,152	909817912	92.00	97.20	91.60	96.40	5
1150102	2376	0	9,368,681	2386051613	249.00	259.00	245.00	259.00	9
1150102	2377	0	5,078,876	489897602	96.70	97.70	95.60	95.80	0
1150102	2379	0	3,520,743	1728897113	494.50	497.00	487.50	487.50	-1
1150102	2380	0	143,383	666411	4.68	4.68	4.61	4.62	0
1150102	2382	0	23,284,219	6418480280	274.00	280.00	270.00	277.00	5
1150102	2383	0	3,537,708	5679597855	1655.00	1660.00	1580.00	1590.00	-55
1150102	2385	0	6,310,172	739284963	118.00	119.50	116.00	116.50	0
1150102	2387	0	379,844	14732348	38.55	39.00	38.50	38.50	0
1150102	2388	0	3,071,005	159286955	52.80	52.80	51.30	51.50	0
1150102	2390	0	150,296	1476202	9.80	9.88	9.80	9.80	0
1150102	2392	0	1,232,080	45866499	37.10	37.50	37.00	37.00	0
1150102	2393	0	4,151,505	229182016	55.40	55.80	54.70	55.10	0
1150102	2395	0	1,602,712	463204404	291.00	294.50	285.00	286.50	-1
1150102	2397	0	86,888	5324834	61.00	61.70	61.00	61.00	0
1150102	2399	0	23,768,280	647765190	26.15	28.20	26.10	27.30	1
1150102	2401	0	1,534,622	31029725	20.10	20.40	20.00	20.20	0
1150102	2402	0	15,476,826	1001222645	64.10	66.50	63.50	63.50	0
1150102	2404	0	3,996,393	3853684275	950.00	985.00	945.00	960.00	11
1150102	2405	0	1,269,472	22959269	17.90	18.30	17.85	18.00	0
1150102	2406	0	7,187,409	181110296	25.35	25.90	24.80	24.85	0
1150102	2408	0	138,960,869	27966612651	192.50	208.50	191.00	207.00	14
1150102	2409	0	198,404,879	2448490473	12.20	12.65	11.90	12.60	0
1150102	2412	0	3,280,560	432341601	131.50	132.00	131.00	132.00	1
1150102	2413	0	4,184,617	187418548	44.80	46.80	44.00	46.10	0
1150102	2414	0	124,555	5063715	40.95	40.95	39.80	40.65	0
1150102	2415	0	145,943	3764806	26.40	26.40	25.65	25.70	0
1150102	2417	0	758,454	29405563	38.85	39.20	38.40	38.85	0
1150102	2419	0	1,084,606	26313418	24.15	24.50	24.05	24.25	0
1150102	2420	0	211,290	10787682	50.70	51.30	50.70	51.10	0
1150102	2421	0	2,898,714	460746529	160.50	160.50	157.50	158.50	-2
1150102	2423	0	97,744	5454561	54.80	56.50	54.80	55.40	0
1150102	2424	0	48,086	1766416	35.40	37.60	35.20	36.65	1
1150102	2425	0	728,901	22853652	30.75	31.90	30.75	31.70	1
1150102	2426	0	982,278	16831556	17.20	17.40	16.90	17.25	0
1150102	2427	0	812,828	21553763	26.70	26.75	26.40	26.45	0
1150102	2428	0	1,004,643	180921205	175.00	183.00	175.00	181.00	6
1150102	2429	0	357,083	28551460	80.30	80.90	79.10	79.50	0
1150102	2430	0	23,056	525213	22.80	22.85	22.70	22.85	0
1150102	2431	0	407,748	4660740	11.35	11.55	11.35	11.45	0
1150102	2432	0	18,615	478561	25.70	25.85	25.60	25.80	0
1150102	2433	0	9,168	434963	47.30	47.60	47.30	47.50	0
1150102	2434	0	30,766	995376	32.00	32.60	32.00	32.30	0
1150102	2436	0	959,359	46167758	47.90	48.65	47.75	47.90	0
1150102	2438	0	73,628	1589123	21.50	21.85	21.10	21.60	0
1150102	2439	0	2,504,673	241542870	98.30	98.30	95.60	95.80	-1
1150102	2440	0	165,748	2395351	14.60	14.60	14.35	14.45	0
1150102	2441	0	15,084,999	1345530958	89.50	91.00	86.10	90.20	1
1150102	2442	0	518,368	12965727	25.00	25.20	24.90	25.10	0
1150102	2444	0	281,293	3185395	11.35	11.50	11.20	11.40	0
1150102	2449	0	57,297,864	15211858904	253.50	272.00	252.50	267.50	20
1150102	2450	0	105,311	3039313	29.05	29.10	28.80	28.85	0
1150102	2451	0	17,563,816	3574639307	198.00	212.00	193.50	203.00	7
1150102	2453	0	407,996	21876866	53.00	54.20	53.00	53.70	0
1150102	2454	0	12,217,809	17951177420	1450.00	1495.00	1440.00	1470.00	40
1150102	2455	0	2,357,987	356302499	152.50	153.50	149.00	150.50	-1
1150102	2457	0	2,522,285	72949143	28.85	29.15	28.60	28.80	0
1150102	2458	0	2,145,759	254220099	118.50	120.00	117.50	117.50	-1
1150102	2459	0	50,174	3319853	65.70	66.50	65.70	66.20	0
1150102	2460	0	1,339,315	28863251	20.10	22.10	19.70	22.10	2
1150102	2461	0	448,803	6812581	14.90	15.40	14.90	15.40	0
1150102	2462	0	2,359,401	56288597	22.20	24.10	21.95	24.10	2
1150102	2464	0	1,842,623	116492084	62.90	63.70	62.00	63.50	1
1150102	2465	0	1,119,304	69463914	58.00	63.80	58.00	62.80	4
1150102	2466	0	1,348,646	89853910	66.10	67.40	65.90	66.50	0
1150102	2467	0	6,693,052	1787085074	250.50	274.50	250.00	270.00	19
1150102	2468	0	259,202	10759312	41.40	42.10	41.05	41.35	0
1150102	2471	0	111,658	5622142	50.00	50.60	50.00	50.20	0
1150102	2472	0	14,525,513	1666377100	108.50	117.50	108.00	117.50	10
1150102	2474	0	5,653,603	1166753052	209.00	209.00	205.00	205.50	-2
1150102	2476	0	3,130,894	282535630	86.50	91.60	86.50	91.00	4
1150102	2477	0	87,314	2085604	23.95	24.00	23.75	23.75	0
1150102	2478	0	3,777,462	228437108	58.00	62.50	57.70	61.80	4
1150102	2480	0	118,818	18115281	151.50	153.50	151.00	152.50	1
1150102	2481	0	5,594,580	447032835	80.60	80.80	79.50	79.90	0
1150102	2482	0	123,666	2143087	17.35	17.50	17.25	17.25	0
1150102	2483	0	50,950	959414	18.75	19.05	18.55	18.85	0
1150102	2484	0	331,377	6742338	20.30	20.45	20.20	20.45	0
1150102	2485	0	18,494,247	477629287	26.50	26.60	25.55	25.55	0
1150102	2486	0	7,810,618	744044118	94.50	96.70	93.80	96.10	2
1150102	2488	0	107,689	4961073	46.00	46.25	45.95	46.10	0
1150102	2489	0	4,555,642	70475860	15.30	15.70	15.25	15.40	0
1150102	2491	0	752,436	14900532	20.20	20.25	19.35	19.40	0
1150102	2492	0	17,737,104	2174871575	118.00	126.00	117.50	124.50	7
1150102	2493	0	3,268,179	407326917	122.50	127.00	121.00	124.50	3
1150102	2495	0	9,182,859	303832976	33.05	33.80	32.65	32.65	0
1150102	2496	0	12,600	859966	68.40	68.40	68.00	68.20	0
1150102	2497	0	2,322,780	128512875	54.00	56.80	53.20	54.80	2
1150102	2498	0	4,595,698	227387122	49.85	49.85	49.15	49.25	0
1150102	2501	0	1,681,030	39225446	23.80	23.80	23.15	23.30	0
1150102	2504	0	4,619,827	173947365	37.80	37.95	37.15	37.80	0
1150102	2505	0	534,681	10723142	20.20	20.20	19.85	20.00	0
1150102	2506	0	122,717	1141989	9.34	9.34	9.28	9.28	0
1150102	2509	0	769,220	12841350	16.70	17.15	16.35	16.35	0
1150102	2511	0	1,097,836	8962529	8.19	8.24	8.12	8.12	0
1150102	2514	0	620,007	9361695	15.10	15.15	15.00	15.10	0
1150102	2515	0	6,186,615	79508049	12.80	12.95	12.75	12.90	0
1150102	2516	0	235,347	3486892	14.85	14.95	14.75	14.75	0
1150102	2520	0	4,573,030	151017297	33.80	33.95	32.60	32.65	-1
1150102	2524	0	54,342	2301517	42.50	42.85	42.10	42.25	0
1150102	2527	0	169,233	4927563	29.10	29.25	29.00	29.25	0
1150102	2528	0	599,340	17983350	30.10	30.25	29.80	30.10	0
1150102	2530	0	651,650	18239665	28.30	28.30	27.80	27.80	0
1150102	2534	0	398,678	8299699	20.85	21.00	20.65	20.80	0
1150102	2535	0	411,167	25810340	63.10	63.10	62.60	62.60	0
1150102	2536	0	168,877	4378360	26.20	26.20	25.80	25.85	0
1150102	2537	0	3,053,990	35767534	12.05	12.10	11.55	11.60	0
1150102	2538	0	234,091	2633706	11.30	11.35	11.20	11.20	0
1150102	2539	0	602,489	28889803	48.50	48.50	47.75	48.00	0
1150102	2540	0	642,095	32092234	50.00	50.40	49.70	50.00	0
1150102	2542	0	4,620,511	182629264	40.20	40.20	39.15	39.25	0
1150102	2543	0	1,462,331	87817961	60.00	60.50	59.30	60.50	0
1150102	2545	0	233,359	9143257	39.25	39.35	39.00	39.00	0
1150102	2546	0	169,073	14650929	86.70	88.10	85.80	86.00	0
1150102	2547	0	2,194,994	23775028	10.90	10.95	10.75	10.75	0
1150102	2548	0	968,668	111427777	116.00	117.00	114.00	115.00	-1
1150102	2597	0	352,917	59605794	168.50	171.00	167.00	167.50	0
1150102	2601	0	935,812	5059709	5.43	5.45	5.38	5.38	0
1150102	2603	0	15,229,052	2942700563	192.50	194.50	192.00	193.00	3
1150102	2605	0	5,820,037	152061138	26.30	26.55	25.85	25.90	0
1150102	2606	0	4,650,959	281943213	60.90	61.60	59.90	60.40	0
1150102	2607	0	2,040,461	116350247	57.70	57.80	56.60	56.60	-1
1150102	2608	0	171,604	5684186	33.15	33.30	33.05	33.10	0
1150102	2609	0	12,999,146	729706527	56.70	56.90	55.70	56.00	0
1150102	2610	0	17,202,460	348868605	20.20	20.45	20.15	20.25	0
1150102	2611	0	257,705	3825279	14.90	14.95	14.70	14.70	0
1150102	2612	0	979,557	58479023	59.90	60.50	59.10	59.20	0
1150102	2613	0	795,898	19364320	24.00	24.75	24.00	24.05	0
1150102	2614	0	2,077,746	46274026	22.60	22.60	22.10	22.25	0
1150102	2615	0	7,846,472	628628002	80.10	80.80	79.30	79.60	0
1150102	2616	0	133,891	1781845	13.35	13.45	13.25	13.30	0
1150102	2617	0	478,359	14448133	30.20	30.65	30.05	30.10	0
1150102	2618	0	18,937,978	691425302	36.70	36.75	36.35	36.50	0
1150102	2630	0	1,504,669	78525353	52.70	52.90	51.80	51.80	0
1150102	2633	0	2,017,774	56536086	28.00	28.15	27.90	28.00	0
1150102	2634	0	3,907,523	199775635	50.60	51.50	50.60	51.10	0
1150102	2636	0	378,877	25569986	67.10	67.80	67.00	67.10	0
1150102	2637	0	2,289,644	156182335	68.70	69.30	67.60	67.80	0
1150102	2642	0	53,241	1392808	26.05	26.40	26.00	26.15	0
1150102	2645	0	1,180,376	169100047	142.00	144.50	141.50	143.50	1
1150102	2646	0	2,854,313	67238640	23.60	23.75	23.45	23.50	0
1150102	2701	0	44,280	489310	11.10	11.10	11.00	11.00	0
1150102	2702	0	30,854	367466	11.90	11.95	11.80	11.95	0
1150102	2704	0	169,537	7275260	43.10	43.10	42.80	42.85	0
1150102	2705	0	99,919	1660526	16.70	16.70	16.55	16.55	0
1150102	2706	0	75,557	972979	12.90	12.90	12.85	12.85	0
1150102	2707	0	66,186	12554914	188.50	190.50	188.50	189.50	0
1150102	2712	0	5,500	100200	18.25	18.25	18.20	18.25	0
1150102	2722	0	50,442	1319429	26.50	26.50	26.10	26.10	0
1150102	2723	0	353,390	24868058	70.80	71.40	69.50	69.80	-1
1150102	2727	0	189,096	41184587	217.00	218.50	217.00	218.00	1
1150102	2731	0	543,865	90662539	165.00	167.50	165.00	167.00	3
1150102	2739	0	70,816	2566166	36.15	36.60	36.05	36.15	0
1150102	2748	0	124,536	5341879	42.60	43.15	42.50	43.10	0
1150102	2753	0	287,726	54697251	191.00	192.50	189.00	190.00	0
1150102	2762	0	35,208	2683835	76.20	76.80	76.00	76.50	0
1150102	2801	0	73,041,914	1495489352	20.45	20.70	20.35	20.40	0
1150102	2812	0	4,477,625	93662844	20.80	21.00	20.80	20.90	0
1150102	2816	0	67,205	1932556	28.75	28.90	28.70	28.75	0
1150102	2820	0	431,497	7273131	16.85	16.90	16.85	16.85	0
1150102	2832	0	229,911	11566879	50.30	50.70	50.00	50.30	0
1150102	2834	0	6,221,499	99800991	16.00	16.10	16.00	16.05	0
1150102	2836	0	820,042	10053449	12.25	12.35	12.20	12.20	0
1150102	2836A	0	20,133	480251	23.90	23.90	23.85	23.85	0
1150102	2838	0	1,934,464	37517525	19.35	19.55	19.25	19.55	0
1150102	2838A	0	15,015	818516	54.50	54.60	54.50	54.60	0
1150102	2845	0	3,970,697	51088509	12.85	12.95	12.80	12.85	0
1150102	2849	0	32,003	432067	13.55	13.55	13.45	13.45	0
1150102	2850	0	249,961	29207854	117.50	117.50	116.50	116.50	-1
1150102	2851	0	504,998	13281354	26.40	26.45	26.20	26.25	0
1150102	2852	0	234,233	6522326	27.75	27.95	27.65	27.80	0
1150102	2855	0	1,810,495	43209282	23.90	24.00	23.80	23.80	0
1150102	2867	0	19,658,415	157012376	7.99	8.02	7.90	8.01	0
1150102	2880	0	9,837,903	309885584	31.10	31.70	31.05	31.50	0
1150102	2881	0	13,130,192	1258863384	96.20	97.00	95.50	95.60	0
1150102	2881A	0	33,221	2104351	63.30	63.40	63.30	63.40	0
1150102	2881B	0	33,040	2035258	61.60	61.70	61.60	61.70	0
1150102	2881C	0	48,812	2606278	53.40	53.40	53.40	53.40	0
1150102	2882	0	25,849,549	1946348037	75.40	76.00	74.80	75.20	0
1150102	2882A	0	69,869	4238244	60.60	60.90	60.60	60.90	0
1150102	2882B	0	29,414	1761919	59.90	60.00	59.90	60.00	0
1150102	2883	0	23,670,457	407997061	17.25	17.40	17.15	17.20	0
1150102	2883B	0	615,852	4840569	7.86	7.87	7.85	7.87	0
1150102	2884	0	61,726,864	2090586766	33.80	34.10	33.40	34.10	0
1150102	2885	0	49,993,463	1974026154	39.50	39.85	39.30	39.65	0
1150102	2886	0	10,256,403	412538179	40.00	40.40	39.95	40.30	0
1150102	2887	0	45,785,582	936978511	20.40	20.65	20.35	20.40	0
1150102	2887E	0	275,689	13824300	50.00	50.50	49.95	50.30	0
1150102	2887F	0	26,180	1229415	46.95	47.10	46.70	47.10	0
1150102	2887G	0	29,084	1152515	39.60	39.65	39.55	39.65	0
1150102	2887H	0	188,257	7419941	39.45	39.50	39.25	39.35	0
1150102	2887I	0	5,292,895	49315564	9.32	9.33	9.31	9.32	0
1150102	2887Z1	0	106,769	1770924	16.60	16.65	16.55	16.55	0
1150102	2889	0	4,899,067	79347830	16.55	16.55	16.10	16.10	0
1150102	2890	0	11,736,786	337833301	28.60	28.90	28.60	28.80	0
1150102	2891	0	37,562,055	1903681715	50.20	51.00	49.85	50.80	0
1150102	2891B	0	10,825	687906	63.50	63.80	63.40	63.80	0
1150102	2891C	0	481	28765					0
1150102	2892	0	13,839,472	407108715	29.55	29.55	29.20	29.55	0
1150102	2897	0	864,834	7894835	9.14	9.15	9.12	9.12	0
1150102	2897B	0	16,132	191164	11.85	11.85	11.85	11.85	0
1150102	2901	0	21,596	529160	24.75	25.00	24.20	24.20	0
1150102	2903	0	3,206,467	69936676	22.00	22.00	21.75	21.75	0
1150102	2904	0	12,681	216231	17.05	17.05	17.05	17.05	0
1150102	2905	0	528,037	8312437	15.90	15.90	15.60	15.75	0
1150102	2906	0	115,907	1480532	12.80	12.85	12.70	12.75	0
1150102	2908	0	157,535	3195650	20.30	20.30	20.15	20.30	0
1150102	2910	0	5,585	115764	20.90	20.90	20.65	20.65	0
1150102	2911	0	84,286	472291	5.40	5.68	5.40	5.64	0
1150102	2912	0	2,694,181	600833689	223.00	225.50	221.50	221.50	0
1150102	2913	0	1,402,015	18607932	13.35	13.40	13.20	13.25	0
1150102	2915	0	7,276,576	398519436	55.30	55.40	54.50	54.60	0
1150102	2923	0	11,641	236440	20.35	20.35	20.00	20.00	0
1150102	2929	0	230,168	1810686	7.86	8.01	7.81	7.82	0
1150102	2939	0	7,048	164590	23.35	23.40	23.30	23.35	0
1150102	2945	0	6,428	243759	37.95	37.95	37.90	37.90	0
1150102	3002	0	823,904	20804596	25.15	25.50	24.80	25.15	0
1150102	3003	0	240,518	11623285	48.75	49.25	47.70	47.70	0
1150102	3004	0	2,058,830	226316827	103.50	113.00	102.50	110.00	6
1150102	3005	0	4,483,208	525551482	117.00	118.50	116.00	117.50	0
1150102	3006	0	32,963,935	4161592927	119.50	129.50	117.00	129.50	11
1150102	3008	0	1,425,258	3639917355	2540.00	2590.00	2495.00	2585.00	90
1150102	3010	0	1,235,115	131897245	109.00	109.00	106.00	106.50	-1
1150102	3011	0	1,637,048	24381743	15.15	15.30	14.65	14.70	0
1150102	3013	0	2,291,155	299832350	130.50	132.00	130.00	130.00	0
1150102	3014	0	651,245	74972208	116.00	116.00	114.50	114.50	0
1150102	3015	0	458,870	24764687	53.00	55.00	53.00	53.90	1
1150102	3016	0	2,897,565	154941727	51.70	55.00	51.20	54.90	3
1150102	3017	0	5,780,257	8489042455	1535.00	1540.00	1440.00	1455.00	-55
1150102	3018	0	34,152	392626	11.45	11.50	11.45	11.45	0
1150102	3019	0	4,898,873	700979727	140.00	145.00	139.50	143.50	4
1150102	3021	0	78,476	1406916	18.05	18.05	17.85	17.85	0
1150102	3022	0	410,449	26700743	64.80	65.60	64.20	65.10	0
1150102	3023	0	928,112	177539137	192.50	194.00	189.00	189.00	-3
1150102	3024	0	618,465	7023197	11.35	11.45	11.25	11.40	0
1150102	3025	0	1,411,277	92742269	65.00	66.80	64.50	64.90	0
1150102	3026	0	2,776,161	292801539	102.50	107.00	102.50	106.00	4
1150102	3027	0	177,718	4042018	22.75	22.95	22.65	22.65	0
1150102	3028	0	1,023,550	38894683	37.50	38.30	37.25	38.10	0
1150102	3029	0	999,053	114813622	114.50	116.00	113.50	114.50	1
1150102	3030	0	3,527,633	670610979	192.00	192.50	187.00	192.50	1
1150102	3031	0	345,060	6848690	19.80	20.00	19.70	19.80	0
1150102	3032	0	558,392	43711128	77.40	79.50	77.10	77.90	0
1150102	3033	0	11,478,839	359513055	30.90	31.60	30.75	31.30	0
1150102	3034	0	5,565,024	2059027394	378.50	379.00	367.00	367.00	-7
1150102	3035	0	3,299,136	567631609	171.00	174.00	170.00	170.50	0
1150102	3036	0	9,938,173	1386634678	138.00	141.50	137.00	140.50	3
1150102	3036A	0	46,547	2392573	51.40	51.50	51.40	51.40	0
1150102	3037	0	21,427,262	4708448953	222.50	225.00	216.00	219.00	-1
1150102	3038	0	232,036	5444233	23.30	23.60	23.30	23.60	0
1150102	3040	0	654,483	34593754	55.20	55.20	51.80	52.60	-2
1150102	3041	0	1,967,667	50717976	23.80	26.20	23.80	26.20	2
1150102	3042	0	2,711,927	217677899	80.40	81.10	80.00	80.20	0
1150102	3043	0	148,326	3237630	21.30	22.15	21.30	22.00	0
1150102	3044	0	4,633,069	1454153973	320.00	321.00	311.50	312.50	-5
1150102	3045	0	8,165,146	880417613	109.00	109.50	107.00	108.00	0
1150102	3046	0	289,618	15222486	52.10	52.80	51.80	52.80	0
1150102	3047	0	1,085,673	19815226	18.10	18.50	18.10	18.15	0
1150102	3048	0	27,619,467	1233861144	42.40	45.70	42.40	45.70	4
1150102	3049	0	11,439,757	68282621	5.80	6.25	5.70	6.10	0
1150102	3050	0	1,074,526	14374053	13.60	13.75	13.20	13.20	0
1150102	3051	0	593,954	11099670	18.45	19.15	18.40	18.55	0
1150102	3052	0	634,765	7658026	12.05	12.10	12.00	12.05	0
1150102	3054	0	129,697	4086063	32.45	32.45	30.45	31.90	0
1150102	3055	0	583,753	45848101	78.10	79.40	77.90	78.50	0
1150102	3056	0	1,459,847	26215270	18.00	18.15	17.85	17.85	0
1150102	3057	0	689,576	14418652	20.45	21.25	20.40	21.05	0
1150102	3058	0	619,672	6521127	10.70	10.80	10.40	10.40	0
1150102	3059	0	2,750,788	113492670	40.85	41.70	40.80	41.05	0
1150102	3060	0	8,815,929	289809033	31.90	33.65	31.75	32.60	0
1150102	3062	0	1,292,319	30279625	23.25	23.60	23.25	23.40	0
1150102	3090	0	23,082,637	2390181271	99.00	108.00	97.70	108.00	9
1150102	3092	0	3,485,378	88849836	25.60	26.80	24.50	26.80	1
1150102	3094	0	147,186	3540182	23.80	24.30	23.80	24.00	0
1150102	3130	0	22,306	5009624	224.50	225.00	224.00	224.00	0
1150102	3135	0	9,780,203	893235150	90.10	94.80	88.60	89.00	0
1150102	3138	0	939,199	100779835	109.00	110.50	103.50	105.50	-2
1150102	3149	0	9,749,207	373455398	36.45	38.70	36.20	38.70	3
1150102	3150	0	146,019	2993483	20.00	20.85	20.00	20.45	0
1150102	3164	0	55,017	997406	18.15	18.30	18.05	18.30	0
1150102	3167	0	9,973,440	2348086502	246.00	246.50	228.00	231.50	-12
1150102	3168	0	11,088	459346	41.50	41.85	41.20	41.50	0
1150102	3189	0	27,284,853	4356529904	162.00	167.00	156.00	156.00	-3
1150102	3209	0	279,705	8916980	31.75	32.05	31.60	31.90	0
1150102	3229	0	325,246	9111078	27.00	28.40	27.00	28.30	0
1150102	3231	0	91,886,281	14087931136	152.00	155.50	149.50	155.00	4
1150102	3257	0	599,078	41772685	70.70	70.70	69.20	69.20	0
1150102	3266	0	56,104	796018	14.15	14.25	14.15	14.15	0
1150102	3296	0	154,725	3771954	24.50	24.65	24.00	24.30	0
1150102	3305	0	5,255,159	564014479	104.00	111.00	103.50	108.50	5
1150102	3308	0	1,623,576	35259557	21.50	22.10	21.15	22.10	2
1150102	3311	0	121,038	3790221	31.20	31.60	31.10	31.20	0
1150102	3312	0	4,631,767	174283481	35.30	38.30	35.10	38.30	3
1150102	3321	0	1,588,272	28711290	17.30	18.60	17.25	18.60	1
1150102	3338	0	438,592	22083381	49.45	50.90	49.45	50.20	0
1150102	3346	0	115,460	2200870	19.15	19.25	18.90	18.95	0
1150102	3356	0	267,603	12692690	47.05	47.70	47.05	47.30	0
1150102	3376	0	2,362,837	486374541	203.50	209.50	202.50	204.50	2
1150102	3380	0	1,437,861	45217861	31.15	31.70	31.15	31.65	0
1150102	3406	0	1,125,829	497418713	450.00	451.50	437.00	437.50	-12
1150102	3413	0	881,933	248976424	277.50	285.00	277.50	282.00	4
1150102	3416	0	175,342	26329318	151.50	151.50	149.00	150.00	0
1150102	3419	0	160,514	2101508	13.25	13.25	12.95	13.20	0
1150102	3432	0	19,932	278751	13.90	14.40	13.70	14.40	0
1150102	3437	0	389,443	5635532	14.40	14.70	14.25	14.35	0
1150102	3443	0	3,753,466	8262839395	2180.00	2240.00	2150.00	2185.00	60
1150102	3447	0	688,450	36330597	53.30	53.60	52.50	52.50	0
1150102	3450	0	23,785,967	6631531155	272.50	287.50	272.00	273.00	3
1150102	3454	0	196,390	19403738	98.80	98.90	98.70	98.80	0
1150102	3481	0	788,088,302	13790925317	16.95	18.50	16.20	18.10	1
1150102	3494	0	124,471	1082462	8.61	8.84	8.61	8.67	0
1150102	3501	0	64,117	3100965	48.35	48.60	48.10	48.60	0
1150102	3504	0	219,542	11343655	50.50	52.30	50.50	52.00	1
1150102	3515	0	540,577	134360923	248.00	251.50	245.50	249.00	1
1150102	3518	0	210,912	4507614	21.25	21.70	21.10	21.55	0
1150102	3528	0	147,271	9903159	66.90	67.70	66.10	67.40	1
1150102	3530	0	1,552,516	118322749	72.90	79.10	72.50	76.60	3
1150102	3532	0	1,249,375	120516888	95.40	97.80	94.80	96.80	1
1150102	3533	0	535,441	695779865	1295.00	1315.00	1290.00	1295.00	0
1150102	3535	0	10,638,393	1033460991	93.50	99.70	93.30	95.80	2
1150102	3543	0	2,094,111	89775020	41.75	43.50	41.75	42.65	0
1150102	3545	0	958,931	49525356	51.70	52.40	51.10	51.10	0
1150102	3550	0	4,837,619	81595999	16.75	17.40	16.50	16.50	0
1150102	3557	0	49,108	1810744	37.20	37.20	36.60	36.85	0
1150102	3563	0	1,505,535	795738017	531.00	538.00	518.00	519.00	-9
1150102	3576	0	7,977,495	68812029	8.72	8.85	8.50	8.50	0
1150102	3583	0	1,116,430	383046443	339.50	347.50	337.50	339.00	5
1150102	3588	0	154,188	7564491	48.65	49.45	48.65	48.95	0
1150102	3591	0	163,684	3041910	18.40	18.80	18.35	18.45	0
1150102	3592	0	1,253,877	279969656	228.00	228.00	221.00	221.00	-7
1150102	3593	0	15,639	200032	11.95	12.95	11.95	12.90	0
1150102	3596	0	417,554	73348118	176.00	177.50	174.50	174.50	0
1150102	3605	0	4,137,365	262382926	62.00	64.50	61.30	63.40	1
1150102	3607	0	603,541	8993405	14.85	15.20	14.70	14.70	0
1150102	3617	0	562,985	118858845	211.50	214.50	208.00	208.50	-3
1150102	3622	0	243,137	15240166	62.20	63.00	62.10	62.80	0
1150102	3645	0	1,128,585	59435920	52.00	53.40	52.00	53.00	1
1150102	3652	0	56,746	1624484	28.30	29.10	28.30	29.05	0
1150102	3653	0	1,796,727	4737372240	2785.00	2785.00	2590.00	2590.00	-155
1150102	3661	0	3,470,112	12728369810	3600.00	3745.00	3580.00	3635.00	125
1150102	3665	0	2,346,102	3600745270	1525.00	1570.00	1510.00	1525.00	5
1150102	3669	0	165,347	5536510	33.80	34.00	33.15	33.15	0
1150102	3673	0	1,390,047	56301963	40.40	41.00	40.20	40.40	0
1150102	3679	0	15,599	1770049	113.00	114.00	113.00	114.00	0
1150102	3686	0	209,883	3785528	18.00	18.20	17.90	17.95	0
1150102	3694	0	759,480	46728771	61.00	62.20	60.50	61.90	1
1150102	3701	0	4,890,175	255195422	53.80	53.80	51.00	52.00	-2
1150102	3702	0	13,343,935	786797099	58.60	59.40	58.00	59.20	1
1150102	3703	0	821,370	18574505	22.35	23.00	22.35	22.45	0
1150102	3704	0	1,024,904	33188497	32.20	32.70	32.20	32.60	0
1150102	3705	0	365,511	20823856	57.00	57.20	56.70	57.10	0
1150102	3706	0	69,176,292	6226527423	88.30	92.20	86.80	90.90	4
1150102	3708	0	787,195	88539895	113.50	114.50	110.50	111.50	0
1150102	3711	0	24,219,119	6227577620	253.00	264.00	250.00	258.00	7
1150102	3712	0	498,151	12446956	24.50	25.20	24.50	25.10	0
1150102	3714	0	5,869,833	204165936	35.00	35.30	34.15	34.70	-1
1150102	3715	0	55,305,834	7161729657	128.00	135.00	125.50	127.00	0
1150102	3716	0	118,662	3951666	33.40	33.40	33.20	33.25	0
1150102	3717	0	218,616	3683178	16.70	16.95	16.70	16.85	0
1150102	4104	0	352,500	28594786	81.60	81.70	80.70	80.80	0
1150102	4106	0	44,668	986550	22.10	22.20	22.00	22.20	0
1150102	4108	0	85,054	1146973	13.50	13.55	13.40	13.50	0
1150102	4119	0	75,337	3652096	48.70	49.10	48.25	48.55	0
1150102	4133	0	49,529	1120132	22.70	22.70	22.50	22.60	0
1150102	4137	0	100,196	10091290	101.00	101.00	100.00	101.00	0
1150102	4142	0	1,349,198	25927093	18.95	19.40	18.90	19.15	0
1150102	4148	0	9,027	347384	38.40	38.65	38.30	38.50	0
1150102	4155	0	115,613	1673017	14.45	14.55	14.40	14.55	0
1150102	4164	0	1,301,798	48865044	38.50	38.80	36.90	36.90	-1
1150102	4190	0	20,807	621931	29.95	29.95	29.80	29.85	0
1150102	4306	0	684,866	9783820	14.20	14.35	14.20	14.35	0
1150102	4414	0	237,114	2731991	11.55	11.60	11.40	11.60	0
1150102	4426	0	85,706	821298	9.60	9.61	9.57	9.57	0
1150102	4438	0	79,341	5965170	75.00	75.50	74.50	74.90	-1
1150102	4439	0	22,427	2347669	106.50	106.50	103.00	103.00	-3
1150102	4440	0	60,000	1053000	17.65	17.65	17.40	17.45	0
1150102	4441	0	71,145	17096866	238.00	243.50	237.50	243.00	7
1150102	4526	0	3,747,456	120892277	31.95	32.65	31.70	32.10	0
1150102	4532	0	1,304,167	31878706	24.85	24.90	24.25	24.30	0
1150102	4536	0	322,776	52701194	162.00	165.50	162.00	162.50	1
1150102	4540	0	651,598	23022515	34.70	35.75	34.70	35.20	0
1150102	4545	0	449,627	17852389	39.00	40.55	38.90	39.05	0
1150102	4551	0	238,990	27495157	114.50	116.50	114.00	114.50	2
1150102	4552	0	91,167	2197616	23.90	24.20	23.85	24.15	0
1150102	4555	0	81,523	3157438	39.20	39.20	38.45	38.70	0
1150102	4557	0	92,161	7279365	78.20	79.20	78.20	78.80	0
1150102	4560	0	134,006	4337643	32.45	32.55	32.25	32.50	0
1150102	4562	0	205,452	7257807	35.00	35.60	35.00	35.15	0
1150102	4564	0	659,452	11450512	17.60	17.60	17.15	17.25	0
1150102	4566	0	460,524	26480144	58.20	58.40	56.50	56.70	0
1150102	4569	0	159,305	24164860	150.00	155.00	149.00	151.00	-1
1150102	4571	0	142,580	23448605	163.50	166.00	163.00	164.50	1
1150102	4572	0	30,006	4530582	152.00	152.00	150.50	151.00	-1
1150102	4576	0	410,623	43102773	104.00	106.50	103.00	105.00	2
1150102	4581	0	8,146	420561	51.70	51.70	51.60	51.60	0
1150102	4583	0	171,194	112483169	651.00	664.00	651.00	656.00	4
1150102	4585	0	245,608	82309787	338.00	338.50	332.50	335.00	-3
1150102	4588	0	49,458	3018879	60.50	61.30	60.50	61.20	0
1150102	4720	0	3,054,351	50475012	15.90	16.60	15.90	16.60	1
1150102	4722	0	4,990,628	936293075	187.50	193.00	182.50	186.00	-1
1150102	4736	0	46,814	5709346	122.00	122.50	121.50	122.00	0
1150102	4737	0	90,977	5360446	59.50	59.50	58.50	58.50	-1
1150102	4739	0	1,122,637	76016400	65.20	68.80	65.20	68.20	3
1150102	4746	0	460,861	27600564	59.50	60.50	59.40	59.50	0
1150102	4755	0	245,111	27147415	106.50	112.00	106.50	111.00	3
1150102	4763	0	7,702,768	396622449	52.20	52.60	51.10	51.20	0
1150102	4764	0	2,777,390	317436210	107.00	115.50	107.00	115.50	10
1150102	4766	0	392,239	125360772	317.00	323.00	316.00	318.00	3
1150102	4770	0	423,202	100052867	233.00	242.00	231.50	233.50	2
1150102	4771	0	24,674	4269746	174.50	174.50	172.00	173.50	0
1150102	4807	0	15,749	289650	18.35	18.60	18.20	18.55	0
1150102	4904	0	3,468,042	308493582	88.90	89.50	88.70	88.90	0
1150102	4906	0	1,247,291	33754211	27.00	27.20	26.80	27.05	0
1150102	4912	0	2,543,830	262397626	99.00	106.00	97.90	105.50	8
1150102	4915	0	3,882,921	298659322	76.80	77.60	76.40	76.60	0
1150102	4916	0	4,387,255	255274470	57.20	59.30	56.80	58.30	1
1150102	4919	0	2,130,382	109623052	51.00	52.30	50.60	51.20	0
1150102	4927	0	18,206,735	586959189	32.80	33.40	31.75	31.80	-1
1150102	4930	0	28,387	626995	22.10	22.15	22.00	22.05	0
1150102	4934	0	457,173	6404066	13.95	14.20	13.90	13.95	0
1150102	4935	0	49,364	2015399	40.85	41.45	40.50	40.85	0
1150102	4938	0	11,311,365	777711081	68.80	69.20	68.30	68.90	0
1150102	4942	0	347,112	13376633	39.10	39.10	38.00	38.65	0
1150102	4943	0	10,237	134436	13.80	13.80	12.90	12.90	0
1150102	4949	0	319,020	11953259	37.65	38.15	37.00	37.00	0
1150102	4952	0	114,671	4070179	35.25	35.85	35.15	35.30	0
1150102	4956	0	803,567	17365484	21.60	21.95	21.35	21.35	0
1150102	4958	0	7,556,164	1061740580	142.50	142.50	138.50	140.50	-1
1150102	4960	0	1,098,508	14698786	13.45	13.55	13.30	13.35	0
1150102	4961	0	1,580,684	222682249	144.00	144.00	139.00	139.50	-4
1150102	4967	0	36,809,588	6988952051	190.00	195.00	183.50	193.50	4
1150102	4968	0	815,931	102233650	127.00	127.00	124.00	124.00	-2
1150102	4976	0	747,584	22950297	30.35	31.15	30.15	30.40	0
1150102	4977	0	6,161,985	879812675	143.50	146.50	140.00	140.50	-1
1150102	4989	0	40,315,631	2210447802	53.80	57.40	53.00	54.30	1
1150102	4994	0	21,461	2084165	96.80	97.50	96.80	97.00	0
1150102	4999	0	75,111	1728046	23.05	23.10	22.95	23.00	0
1150102	5007	0	41,509	2304227	56.30	56.30	54.90	55.80	0
1150102	5203	0	179,752	15981723	89.30	89.40	88.50	88.50	0
1150102	5215	0	43,492	1527491	35.20	35.20	35.00	35.10	0
1150102	5222	0	513,329	67976085	131.50	134.50	131.00	131.00	2
1150102	5225	0	287,667	28839226	99.90	101.00	99.90	100.00	0
1150102	5234	0	1,980,054	741727800	351.50	381.50	351.50	381.50	34
1150102	5243	0	1,138,162	88697095	77.30	79.50	76.90	77.70	0
1150102	5244	0	2,766,069	121682481	45.00	45.25	43.05	43.05	0
1150102	5258	0	347,325	23124337	67.40	67.80	65.90	66.30	0
1150102	5269	0	966,187	1140196035	1210.00	1210.00	1160.00	1160.00	-50
1150102	5283	0	124,230	7485165	60.50	61.00	60.00	60.40	0
1150102	5284	0	1,308,913	374656331	282.50	291.00	281.00	287.50	6
1150102	5285	0	201,761	10173845	50.80	50.90	50.00	50.40	0
1150102	5288	0	748,898	106420426	143.50	147.00	136.50	147.00	5
1150102	5292	0	275,224	47066285	173.00	173.50	168.00	168.00	-2
1150102	5306	0	105,913	9432019	90.00	90.10	88.20	88.60	-2
1150102	5388	0	1,746,404	139842480	80.60	81.00	79.40	79.60	0
1150102	5434	0	708,435	209855834	292.00	298.50	291.00	296.50	5
1150102	5469	0	5,007,588	463265256	93.20	93.60	91.30	92.50	0
1150102	5471	0	225,839	7492351	33.25	33.40	33.00	33.15	0
1150102	5484	0	154,619	5873916	37.80	38.40	37.00	37.95	0
1150102	5515	0	926,650	32894538	36.00	36.20	35.10	36.05	0
1150102	5519	0	352,190	11587511	33.00	33.30	32.75	32.75	0
1150102	5521	0	6,223,739	154167828	23.70	25.55	23.70	24.35	1
1150102	5522	0	2,000,346	149079637	77.00	77.50	73.40	74.10	-2
1150102	5525	0	109,415	3064870	28.30	28.30	27.95	28.10	0
1150102	5531	0	453,137	4087134	9.10	9.10	9.00	9.01	0
1150102	5533	0	96,964	1406094	14.50	14.60	14.45	14.45	0
1150102	5534	0	867,357	73389401	85.10	85.80	84.00	84.20	-1
1150102	5538	0	24,022	738928	31.00	31.00	30.50	30.90	0
1150102	5546	0	13,060	295720	22.85	22.85	22.35	22.35	0
1150102	5607	0	270,510	13179524	48.65	49.20	48.35	48.75	0
1150102	5608	0	1,388,890	24578100	17.75	17.95	17.50	17.55	0
1150102	5706	0	158,075	8056126	50.90	51.10	50.60	50.80	0
1150102	5871	0	17,836,069	1874867339	106.50	107.50	104.00	104.00	-1
1150102	5871A	0	61,417	6197943	101.00	101.00	100.50	101.00	0
1150102	5876	0	4,209,511	171549482	40.60	40.95	40.55	40.80	0
1150102	5880	0	6,937,193	168260104	24.30	24.40	24.20	24.25	0
1150102	5906	0	1,002	52003	51.90	51.90	51.90	51.90	0
1150102	5907	0	348,393	1932078	5.65	5.77	5.48	5.52	0
1150102	6005	0	4,837,343	115650346	24.10	24.10	23.85	23.85	0
1150102	6024	0	270,431	13807687	51.00	51.20	51.00	51.00	0
1150102	6108	0	198,324	2878319	14.35	14.70	14.35	14.45	0
1150102	6112	0	885,673	42153911	46.40	48.15	46.40	47.60	1
1150102	6115	0	69,923	3288185	47.35	47.35	46.80	46.80	0
1150102	6116	0	21,862,586	172647133	7.82	8.05	7.65	7.99	0
1150102	6117	0	515,322	42270668	82.40	83.00	81.20	81.20	-1
1150102	6120	0	1,624,652	19799076	12.20	12.35	12.05	12.15	0
1150102	6128	0	111,114	2506084	22.70	22.75	22.40	22.50	0
1150102	6133	0	1,454,539	30618598	21.00	21.50	20.80	20.80	0
1150102	6136	0	130,806	3168019	24.25	24.30	24.20	24.25	0
1150102	6139	0	5,926,137	3355916772	554.00	578.00	552.00	565.00	13
1150102	6141	0	320,354	3336424	10.50	10.50	10.35	10.50	0
1150102	6142	0	335,273	3044222	9.02	9.17	9.02	9.07	0
1150102	6152	0	756,850	7934518	10.60	10.70	10.30	10.50	0
1150102	6153	0	1,360,771	20613100	15.15	15.30	15.05	15.05	0
1150102	6155	0	10,917,217	527396253	47.20	48.45	47.00	48.45	4
1150102	6164	0	973,661	12310430	12.55	12.90	12.55	12.55	0
1150102	6165	0	439,750	20584622	47.70	47.70	46.35	47.15	0
1150102	6166	0	208,603	13290349	63.10	64.20	63.00	63.50	0
1150102	6168	0	1,064,864	21461398	20.00	20.40	19.85	20.30	0
1150102	6176	0	8,487,259	1040626593	125.00	125.50	121.50	122.50	-1
1150102	6177	0	1,796,735	94454220	53.70	53.70	51.90	52.60	-1
1150102	6183	0	14,298	1357552	95.00	95.10	94.80	95.00	0
1150102	6184	0	34,784	1678123	48.05	48.40	48.05	48.35	0
1150102	6189	0	438,990	19666825	44.65	45.35	44.40	44.40	0
1150102	6191	0	8,628,186	959773507	112.00	113.50	110.50	110.50	-1
1150102	6192	0	832,956	92057586	108.00	112.50	107.50	111.50	4
1150102	6196	0	2,127,371	592670767	276.00	283.50	274.50	276.00	1
1150102	6197	0	2,035,803	310459898	152.50	152.50	152.50	152.50	13
1150102	6201	0	20,318	1147704	56.90	56.90	56.20	56.20	0
1150102	6202	0	592,020	22244365	37.10	38.00	37.10	37.50	0
1150102	6205	0	1,871,791	112325303	60.30	61.00	58.70	61.00	-1
1150102	6206	0	1,161,928	106575197	91.80	92.70	91.00	91.10	0
1150102	6209	0	9,464,162	626678975	67.30	67.50	65.50	66.40	0
1150102	6213	0	9,449,653	1092713427	114.00	118.00	112.00	116.50	3
1150102	6214	0	770,049	91072341	118.00	119.00	117.50	118.00	0
1150102	6215	0	861,361	89226315	102.50	105.00	102.00	103.50	2
1150102	6216	0	70,868	1884856	26.60	27.00	26.40	26.50	0
1150102	6224	0	259,167	11394310	42.90	44.40	42.80	44.20	1
1150102	6225	0	5,151	93233	18.15	18.20	18.00	18.20	0
1150102	6226	0	267,811	1974076	7.40	7.49	7.31	7.40	0
1150102	6230	0	55,067	6456133	115.00	118.00	115.00	116.50	1
1150102	6235	0	597,960	37761775	62.50	63.90	62.50	62.80	0
1150102	6239	0	20,224,536	3665679590	175.00	185.00	173.50	183.50	10
1150102	6243	0	233,721	8705904	36.65	37.60	36.65	37.30	0
1150102	6257	0	27,540,985	3291482540	119.50	124.00	116.00	117.00	0
1150102	6269	0	1,227,838	72460338	58.80	59.90	58.30	58.90	0
1150102	6271	0	2,266,720	305414846	134.50	137.00	133.50	134.00	0
1150102	6272	0	675,421	30483481	45.15	45.90	44.30	45.60	0
1150102	6277	0	89,039	5422781	61.20	61.20	60.70	60.70	0
1150102	6278	0	2,329,335	221175245	95.60	95.90	94.60	94.70	0
1150102	6281	0	42,588	2679642	62.70	63.70	62.60	63.10	0
1150102	6282	0	61,037,767	2687773123	42.90	44.80	42.80	43.80	1
1150102	6283	0	178,310	4579723	25.30	26.00	25.30	25.55	0
1150102	6285	0	2,612,007	261398960	99.60	101.00	99.10	100.00	1
1150102	6405	0	2,400,208	71366756	27.95	30.35	27.95	28.85	1
1150102	6409	0	1,661,760	1728505060	976.00	1065.00	976.00	1015.00	44
1150102	6412	0	2,086,181	185024254	92.00	92.00	87.40	87.90	-4
1150102	6414	0	542,175	155888780	286.00	290.50	286.00	286.00	0
1150102	6415	0	3,319,970	621864874	192.00	193.50	183.50	185.50	-6
1150102	6416	0	239,161	21576316	91.90	91.90	89.80	90.10	-1
1150102	6423	0	39,323	3360015	85.00	86.50	85.00	85.20	0
1150102	6426	0	3,538,675	365823746	101.50	106.50	100.00	100.50	2
1150102	6431	0	264,701	7095847	25.05	27.50	25.05	26.90	0
1150102	6438	0	1,145,772	161947642	138.50	143.00	138.50	141.50	4
1150102	6442	0	2,958,883	4116048410	1385.00	1420.00	1365.00	1380.00	20
1150102	6443	0	57,367,075	1617378497	28.35	29.40	27.50	27.75	0
1150102	6446	0	2,248,209	1103147635	470.00	501.00	470.00	495.00	25
1150102	6449	0	1,516,315	259907167	163.00	177.00	163.00	173.50	10
1150102	6451	0	1,473,297	245643256	167.50	170.50	163.00	164.50	-1
1150102	6456	0	589,037	25292369	43.65	43.65	42.50	42.50	0
1150102	6464	0	11,558	882188	76.00	77.00	75.90	77.00	0
1150102	6472	0	388,558	191940057	488.00	499.00	488.00	492.00	4
1150102	6477	0	560,968	19733322	35.10	35.60	34.80	35.05	0
1150102	6491	0	229,917	64967314	286.00	286.00	281.00	281.00	-4
1150102	6504	0	54,217	2257216	41.35	42.30	41.20	41.20	0
1150102	6505	0	5,142,181	241897797	48.10	48.10	46.60	46.60	-1
1150102	6515	0	880,238	2528851325	2880.00	2960.00	2755.00	2895.00	55
1150102	6525	0	176,993	13362227	75.60	75.90	75.10	75.90	0
1150102	6526	0	225,059	100591179	448.50	451.00	443.00	444.00	1
1150102	6531	0	7,410,805	3383824707	449.00	467.50	445.00	458.50	10
1150102	6533	0	353,117	85943256	240.00	246.00	240.00	242.00	2
1150102	6534	0	34,570	3087600	90.00	90.00	88.60	89.60	0
1150102	6541	0	422,789	23493232	55.40	56.50	55.00	55.30	0
1150102	6550	0	1,337,806	42474848	31.40	32.20	30.90	31.60	0
1150102	6552	0	54,562	1379852	25.30	25.35	25.20	25.25	0
1150102	6558	0	821,210	30731557	37.50	38.10	37.00	37.30	0
1150102	6573	0	321,523	4980553	15.20	15.80	14.95	15.50	0
1150102	6579	0	60,684	6528390	106.00	109.00	106.00	108.00	1
1150102	6581	0	12,293	1284555	104.00	106.00	104.00	104.50	-1
1150102	6582	0	127,594	4091132	32.45	32.45	31.80	31.90	0
1150102	6585	0	37,165	3287594	87.80	89.00	87.80	88.20	0
1150102	6589	0	389,058	24297449	61.70	63.10	61.70	62.10	0
1150102	6591	0	296,334	22704505	75.80	77.30	75.80	76.40	1
1150102	6592	0	1,043,986	62269690	59.90	60.30	59.00	59.50	0
1150102	6592A	0	9,099	882373	96.90	97.60	96.90	97.60	0
1150102	6592B	0	2,162	211361	97.50	98.00	97.50	98.00	0
1150102	6598	0	138,703	3045733	22.00	22.05	21.90	22.00	0
1150102	6605	0	695,834	96203597	140.00	140.00	137.00	137.50	-2
1150102	6606	0	60,577	1529845	25.25	25.35	25.20	25.30	0
1150102	6614	0	171,415	8665549	50.60	51.10	50.10	50.40	0
1150102	6625	0	241,563	19888260	82.30	82.80	81.80	81.90	0
1150102	6641	0	16,997	325111	19.20	19.20	19.05	19.10	0
1150102	6645	0	32,207	579348	17.70	18.35	17.70	17.95	0
1150102	6655	0	4,001	480120	120.50	120.50	118.50	118.50	-2
1150102	6657	0	456,180	18932784	42.90	42.90	40.85	41.05	-1
1150102	6658	0	1,765,154	107543651	60.50	62.50	59.70	60.90	2
1150102	6666	0	9,510	425286	44.50	45.00	44.50	44.85	0
1150102	6668	0	170,653	6452726	37.80	38.10	37.60	37.60	0
1150102	6669	0	1,536,585	6945600820	4540.00	4595.00	4445.00	4480.00	-5
1150102	6670	0	475,966	120016813	256.50	256.50	250.00	250.00	-5
1150102	6671	0	7,000	250700	35.90	35.90	35.80	35.80	0
1150102	6672	0	967,093	90626769	92.90	95.10	92.10	94.20	1
1150102	6674	0	23,000	476750	20.60	21.05	20.40	20.70	0
1150102	6689	0	303,213	18718870	61.60	62.40	61.00	61.00	0
1150102	6691	0	1,441,434	807277881	565.00	572.00	554.00	554.00	-4
1150102	6695	0	420,232	19116319	45.40	46.10	45.05	45.05	0
1150102	6698	0	687,631	22893205	31.45	33.90	31.25	33.90	3
1150102	6706	0	12,067,700	1689507817	141.50	145.50	136.00	136.50	-4
1150102	6715	0	40,508	4106510	102.50	103.00	100.00	100.00	-2
1150102	6719	0	539,556	102322805	195.00	195.00	187.00	188.00	-7
1150102	6742	0	183,989	8425051	45.25	46.90	45.25	45.55	0
1150102	6743	0	106,310	2936774	27.55	27.95	27.50	27.50	0
1150102	6753	0	692,055	92353805	132.00	134.50	132.00	133.00	0
1150102	6754	0	8,324	400842	48.10	48.20	48.10	48.20	0
1150102	6756	0	239,965	19602394	82.10	84.00	80.30	80.30	-2
1150102	6757	0	993,737	64070100	64.50	64.90	64.20	64.40	0
1150102	6768	0	607,959	64898411	105.00	109.00	105.00	105.50	0
1150102	6770	0	352,857,727	14600797303	39.85	42.20	39.30	42.10	2
1150102	6771	0	11,100	504270	45.60	45.60	45.30	45.50	0
1150102	6776	0	3,129,332	168295954	53.40	54.70	52.70	53.90	0
1150102	6781	0	986,289	1293657410	1335.00	1345.00	1300.00	1300.00	-30
1150102	6782	0	90,687	15914231	174.50	176.50	173.50	175.00	0
1150102	6789	0	1,601,707	451008586	286.50	287.00	278.50	279.00	-6
1150102	6790	0	230,950	8819823	38.50	38.50	38.00	38.05	0
1150102	6792	0	14,805	747100	50.10	50.70	50.00	50.20	0
1150102	6794	0	58,595	5205136	90.80	90.80	87.90	89.70	0
1150102	6796	0	46,724	4467171	94.90	96.40	94.70	95.20	1
1150102	6799	0	130,179	10580083	81.60	82.30	80.80	80.90	0
1150102	6805	0	2,344,640	3649867275	1635.00	1635.00	1520.00	1535.00	-90
1150102	6806	0	1,342,165	52019028	38.00	39.30	37.95	38.50	0
1150102	6807	0	12,037	545670	46.00	46.00	45.20	45.20	0
1150102	6830	0	1,315,481	236184551	175.00	183.00	175.00	179.00	5
1150102	6831	0	1,193,983	349182463	294.00	297.00	288.50	290.50	-4
1150102	6834	0	710,091	21023193	28.90	30.00	28.75	29.75	1
1150102	6835	0	46,051	1797137	39.00	39.15	38.90	38.90	0
1150102	6838	0	240,805	6515634	26.60	27.45	26.60	26.95	0
1150102	6854	0	323,661	42280574	134.00	134.00	129.00	131.00	-3
1150102	6861	0	146,093	8826982	59.50	61.00	59.50	60.30	1
1150102	6862	0	896,489	146757299	152.00	167.50	152.00	167.50	15
1150102	6863	0	119,494	14045832	117.00	120.00	115.50	116.50	0
1150102	6869	0	463,707	42603050	91.60	92.80	91.30	91.50	0
1150102	6873	0	335,485	33522326	98.80	102.00	98.40	100.00	1
1150102	6885	0	288,642	8654489	29.75	30.30	29.55	29.70	0
1150102	6887	0	48,000	2877100	59.50	60.80	59.50	60.20	-1
1150102	6890	0	356,232	89725359	252.00	255.00	250.50	250.50	0
1150102	6901	0	836,213	13602484	16.50	16.70	16.00	16.15	0
1150102	6902	0	72,893	5542498	76.70	76.90	75.70	75.90	-1
1150102	6906	0	38,045	3134943	83.40	83.50	81.80	82.50	0
1150102	6909	0	130,977	5175997	39.70	39.85	39.20	39.30	0
1150102	6914	0	61,821	9045272	145.50	147.00	145.50	145.50	1
1150102	6916	0	40,005	739040	18.30	18.55	18.30	18.45	0
1150102	6918	0	34,175	2930947	86.00	86.10	85.30	85.50	0
1150102	6919	0	2,571,754	396799192	156.00	156.50	152.50	153.50	-1
1150102	6921	0	63,351	4272901	67.80	69.50	65.70	68.30	1
1150102	6923	0	354,789	36742449	103.00	104.50	102.00	103.50	1
1150102	6924	0	91,979	6652796	71.40	75.10	71.00	75.10	4
1150102	6928	0	151,457	8012298	52.90	53.90	52.20	52.60	1
1150102	6931	0	275,588	17261107	62.70	63.50	62.00	63.00	0
1150102	6933	0	132,547	20018964	152.00	153.00	149.50	149.50	0
1150102	6936	0	22,479	811923	36.45	36.45	36.05	36.05	0
1150102	6937	0	1,431,859	356583022	243.00	258.50	239.50	250.50	9
1150102	6944	0	445,399	312027372	693.00	709.00	693.00	699.00	7
1150102	6949	0	479,768	153319053	342.50	345.00	308.50	308.50	-34
1150102	6951	0	26,341	1941137	73.80	74.40	73.30	73.30	0
1150102	6952	0	33,052	1432071	43.55	43.85	43.00	43.10	0
1150102	6955	0	25,944	3871616	147.00	162.00	147.00	162.00	14
1150102	6957	0	139,492	28363006	201.50	206.50	200.00	203.00	6
1150102	6958	0	25,761	413326	16.05	16.10	16.00	16.05	0
1150102	6962	0	1,814,588	70953145	39.45	39.65	38.85	38.90	0
1150102	6965	0	80,962	7480876	94.30	94.30	91.00	92.30	0
1150102	6969	0	13,000	395500	30.30	30.65	30.30	30.65	0
1150102	6988	0	25,000	334450	13.35	13.60	13.10	13.50	0
1150102	6994	0	86,793	8035011	93.70	93.70	92.00	92.70	1
1150102	7610	0	1,103,829	163396491	147.00	152.50	143.50	147.00	4
1150102	7631	0	7,060	894679	126.00	128.00	125.50	128.00	0
1150102	7705	0	30,388	1215298	40.00	40.10	39.95	39.95	0
1150102	7711	0	204,530	52937002	259.00	261.50	255.50	259.50	0
1150102	7721	0	25,400	1263818	50.80	50.80	49.30	49.50	0
1150102	7722	0	47,565	26717110	570.00	570.00	558.00	558.00	-12
1150102	7730	0	60,069	6194514	103.50	104.00	102.00	102.50	-1
1150102	7732	0	31,002	1244031	40.20	40.30	39.85	40.30	0
1150102	7736	0	21,000	1889200	90.00	90.60	89.50	89.90	0
1150102	7740	0	42,068	6730758	158.50	163.00	158.50	160.50	2
1150102	7749	0	251,134	111142524	428.00	452.00	428.00	440.00	13
1150102	7750	0	247,315	215574235	860.00	880.00	854.00	880.00	18
1150102	7765	0	121,595	34443512	289.00	289.00	278.00	287.50	-1
1150102	7769	0	1,198,842	4060828750	3395.00	3435.00	3330.00	3430.00	5
1150102	7780	0	884,260	165394785	182.00	190.00	180.00	189.50	10
1150102	7786	0	159,791	24846104	157.00	157.50	153.50	157.50	2
1150102	7788	0	474,034	67268421	136.00	144.50	136.00	141.50	6
1150102	7791	0	50,519	3652453	72.80	72.80	72.00	72.50	0
1150102	7799	0	609,160	277708871	453.00	469.00	445.00	445.00	-6
1150102	8011	0	509,635	11389444	22.25	22.65	22.25	22.30	0
1150102	8016	0	884,293	159782042	180.00	183.00	179.00	180.50	1
1150102	8021	0	20,081,930	3804617796	193.50	195.00	186.00	189.50	0
1150102	8028	0	21,388,283	3955369064	180.50	188.00	180.50	186.50	8
1150102	8033	0	5,037,018	741081379	145.50	151.00	144.50	145.00	0
1150102	8039	0	20,990,284	1862338876	85.80	90.10	85.20	89.20	4
1150102	8045	0	472,944	37970924	77.20	82.60	77.10	79.80	3
1150102	8046	0	5,671,117	1353330375	243.50	246.00	236.00	237.00	-4
1150102	8070	0	3,182,975	140198246	43.90	44.40	43.30	43.95	0
1150102	8072	0	378,378	11635576	30.25	31.20	30.25	31.00	0
1150102	8081	0	140,245	29504385	211.50	212.00	209.50	209.50	0
1150102	8101	0	13,348	212568	15.75	16.00	15.75	16.00	0
1150102	8103	0	1,374,021	120281632	85.80	88.80	85.80	87.60	1
1150102	8104	0	674,904	21482613	31.90	32.25	31.40	31.45	0
1150102	8105	0	449,313	5134397	11.40	11.50	11.30	11.35	0
1150102	8110	0	12,470,578	759855906	58.20	62.30	58.20	62.30	5
1150102	8112	0	34,690,813	2669659233	75.50	78.20	74.80	76.40	1
1150102	8112A	0	3,062	136177	44.50	44.50	44.45	44.45	0
1150102	8114	0	833,037	149179708	179.00	182.50	176.00	176.00	-1
1150102	8131	0	62,201,252	4109477211	66.90	67.90	64.00	66.70	2
1150102	8150	0	30,166,843	1461179814	47.85	49.20	46.80	48.60	1
1150102	8162	0	180,530	6671768	36.55	37.55	36.20	37.55	1
1150102	8163	0	728,882	21852499	30.00	30.15	29.90	29.90	0
1150102	8201	0	84,195	1125487	13.35	13.60	13.20	13.60	0
1150102	8210	0	3,664,197	3529696523	1000.00	1010.00	939.00	954.00	-51
1150102	8213	0	200,508	6548596	32.45	32.80	32.45	32.75	0
1150102	8215	0	273,938	5189857	19.00	19.10	18.85	18.90	0
1150102	8222	0	418,572	16985172	40.40	41.00	40.05	40.40	0
1150102	8249	0	387,542	19548603	50.30	50.90	49.90	50.20	0
1150102	8261	0	1,432,094	131672133	91.00	92.40	90.60	92.30	2
1150102	8271	0	12,014,779	1356952092	114.00	115.00	110.00	113.00	0
1150102	8341	0	189,794	15096922	79.40	80.10	78.80	78.80	0
1150102	8367	0	56,619	2447691	43.50	43.55	42.75	42.75	0
1150102	8374	0	222,720	17709873	78.50	80.20	78.50	79.40	0
1150102	8404	0	477,099	11025618	23.30	23.40	22.90	22.95	0
1150102	8411	0	66,533	822653	12.50	12.50	12.25	12.40	0
1150102	8422	0	200,746,321	6617881243	32.50	34.50	31.80	32.50	0
1150102	8429	0	133,087	1030602	7.75	7.78	7.68	7.76	0
1150102	8438	0	2,519,985	114362586	44.85	46.05	43.55	46.05	4
1150102	8442	0	15,114	1060988	70.20	70.40	69.90	70.30	0
1150102	8443	0	8,058	89745	11.10	11.15	11.10	11.15	0
1150102	8454	0	669,091	138518026	207.50	208.50	206.00	206.00	-1
1150102	8462	0	139,831	20807651	152.00	152.00	147.50	147.50	-3
1150102	8463	0	97,270	2598677	26.70	27.00	26.55	26.65	0
1150102	8464	0	527,151	193306469	364.50	370.00	363.50	366.50	5
1150102	8466	0	392,484	8671721	22.10	22.20	21.90	21.90	0
1150102	8467	0	250,959	44460012	180.00	181.00	174.00	177.50	-2
1150102	8473	0	356,172	13236296	37.55	37.80	36.80	36.95	0
1150102	8476	0	203,332	3659095	18.00	18.10	17.90	17.90	0
1150102	8478	0	165,002	31576053	190.50	192.00	189.00	192.00	4
1150102	8481	0	19,000	774500	40.65	40.85	40.65	40.65	0
1150102	8482	0	6,412	323235	50.50	51.00	49.85	51.00	1
1150102	8487	0	57,722	4523772	77.60	79.80	77.50	78.80	1
1150102	8488	0	1,108	11070	9.99	9.99	9.99	9.99	0
1150102	8499	0	270,885	90079031	341.00	341.50	328.00	330.50	-9
1150102	8926	0	597,131	24434416	40.90	41.10	40.80	40.90	0
1150102	8940	0	636,382	14006303	20.60	22.40	20.25	22.25	1
1150102	8996	0	4,581,202	2634722045	580.00	595.00	563.00	569.00	-11
1150102	9103	0	715,104	3177720	4.45	4.47	4.41	4.46	0
1150102	910322	0	2,493	58553	23.55	23.55	23.50	23.50	0
1150102	9105	0	6,715,309	38542984	5.74	5.78	5.71	5.72	0
1150102	910861	0	30,001	157135	5.27	5.31	5.15	5.23	0
1150102	9110	0	37,000	117380	3.12	3.25	3.12	3.20	0
1150102	911608	0	24,200	64930	2.70	2.70	2.67	2.67	0
1150102	911622	0	7,958	29950	3.80	3.87	3.77	3.87	0
1150102	911868	0	301,000	397810	1.32	1.34	1.31	1.33	0
1150102	912000	0	404,320	1099079	2.73	2.75	2.70	2.71	0
1150102	9136	0	928,250	7542257	8.20	8.20	8.05	8.15	0
1150102	9802	0	607,291	62163566	102.50	103.50	101.50	102.00	0
1150102	9902	0	318,815	5396236	16.95	17.20	16.70	16.85	0
1150102	9904	0	18,458,755	563282045	30.30	31.00	30.25	30.25	0
1150102	9905	0	49,952	996830	19.95	20.00	19.90	19.90	0
1150102	9906	0	4,644,480	233174143	51.00	51.80	50.20	50.20	0
1150102	9907	0	2,795,454	49907934	17.95	17.95	17.75	17.85	0
1150102	9908	0	160,456	4795592	30.00	30.00	29.85	29.85	0
1150102	9910	0	2,674,186	305608774	117.00	117.50	112.50	112.50	-4
1150102	9911	0	243,479	20437581	83.70	84.10	83.60	83.90	0
1150102	9912	0	34,590	430754	12.35	12.55	12.30	12.45	0
1150102	9914	0	2,955,252	236147154	82.70	82.70	78.50	78.50	-4
1150102	9917	0	253,118	27417507	108.00	109.00	108.00	108.00	0
1150102	9918	0	9,209	365414	39.60	39.75	39.60	39.75	0
1150102	9919	0	276,268	4585440	16.45	16.70	16.45	16.60	0
1150102	9921	0	3,275,335	294412583	92.40	92.70	88.00	88.60	-4
1150102	9924	0	70,289	3689569	52.40	52.90	52.30	52.40	0
1150102	9925	0	103,585	4219749	40.75	40.80	40.70	40.70	0
1150102	9926	0	9,331	463688	49.70	49.70	49.70	49.70	0
1150102	9927	0	57,113	3887457	68.00	68.30	68.00	68.10	0
1150102	9928	0	688,495	12555306	18.80	18.80	17.90	18.50	0
1150102	9929	0	29,056	309147	10.65	10.70	10.50	10.65	0
1150102	9930	0	53,440	3750436	70.40	70.40	70.00	70.20	0
1150102	9931	0	9,001	305534	33.90	34.20	33.90	34.00	0
1150102	9933	0	2,478,309	76152177	30.95	31.00	30.65	30.75	0
1150102	9934	0	467,757	4655675	10.05	10.05	9.91	9.93	0
1150102	9935	0	105,427	2119513	20.05	20.25	20.00	20.10	0
1150102	9937	0	89,876	5155089	57.20	57.60	57.20	57.40	0
1150102	9938	0	2,476,096	124275991	50.70	50.90	49.85	49.85	0
1150102	9939	0	1,021,679	123796783	122.00	122.50	120.00	120.50	0
1150102	9940	0	160,889	3647495	22.75	22.80	22.55	22.70	0
1150102	9941	0	2,994,988	253922691	86.00	86.20	83.90	83.90	-1
1150102	9941A	0	1,000	50300	50.30	50.30	50.30	50.30	0
1150102	9942	0	39,734	4214744	106.50	106.50	105.50	106.00	0
1150102	9943	0	41,479	2505828	60.60	60.70	60.10	60.40	0
1150102	9944	0	20,699	351076	16.95	17.00	16.95	17.00	0
1150102	9945	0	14,023,980	418509474	29.90	30.25	29.70	29.70	0
1150102	9946	0	325,833	6335242	19.35	19.60	19.25	19.45	0
1150102	9955	0	327,884	10032594	30.65	30.90	30.50	30.55	0
1150102	9958	0	2,454,492	356178916	142.00	148.00	141.00	145.50	6

＊參考自政府開放平台