個股日成交資訊 (2025/05/22)

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
1140522	0050	0	9,075,501	1644871371	182.05	182.05	180.60	181.60	-2
1140522	0051	0	18,235	1329538	73.25	73.25	72.60	72.70	0
1140522	0052	0	281,787	49061406	175.25	175.25	173.40	174.60	-2
1140522	0053	0	2,205	210851	96.05	96.05	96.05	96.05	0
1140522	0055	0	136,606	3861858	28.10	28.34	28.10	28.30	0
1140522	0056	0	20,213,731	695630927	34.46	34.49	34.31	34.45	0
1140522	0057	0	19,456	2615389	134.75	134.75	134.25	134.50	0
1140522	0061	0	181,365	3273961	18.18	18.18	18.00	18.00	0
1140522	006203	0	4,250	356814	84.25	84.25	83.95	84.10	0
1140522	006204	0	1,996	217233	109.10	109.10	109.10	109.10	0
1140522	006205	0	982,394	30541775	31.10	31.19	31.04	31.10	0
1140522	006206	0	33,437	1004207	30.11	30.21	29.97	30.04	0
1140522	006207	0	1,854	43612	23.58	23.58	23.58	23.58	0
1140522	006208	0	5,260,784	558859760	106.35	106.55	105.90	106.35	-1
1140522	00625K	0	0						0
1140522	00631L	0	7,307,435	1425665367	196.00	196.35	193.80	195.40	-4
1140522	00632R	0	58,931,192	1363488623	23.10	23.21	23.06	23.12	0
1140522	00633L	0	3,048,455	118161569	38.91	39.01	38.48	38.84	0
1140522	00634R	0	275,815	1027155	3.73	3.73	3.71	3.73	0
1140522	00635U	0	4,281,148	157613258	36.71	36.92	36.65	36.82	0
1140522	00636	0	1,307,590	28778780	22.00	22.09	21.94	22.05	0
1140522	00636K	0	200	1490	7.45	7.45	7.45	7.45	0
1140522	00637L	0	48,084,003	744184089	15.53	15.58	15.36	15.51	0
1140522	00638R	0	138,319	1068157	7.74	7.75	7.71	7.72	0
1140522	00639	0	465,912	5069015	10.95	10.95	10.85	10.85	0
1140522	00640L	0	288,172	14268371	49.83	49.83	49.30	49.45	0
1140522	00641R	0	1,603,321	9425632	5.87	5.89	5.86	5.89	0
1140522	00642U	0	2,711,283	40464655	14.92	15.00	14.87	15.00	0
1140522	00643	0	2,230,327	27089130	12.23	12.23	12.11	12.13	0
1140522	00643K	0	0						0
1140522	00645	0	240,790	9054095	37.65	37.69	37.50	37.58	0
1140522	00646	0	1,984,330	108930780	55.00	55.10	54.80	54.85	0
1140522	00647L	0	840,276	72654881	87.30	87.30	86.30	86.50	-2
1140522	00648R	0	1,673,807	8378493	5.00	5.01	4.99	5.01	0
1140522	00650L	0	11,508,405	168006271	14.73	14.73	14.47	14.51	0
1140522	00651R	0	1,325,802	7880357	5.94	5.96	5.93	5.95	0
1140522	00652	0	329,615	11910480	36.24	36.28	35.89	35.97	0
1140522	00653L	0	571,789	31832200	56.10	56.10	55.15	55.40	-1
1140522	00654R	0	345,100	2206597	6.37	6.42	6.35	6.42	0
1140522	00655L	0	1,977,445	53089589	26.88	27.03	26.62	26.91	0
1140522	00656R	0	252,145	1728000	6.88	6.89	6.84	6.84	0
1140522	00657	0	18,007	782442	43.50	43.50	43.39	43.46	0
1140522	00657K	0	200	2924	14.62	14.62	14.62	14.62	0
1140522	00660	0	13,289	520649	39.34	39.34	39.12	39.12	0
1140522	00661	0	39,616	1878853	47.55	47.55	47.34	47.48	0
1140522	00662	0	1,564,865	127334087	81.70	81.70	81.20	81.40	-1
1140522	00663L	0	23,206	4142802	179.20	179.20	177.50	178.60	-3
1140522	00664R	0	8,283,769	30943105	3.73	3.75	3.72	3.74	0
1140522	00665L	0	30,565,030	306583065	10.09	10.12	9.93	9.96	0
1140522	00666R	0	264,752	2501735	9.42	9.49	9.42	9.46	0
1140522	00668	0	357,216	16368860	45.99	45.99	45.74	45.78	-1
1140522	00668K	0	200	3054	15.27	15.27	15.27	15.27	0
1140522	00669R	0	3,833,665	24558520	6.40	6.42	6.39	6.41	0
1140522	00670L	0	1,669,889	200628018	120.30	120.65	119.90	120.35	-2
1140522	00671R	0	13,124,925	44810506	3.41	3.42	3.40	3.42	0
1140522	00673R	0	20,318,888	152264680	7.51	7.52	7.45	7.45	0
1140522	00674R	0	7,020,077	53119299	7.61	7.61	7.55	7.57	0
1140522	00675L	0	5,423,170	420808243	78.00	78.05	77.05	77.70	-1
1140522	00676R	0	2,432,896	30792868	12.65	12.70	12.63	12.65	0
1140522	00678	0	436,252	10556250	24.28	24.30	24.16	24.19	0
1140522	00680L	0	85,429,503	563087253	6.60	6.61	6.57	6.60	0
1140522	00681R	0	209,011	4567180	21.85	21.89	21.82	21.86	0
1140522	00682U	0	50	1013					0
1140522	00683L	0	84,000	1751770	20.86	20.87	20.83	20.85	0
1140522	00684R	0	167,721	2632695	15.70	15.71	15.68	15.70	0
1140522	00685L	0	594,059	41377160	69.85	70.05	69.15	69.75	-1
1140522	00686R	0	2,321,496	5259928	2.26	2.28	2.26	2.27	0
1140522	00688L	0	52,385,145	343619040	6.56	6.57	6.54	6.57	0
1140522	00689R	0	43,038	965117	22.48	22.48	22.39	22.43	0
1140522	00690	0	540,229	17691171	32.83	32.83	32.66	32.75	0
1140522	00692	0	966,846	40606055	42.10	42.10	41.85	42.02	0
1140522	00693U	0	305,175	6125090	20.10	20.10	20.06	20.07	0
1140522	00700	0	487,226	8104883	16.83	16.83	16.57	16.58	0
1140522	00701	0	356,219	9939346	28.01	28.01	27.83	27.92	0
1140522	00702	0	116,322	2576913	22.20	22.20	22.14	22.14	0
1140522	00703	0	122,982	2284779	18.75	18.75	18.49	18.49	0
1140522	00706L	0	8,659,390	55816905	6.44	6.47	6.42	6.45	0
1140522	00707R	0	0						0
1140522	00708L	0	5,447,981	316197233	57.70	58.35	57.55	58.10	1
1140522	00709	0	244,652	7739731	31.55	31.65	31.55	31.64	0
1140522	00710B	0	947,248	17241863	18.24	18.24	18.16	18.19	0
1140522	00711B	0	265,256	3829153	14.49	14.49	14.40	14.43	0
1140522	00712	0	100,746,591	839357972	8.33	8.36	8.29	8.34	0
1140522	00713	0	7,633,858	398375551	52.25	52.35	52.05	52.20	0
1140522	00714	0	287,687	5466337	19.12	19.12	18.98	18.99	0
1140522	00715L	0	58,863,596	580801825	9.88	9.95	9.80	9.95	0
1140522	00717	0	118,915	1654655	14.13	14.13	13.89	13.93	0
1140522	00728	0	59,323	1774253	29.97	29.97	29.79	29.90	0
1140522	00730	0	59,754	1333311	22.35	22.37	22.24	22.33	0
1140522	00731	0	1,088,114	72570135	66.85	66.95	66.55	66.70	0
1140522	00733	0	569,597	22893465	40.25	40.29	40.05	40.19	0
1140522	00735	0	115,441	3568158	30.93	30.97	30.85	30.97	0
1140522	00736	0	104,095	2421481	23.38	23.38	23.25	23.27	0
1140522	00737	0	179,040	5252979	29.43	29.43	29.30	29.35	0
1140522	00738U	0	1,834,840	52460660	28.50	28.72	28.47	28.70	0
1140522	00739	0	8,018	169863	21.14	21.31	21.14	21.21	0
1140522	00752	0	2,894,813	66776962	23.28	23.28	22.96	22.98	0
1140522	00753L	0	25,510,195	256032647	10.08	10.11	9.95	9.99	0
1140522	00757	0	2,520,433	242761930	96.50	96.60	96.15	96.20	0
1140522	00762	0	370,519	23073243	62.65	62.65	62.10	62.15	0
1140522	00763U	0	537,836	14389005	26.61	26.95	26.60	26.86	0
1140522	00770	0	297,974	12698023	42.91	42.91	42.55	42.60	0
1140522	00771	0	72,570	1099256	15.24	15.24	15.11	15.15	0
1140522	00775B	0	32,028	929252	29.02	29.02	28.95	28.95	0
1140522	00783	0	117,263	2141909	18.30	18.33	18.22	18.22	0
1140522	00830	0	4,239,759	157849893	37.43	37.43	37.16	37.19	0
1140522	00850	0	1,925,786	80698082	42.06	42.06	41.77	41.90	0
1140522	00851	0	13,322	606464	45.76	45.76	45.43	45.43	0
1140522	00852L	0	2,578,894	59990980	23.41	23.41	23.22	23.26	0
1140522	00861	0	78,691	3195075	40.77	40.77	40.58	40.60	0
1140522	00865B	0	542,401	23860922	44.16	44.16	43.95	43.99	0
1140522	00875	0	125,845	4599038	36.64	36.64	36.50	36.55	0
1140522	00876	0	11,964	411976	34.46	34.47	34.37	34.39	0
1140522	00878	0	31,993,167	661391083	20.70	20.73	20.62	20.68	0
1140522	00881	0	3,888,635	86763070	22.32	22.38	22.24	22.31	0
1140522	00882	0	6,382,817	81142052	12.71	12.74	12.70	12.73	0
1140522	00885	0	9,450,167	113750072	12.01	12.16	11.93	12.14	0
1140522	00891	0	3,280,804	53414190	16.32	16.33	16.24	16.29	0
1140522	00892	0	383,454	6096249	15.87	15.95	15.85	15.94	0
1140522	00893	0	437,438	9907809	22.74	22.74	22.62	22.63	0
1140522	00894	0	1,720,881	31263750	18.18	18.22	18.13	18.19	0
1140522	00895	0	1,294,899	37267015	28.66	28.87	28.66	28.76	0
1140522	00896	0	928,936	14400101	15.55	15.55	15.45	15.47	0
1140522	00897	0	1,031,875	6602130	6.44	6.44	6.37	6.38	0
1140522	00898	0	166,359	970493	5.85	5.85	5.80	5.84	0
1140522	00899	0	84,429	1155347	13.87	13.87	13.65	13.68	0
1140522	00900	0	5,176,098	69104854	13.33	13.41	13.30	13.37	0
1140522	00901	0	75,904	1439011	18.95	18.99	18.91	18.99	0
1140522	00902	0	2,050,767	15552454	7.68	7.68	7.55	7.57	0
1140522	00903	0	275,895	3713057	13.50	13.50	13.43	13.45	0
1140522	00904	0	474,185	7947510	16.86	16.86	16.70	16.77	0
1140522	00905	0	1,391,470	18154576	13.07	13.10	12.99	13.10	0
1140522	00907	0	917,420	14054741	15.24	15.39	15.24	15.37	0
1140522	00908	0	440,719	5536562	12.56	12.58	12.55	12.58	0
1140522	00909	0	3,394,800	97995517	29.03	29.03	28.80	28.90	0
1140522	00910	0	155,473	4188966	27.12	27.12	26.89	26.92	0
1140522	00911	0	41,635	932922	22.30	22.45	22.30	22.44	0
1140522	00912	0	604,289	10793050	17.93	17.99	17.80	17.99	0
1140522	00913	0	197,854	3739064	18.97	18.97	18.84	18.87	0
1140522	00915	0	3,201,740	74933914	23.38	23.45	23.35	23.42	0
1140522	00916	0	562,653	12891722	22.81	22.99	22.81	22.92	0
1140522	00917	0	386,747	8026325	20.81	20.81	20.71	20.76	0
1140522	00918	0	9,453,309	212021597	22.45	22.51	22.33	22.48	0
1140522	00919	0	46,926,297	1065961059	22.70	22.80	22.65	22.77	0
1140522	00920	0	126,773	1525749	12.03	12.04	12.00	12.00	0
1140522	00921	0	455,386	7735715	17.06	17.06	16.91	16.99	0
1140522	00922	0	6,268,293	124377468	19.86	19.89	19.78	19.87	0
1140522	00923	0	1,551,661	31185083	20.13	20.15	20.04	20.12	0
1140522	00924	0	2,481,699	57080200	23.03	23.05	22.97	22.99	0
1140522	00925	0	116,000	1922450	16.70	16.80	16.30	16.76	0
1140522	00926	0	1,270,453	25227570	20.00	20.00	19.83	19.85	0
1140522	00927	0	1,333,298	22289361	16.73	16.77	16.67	16.74	0
1140522	00929	0	11,874,400	209783404	17.65	17.72	17.60	17.66	0
1140522	00930	0	989,148	16945383	17.16	17.18	17.10	17.12	0
1140522	00932	0	1,092,532	15639612	14.36	14.36	14.27	14.34	0
1140522	00934	0	3,086,633	55490018	17.88	18.05	17.86	18.04	0
1140522	00935	0	1,420,708	28864843	20.31	20.37	20.23	20.32	0
1140522	00936	0	2,824,065	41096038	14.51	14.59	14.51	14.56	0
1140522	00938	0	7,764,634	110558373	14.15	14.28	14.15	14.22	0
1140522	00939	0	4,227,439	59225711	14.01	14.04	13.97	14.01	0
1140522	00940	0	17,473,295	160473965	9.15	9.22	9.14	9.19	0
1140522	00941	0	1,703,181	21280587	12.50	12.52	12.48	12.50	0
1140522	00943	0	954,610	13090237	13.70	13.74	13.66	13.72	0
1140522	00944	0	425,797	6067179	14.32	14.32	14.21	14.26	0
1140522	00945B	0	8,289,980	112871082	13.66	13.66	13.58	13.61	0
1140522	00946	0	1,951,711	17595311	9.03	9.04	8.98	9.02	0
1140522	00947	0	489,251	6305760	12.93	12.93	12.84	12.89	0
1140522	00949	0	3,037,642	46914560	15.51	15.51	15.38	15.43	0
1140522	00951	0	1,092,777	7903075	7.26	7.28	7.21	7.28	0
1140522	00952	0	2,287,300	20852819	9.17	9.17	9.10	9.12	0
1140522	00953B	0	43,657,758	402890011	9.25	9.26	9.20	9.23	0
1140522	00954	0	666,676	5065038	7.69	7.69	7.58	7.65	0
1140522	00956	0	605,887	5702817	9.45	9.45	9.40	9.42	0
1140522	00960	0	2,216,482	31855140	14.21	14.43	14.18	14.43	0
1140522	00961	0	232,500	2202337	9.52	9.52	9.44	9.48	0
1140522	00962	0	537,485	4850165	9.03	9.04	8.99	9.02	0
1140522	00963	0	908,759	9078692	10.01	10.01	9.98	9.98	0
1140522	00964	0	1,014,637	9972961	9.82	9.84	9.81	9.84	0
1140522	00965	0	8,756,033	153894090	17.56	17.67	17.51	17.60	0
1140522	00971	0	1,043,455	13913363	13.36	13.39	13.31	13.33	0
1140522	00972	0	1,163,452	17319314	14.96	14.96	14.83	14.86	0
1140522	009800	0	3,647,304	32230763	8.84	8.86	8.82	8.84	0
1140522	009801	0	4,575,640	40008342	8.81	8.81	8.72	8.74	0
1140522	009802	0	5,266,195	50188147	9.49	9.56	9.49	9.54	0
1140522	009803	0	2,764,869	27015233	9.76	9.80	9.73	9.80	0
1140522	009804	0	1,058,343	11705507	11.07	11.08	11.02	11.07	0
1140522	009805	0	2,957,085	29585054	10.05	10.05	9.99	10.02	0
1140522	009808	0	4,103,883	61021115	14.91	14.91	14.82	14.90	0
1140522	00980A	0	7,003,606	74570382	10.61	10.67	10.61	10.66	0
1140522	00982A	0	250,200,970	2510563921	10.01	10.10	10.00	10.10	0
1140522	01001T	0	241,000	3074380	12.78	12.78	12.75	12.77	0
1140522	01002T	0	410,010	6143812	15.01	15.01	14.95	15.01	0
1140522	01004T	0	60,000	707980	11.80	11.80	11.79	11.80	0
1140522	01007T	0	33,000	499240	15.10	15.14	15.10	15.10	0
1140522	01009T	0	6,000	42040	6.99	7.01	6.99	7.01	0
1140522	01010T	0	15,000	149880	9.98	10.00	9.98	10.00	0
1140522	020000	0	0						0
1140522	020011	0	1,000	10390	10.39	10.39	10.39	10.39	0
1140522	020012	0	0						0
1140522	020018	0	1,000	25000	25.00	25.00	25.00	25.00	0
1140522	020019	0	0						0
1140522	02001L	0	42,000	871240	20.58	20.82	20.58	20.65	0
1140522	02001R	0	118,000	169920	1.44	1.44	1.44	1.44	0
1140522	02001S	0	0						0
1140522	020020	0	11,000	127920	11.60	11.64	11.60	11.64	0
1140522	020028	0	8,000	68250	8.55	8.55	8.50	8.50	0
1140522	020029	0	11,000	103390	9.39	9.40	9.39	9.40	0
1140522	020030	0	15,000	89250	5.95	5.95	5.95	5.95	0
1140522	020031	0	2,000	11520	5.76	5.76	5.76	5.76	0
1140522	020032	0	3,000	15970	5.33	5.33	5.31	5.31	0
1140522	020034	0	21,000	154800	7.37	7.38	7.37	7.38	0
1140522	020036	0	0						0
1140522	020037	0	1,000	7090	7.09	7.09	7.09	7.09	0
1140522	020038	0	14,000	108820	7.77	7.78	7.77	7.77	0
1140522	020039	0	7,000	46490	6.63	6.65	6.63	6.65	0
1140522	1101	0	27,968,889	834311404	30.20	30.30	29.70	30.00	0
1140522	1101B	0	4,160	199490	47.95	48.00	47.95	48.00	0
1140522	1102	0	19,329,073	843877070	44.70	44.85	43.25	43.35	-1
1140522	1103	0	202,688	3251447	16.05	16.15	15.95	16.00	0
1140522	1104	0	329,233	9840896	29.90	30.00	29.70	29.70	0
1140522	1108	0	93,280	1422419	15.30	15.30	15.20	15.30	0
1140522	1109	0	88,922	1550648	17.40	17.50	17.30	17.35	0
1140522	1110	0	325,076	6807550	20.75	21.30	20.65	20.95	0
1140522	1201	0	160,798	2726084	17.00	17.05	16.90	17.05	0
1140522	1203	0	7,214	296481	41.00	41.50	41.00	41.05	0
1140522	1210	0	5,006,407	319473722	63.80	65.00	62.80	63.90	0
1140522	1213	0	16,005	200515	13.00	13.00	12.40	12.80	0
1140522	1215	0	820,931	93999282	113.50	115.00	113.50	114.50	0
1140522	1216	0	12,975,473	1041134819	80.50	81.10	79.90	80.40	0
1140522	1217	0	563,160	6303556	11.20	11.25	11.15	11.25	0
1140522	1218	0	933,962	19991864	21.40	21.50	21.35	21.35	0
1140522	1219	0	451,576	7135536	15.85	15.95	15.65	15.80	0
1140522	1220	0	187,346	2696673	14.50	14.55	14.30	14.40	0
1140522	1227	0	488,158	17260763	35.45	35.60	35.25	35.30	0
1140522	1229	0	1,126,029	51555953	46.25	46.25	45.60	45.95	0
1140522	1231	0	132,535	18335170	139.00	139.00	137.50	138.00	-1
1140522	1232	0	63,475	10355766	162.50	164.00	162.00	163.50	0
1140522	1233	0	18,066	593006	32.90	33.00	32.60	32.60	0
1140522	1234	0	96,732	4046003	42.10	42.10	41.70	41.75	0
1140522	1235	0	6,420	688379	106.50	110.00	106.00	106.00	-2
1140522	1236	0	37,939	852387	22.35	22.60	22.35	22.60	0
1140522	1256	0	2,069	245005	118.00	118.00	118.00	118.00	-1
1140522	1301	0	8,964,818	323739023	36.60	36.60	35.95	36.00	0
1140522	1303	0	8,512,932	263252591	31.40	31.45	30.65	30.70	0
1140522	1304	0	1,154,439	11742583	10.25	10.25	10.10	10.15	0
1140522	1305	0	568,516	6304441	11.10	11.20	11.05	11.10	0
1140522	1307	0	877,291	34028569	38.95	39.00	38.65	38.70	0
1140522	1308	0	656,722	8123496	12.45	12.50	12.30	12.35	0
1140522	1309	0	260,592	3089280	11.90	11.90	11.80	11.85	0
1140522	1310	0	396,488	3488179	8.92	8.92	8.75	8.75	0
1140522	1312	0	2,727,922	29746834	11.10	11.10	10.85	10.85	0
1140522	1312A	0	8,000	182500	22.95	22.95	22.75	22.75	0
1140522	1313	0	783,288	6560965	8.49	8.49	8.33	8.35	0
1140522	1314	0	4,437,280	32068769	7.30	7.30	7.20	7.21	0
1140522	1315	0	5,111	338894	66.40	66.40	66.30	66.30	0
1140522	1316	0	7,446,429	117055823	15.50	16.05	15.30	15.80	0
1140522	1319	0	3,511,171	464593406	134.00	135.50	131.00	131.00	-5
1140522	1321	0	82,000	3008050	36.70	36.80	36.55	36.75	0
1140522	1323	0	29,002	594842	20.60	20.60	20.40	20.60	0
1140522	1324	0	16,270	189587	11.65	11.70	11.60	11.60	0
1140522	1325	0	4,660,706	150650998	32.75	33.80	31.85	32.00	0
1140522	1326	0	10,950,548	275554154	25.65	25.65	25.00	25.00	0
1140522	1337	0	115,016	743861	6.50	6.57	6.42	6.49	0
1140522	1338	0	13,404	332136	24.80	24.90	24.60	24.90	0
1140522	1339	0	30,577	1646980	54.20	54.30	53.30	53.90	0
1140522	1340	0	40,672	300745	7.50	7.50	7.23	7.49	0
1140522	1341	0	6,003	399002	66.00	66.60	66.00	66.60	0
1140522	1342	0	117,534	11077878	94.40	95.30	93.90	94.20	-1
1140522	1402	0	33,374,593	1062805745	32.10	32.35	31.65	31.90	0
1140522	1409	0	1,405,218	18568677	13.15	13.30	13.15	13.20	0
1140522	1410	0	109,403	4113661	37.65	37.75	37.45	37.60	0
1140522	1413	0	37,044	439810	11.85	11.90	11.85	11.90	0
1140522	1414	0	280,848	5500252	19.80	19.85	19.35	19.75	0
1140522	1416	0	104,335	1317037	12.50	12.70	12.50	12.65	0
1140522	1417	0	59,714	483221	8.16	8.16	8.04	8.06	0
1140522	1418	0	5,129	116045	22.30	23.00	22.30	22.60	0
1140522	1419	0	6,008,481	391005924	63.10	67.60	61.10	67.60	6
1140522	1423	0	10,040	370428	36.85	36.90	36.85	36.90	0
1140522	1432	0	119,051	2108815	17.90	17.90	17.65	17.70	0
1140522	1434	0	611,842	10547082	17.40	17.40	17.15	17.30	0
1140522	1435	0	87	2938					0
1140522	1436	0	144,134	17751017	124.50	124.50	122.50	123.50	-1
1140522	1437	0	37,590	1222050	32.50	32.60	32.40	32.55	0
1140522	1438	0	30,311	1319974	43.50	44.15	43.40	43.50	0
1140522	1439	0	31,001	978431	31.10	31.80	31.10	31.60	0
1140522	1440	0	6,677,124	98638332	14.25	15.25	14.25	14.35	0
1140522	1441	0	29,428	384110	13.00	13.20	13.00	13.00	0
1140522	1442	0	807,933	57664788	70.10	72.00	70.10	71.50	0
1140522	1443	0	19,165	604702	31.60	31.70	31.40	31.50	0
1140522	1444	0	777,140	5515327	7.15	7.15	7.07	7.11	0
1140522	1445	0	71,440	1072802	15.00	15.10	15.00	15.10	0
1140522	1446	0	92,720	2550484	27.60	27.65	27.40	27.50	0
1140522	1447	0	316,574	2011782	6.37	6.38	6.34	6.34	0
1140522	1449	0	343,502	4799437	14.25	14.25	13.85	13.85	0
1140522	1451	0	112,457	2243150	19.85	20.00	19.85	20.00	0
1140522	1452	0	19,230	242732	12.65	12.70	12.60	12.60	0
1140522	1453	0	83,163	1275284	15.20	15.50	15.20	15.20	0
1140522	1454	0	102,069	1576805	14.95	16.05	14.95	16.05	0
1140522	1455	0	237,444	2236532	9.28	9.56	9.28	9.56	0
1140522	1456	0	31,005	422366	13.70	13.70	13.40	13.65	0
1140522	1457	0	53,348	956141	17.90	18.00	17.80	18.00	0
1140522	1459	0	53,255	632805	11.90	11.95	11.80	11.85	0
1140522	1460	0	831,165	5943131	7.13	7.18	7.12	7.18	0
1140522	1463	0	174,459	3819137	21.95	22.10	21.80	21.80	0
1140522	1464	0	1,122,474	15365186	13.90	13.90	13.60	13.70	0
1140522	1465	0	64,988	884273	13.70	13.70	13.50	13.60	0
1140522	1466	0	1,460,354	26068956	18.30	18.30	17.55	17.60	0
1140522	1467	0	109,265	967239	8.86	8.86	8.82	8.82	0
1140522	1468	0	32,000	452600	14.00	14.25	14.00	14.25	0
1140522	1470	0	26,116	666424	25.60	25.70	25.35	25.40	0
1140522	1471	0	187,239	2066427	11.15	11.20	10.95	11.05	0
1140522	1472	0	66,519	6963639	106.00	106.00	103.00	103.50	-3
1140522	1473	0	143,319	4285198	30.20	30.20	29.75	30.00	0
1140522	1474	0	79,000	1065050	13.50	13.60	13.40	13.60	0
1140522	1475	0	32,338	1446347	45.00	45.20	44.50	45.20	0
1140522	1476	0	1,257,316	519134046	418.50	421.00	408.50	413.50	-13
1140522	1477	0	1,702,365	471269397	277.50	280.00	273.00	276.50	-3
1140522	1503	0	26,461,047	5036157955	183.50	196.50	181.50	188.50	7
1140522	1504	0	3,238,468	170979636	52.20	53.20	52.10	52.90	0
1140522	1506	0	39,027	464066	11.95	12.00	11.85	11.95	0
1140522	1512	0	82,618	768481	9.49	9.49	9.23	9.24	0
1140522	1513	0	18,797,559	2892859534	152.50	156.50	151.00	151.50	0
1140522	1514	0	22,647,068	2563257497	110.50	115.50	110.00	111.00	1
1140522	1515	0	153,277	4658408	31.00	31.00	30.10	30.30	0
1140522	1516	0	554,651	11664787	21.70	21.70	20.60	21.25	0
1140522	1517	0	135,828	1568313	11.60	11.70	11.40	11.50	0
1140522	1519	0	6,108,991	2941583546	478.00	488.50	472.00	474.00	-5
1140522	1521	0	4,111	117348	28.55	28.70	28.40	28.70	0
1140522	1522	0	485,960	22927083	47.00	47.60	46.90	47.30	0
1140522	1522A	0	1,000	48150	48.15	48.15	48.15	48.15	0
1140522	1524	0	1,850,071	59584312	32.60	32.60	32.00	32.10	0
1140522	1525	0	8,240	527555	64.20	65.00	63.20	63.90	-1
1140522	1526	0	33,075	752937	23.00	23.05	22.50	22.70	0
1140522	1527	0	90,451	3511738	38.55	39.00	38.50	39.00	0
1140522	1528	0	917,486	12718738	14.00	14.00	13.75	13.90	0
1140522	1529	0	9,250,765	275076880	28.95	30.30	28.60	29.05	0
1140522	1530	0	98,015	3179603	32.30	32.50	32.05	32.10	0
1140522	1531	0	117,576	1489581	12.90	12.90	12.60	12.60	0
1140522	1532	0	489,147	13193901	27.20	27.20	26.80	26.90	0
1140522	1533	0	43,782	1301459	30.20	30.20	29.65	29.65	0
1140522	1535	0	18,189	1033163	56.40	57.10	56.40	56.80	0
1140522	1536	0	4,491,534	275304689	62.50	62.50	60.40	61.90	-1
1140522	1537	0	64,630	9310334	144.50	145.00	143.50	143.50	-1
1140522	1538	0	9,539	279331	29.50	30.00	28.85	28.85	0
1140522	1539	0	62,520	1207754	19.50	19.50	19.25	19.30	0
1140522	1540	0	328,917	10328758	31.60	31.75	31.10	31.70	0
1140522	1541	0	709	19957					0
1140522	1558	0	24,360	2401906	98.60	99.00	98.40	98.50	0
1140522	1560	0	1,317,549	377513846	285.00	290.00	282.00	289.00	1
1140522	1563	0	363,022	21247711	59.90	59.90	58.00	58.30	-1
1140522	1568	0	73,614	1895382	25.65	25.90	25.60	25.80	0
1140522	1582	0	555,898	43334712	78.10	78.30	77.60	77.90	0
1140522	1583	0	24,011	1429551	59.10	60.00	58.90	59.40	0
1140522	1587	0	44,039	1340837	30.40	30.60	30.35	30.55	0
1140522	1589	0	223,329	6409289	29.00	29.05	28.30	28.50	0
1140522	1590	0	295,982	275741272	934.00	940.00	927.00	930.00	-5
1140522	1597	0	1,821,008	164730327	91.00	91.50	89.50	91.50	0
1140522	1598	0	104,273	2324766	22.25	22.55	22.10	22.50	0
1140522	1603	0	301,435	11491716	38.40	38.60	37.75	38.00	0
1140522	1604	0	476,057	12994845	27.25	27.50	27.20	27.40	0
1140522	1605	0	13,841,194	315014370	23.20	23.20	22.60	22.70	0
1140522	1608	0	1,146,564	29270595	25.35	25.90	25.25	25.25	0
1140522	1609	0	7,001,598	272292298	38.60	39.45	38.35	38.35	0
1140522	1611	0	136,574	1901947	14.00	14.05	13.85	13.85	0
1140522	1612	0	225,882	7603920	33.40	33.85	33.40	33.75	0
1140522	1614	0	40,474	1595567	39.30	39.60	39.15	39.40	0
1140522	1615	0	78,376	4087865	52.40	52.40	52.00	52.00	0
1140522	1616	0	3,187,091	85829494	26.85	27.30	26.55	26.70	0
1140522	1617	0	154,786	2672971	17.30	17.65	17.05	17.05	0
1140522	1618	0	6,749,321	329246704	48.60	49.65	48.20	48.30	0
1140522	1626	0	17,756	219999	12.40	12.40	12.35	12.35	0
1140522	1702	0	706,789	33194514	47.35	47.35	46.75	46.95	0
1140522	1707	0	77,425	10458460	135.00	135.50	134.50	135.50	0
1140522	1708	0	1,119,116	42066392	37.90	37.90	37.25	37.70	0
1140522	1709	0	180,806	3313837	18.40	18.40	18.25	18.30	0
1140522	1710	0	1,074,716	14616153	13.90	13.90	13.45	13.50	0
1140522	1711	0	647,574	10838980	16.95	16.95	16.65	16.65	0
1140522	1712	0	298,631	12741111	42.95	42.95	42.55	42.60	0
1140522	1713	0	173,502	9431211	54.30	54.60	54.10	54.50	0
1140522	1714	0	686,840	5559474	8.15	8.15	8.07	8.09	0
1140522	1717	0	1,053,475	27429921	26.25	26.25	25.85	26.20	0
1140522	1718	0	737,457	4945926	6.69	6.76	6.68	6.69	0
1140522	1720	0	80,275	4733714	59.20	59.20	58.80	58.90	0
1140522	1721	0	346,601	4233989	12.35	12.35	12.10	12.30	0
1140522	1722	0	2,013,466	111232729	55.10	55.60	54.70	54.90	0
1140522	1723	0	159,090	15307172	96.30	96.50	95.90	96.40	0
1140522	1725	0	5,037	151826	30.30	30.30	30.00	30.20	0
1140522	1726	0	11,140	853962	76.80	76.80	76.50	76.70	0
1140522	1727	0	98,244	2370468	24.40	24.40	24.05	24.15	0
1140522	1730	0	10,606	604972	56.90	57.30	56.90	57.30	0
1140522	1731	0	20,424	466512	22.85	22.95	22.75	22.90	0
1140522	1732	0	1,893,852	54261190	29.30	29.55	28.05	28.20	0
1140522	1733	0	111,833	3486724	31.35	31.35	31.05	31.10	0
1140522	1734	0	343,688	11494010	33.50	33.55	33.30	33.55	0
1140522	1735	0	12,275	201583	16.40	16.60	16.35	16.35	0
1140522	1736	0	1,095,226	166402877	157.50	157.50	149.50	149.50	-8
1140522	1737	0	23,533	770192	32.70	32.90	32.70	32.70	0
1140522	1752	0	83,017	3074682	37.40	37.40	36.85	37.00	0
1140522	1760	0	187,509	14016097	74.90	75.80	74.00	74.00	0
1140522	1762	0	40,973	1205219	29.55	29.55	29.35	29.40	0
1140522	1773	0	102,104	14861601	145.50	146.50	144.00	145.00	-2
1140522	1776	0	13,130	236952	18.10	18.10	17.95	18.10	0
1140522	1783	0	27,135	1192930	44.25	44.35	43.50	44.35	0
1140522	1786	0	116,369	11151267	95.10	96.70	94.80	96.30	0
1140522	1789	0	632,551	11539034	18.40	18.45	18.10	18.15	0
1140522	1795	0	1,793,489	408520513	232.00	233.00	225.00	226.50	-4
1140522	1802	0	4,914,485	69259777	14.25	14.25	14.00	14.05	0
1140522	1805	0	14,117	207265	14.75	14.75	14.65	14.65	0
1140522	1806	0	680,181	7664703	11.25	11.35	11.15	11.25	0
1140522	1808	0	915,786	28197053	30.95	30.95	30.70	30.90	0
1140522	1809	0	168,325	2747478	16.45	16.50	16.20	16.30	0
1140522	1810	0	936,519	15534061	16.80	16.80	16.50	16.60	0
1140522	1817	0	23,035	1016699	44.05	44.25	44.05	44.10	0
1140522	1903	0	14,267,111	947940432	64.00	69.20	62.50	66.00	3
1140522	1904	0	374,091	6780215	18.25	18.25	18.05	18.15	0
1140522	1905	0	534,174	7423286	14.00	14.00	13.80	13.95	0
1140522	1906	0	27,577	355437	12.95	13.00	12.65	13.00	0
1140522	1907	0	1,238,966	33779639	27.40	27.50	27.05	27.35	0
1140522	1909	0	873,182	8319885	9.60	9.61	9.48	9.53	0
1140522	2002	0	33,790,373	697506492	21.05	21.05	20.40	20.45	0
1140522	2002A	0	32,658	1318914	40.40	40.40	40.30	40.40	0
1140522	2006	0	520,879	34915773	67.20	67.50	66.70	66.80	0
1140522	2007	0	89,902	754218	8.49	8.49	8.36	8.37	0
1140522	2008	0	1,208	30645	25.25	25.25	25.25	25.25	0
1140522	2009	0	685,082	23465498	34.40	34.65	34.05	34.20	0
1140522	2010	0	905,110	17759668	19.85	19.90	19.50	19.55	0
1140522	2012	0	23,015	484301	21.35	21.35	20.90	21.00	0
1140522	2013	0	73,071	3230856	44.35	44.40	44.00	44.10	0
1140522	2014	0	9,353,267	149810723	16.45	16.45	15.85	15.90	0
1140522	2015	0	115,278	7134386	62.10	62.40	61.70	61.70	0
1140522	2017	0	371,613	3709128	9.95	10.05	9.95	9.97	0
1140522	2020	0	411,071	11872452	29.20	29.20	28.65	28.80	0
1140522	2022	0	228,767	1885971	8.34	8.35	8.20	8.25	0
1140522	2023	0	1,277,583	19353228	15.15	15.20	15.05	15.15	0
1140522	2024	0	5,053	89430	17.70	17.70	17.70	17.70	0
1140522	2025	0	112,830	1716987	15.30	15.50	15.10	15.15	0
1140522	2027	0	14,478,529	531714934	37.40	37.40	36.50	36.50	-1
1140522	2028	0	55,449	1028403	18.90	18.90	18.50	18.50	0
1140522	2029	0	172,505	4191145	24.30	24.40	24.20	24.25	0
1140522	2030	0	148,753	2326393	15.80	15.80	15.55	15.55	0
1140522	2031	0	213,003	9256576	43.70	43.70	43.35	43.65	0
1140522	2032	0	276,858	4517417	16.55	16.55	16.20	16.30	0
1140522	2033	0	157,061	2871659	18.30	18.75	18.00	18.35	0
1140522	2034	0	1,153,773	26919250	23.70	23.70	23.20	23.50	0
1140522	2038	0	407,040	6639308	16.50	16.65	16.15	16.15	0
1140522	2049	0	4,194,726	954548593	229.50	231.00	225.00	230.50	-2
1140522	2059	0	1,264,798	2656410395	2045.00	2140.00	2020.00	2130.00	80
1140522	2062	0	269,959	6904141	25.80	25.80	25.45	25.60	0
1140522	2069	0	176,459	2955876	17.05	17.05	16.70	16.80	0
1140522	2101	0	1,531,489	63706668	41.80	42.20	41.25	41.30	0
1140522	2102	0	485,598	10083706	20.55	21.15	20.50	20.65	0
1140522	2103	0	734,653	13879604	19.15	19.15	18.80	18.85	0
1140522	2104	0	836,949	9562884	11.55	11.55	11.30	11.50	0
1140522	2105	0	6,446,226	331936206	52.30	52.80	51.00	51.40	-1
1140522	2106	0	439,915	10526122	24.05	24.10	23.80	23.90	0
1140522	2107	0	147,478	3896260	26.50	26.50	26.30	26.40	0
1140522	2108	0	550,864	14840319	27.10	27.25	26.75	26.80	0
1140522	2109	0	72,154	1273973	17.65	17.70	17.60	17.65	0
1140522	2114	0	10,671	988483	93.00	93.00	92.50	92.70	0
1140522	2115	0	96	2803					0
1140522	2201	0	3,667,579	138183306	38.60	38.60	37.30	37.30	-1
1140522	2204	0	2,505,907	165585358	67.00	67.00	65.60	66.10	-2
1140522	2206	0	610,135	43554166	71.30	71.60	70.90	71.60	0
1140522	2207	0	251,766	160075830	635.00	641.00	628.00	641.00	-3
1140522	2208	0	786,686	13094579	16.65	16.80	16.60	16.60	0
1140522	2211	0	760,230	67007983	88.00	88.60	87.40	88.30	0
1140522	2227	0	30,418	1838977	60.30	61.00	60.00	60.50	-1
1140522	2228	0	202,480	19199464	95.50	95.50	94.40	95.10	0
1140522	2231	0	222,544	19436311	88.40	88.40	86.70	87.80	0
1140522	2233	0	694,734	121058787	170.50	178.00	169.00	174.50	3
1140522	2236	0	179,089	17073115	94.30	96.10	94.10	94.50	0
1140522	2239	0	37,838	1172620	30.80	31.45	30.70	31.00	0
1140522	2241	0	111,755	2896381	26.15	26.15	25.75	25.95	0
1140522	2243	0	97,292	1219625	12.50	12.70	12.40	12.55	0
1140522	2247	0	72,811	21634154	294.50	298.50	294.50	296.50	-1
1140522	2248	0	37,269	1922142	51.50	52.00	51.30	51.60	0
1140522	2250	0	252,685	25191474	100.00	101.00	99.20	99.50	-1
1140522	2254	0	1,003	64481	64.30	64.30	64.30	64.30	0
1140522	2258	0	305,721	12570960	41.75	41.75	40.70	41.50	0
1140522	2301	0	7,024,849	718637824	103.00	104.00	101.50	102.50	-2
1140522	2302	0	552,606	9442250	17.35	17.35	17.00	17.05	0
1140522	2303	0	71,129,562	3519218842	49.45	49.80	48.90	49.45	0
1140522	2305	0	525,769	5581964	10.80	10.95	10.50	10.50	0
1140522	2308	0	7,088,787	2678541656	376.50	383.50	372.50	378.00	0
1140522	2312	0	32,740,186	733238268	22.30	22.65	22.15	22.25	0
1140522	2313	0	11,205,046	686000842	62.30	62.30	60.70	61.00	-1
1140522	2314	0	465,508	3705664	7.85	7.98	7.85	7.94	0
1140522	2316	0	184,146	7918864	42.60	43.30	42.50	43.20	0
1140522	2317	0	37,074,612	5656223455	153.50	154.00	151.50	153.00	-2
1140522	2321	0	1,204	15702	13.05	13.05	13.05	13.05	0
1140522	2323	0	3,692,248	31983129	8.76	8.78	8.60	8.60	0
1140522	2324	0	35,016,865	1009463330	28.80	29.10	28.55	28.70	0
1140522	2327	0	1,136,787	551889405	483.00	489.00	482.50	488.00	-1
1140522	2328	0	6,648,379	255583769	38.65	39.00	37.90	38.90	0
1140522	2329	0	3,864,714	143177157	36.80	37.60	36.30	37.45	0
1140522	2330	0	19,671,417	19321581490	988.00	988.00	979.00	982.00	-8
1140522	2331	0	2,712,596	50613603	19.00	19.05	18.45	18.50	0
1140522	2332	0	1,842,768	30194024	16.40	16.50	16.30	16.50	0
1140522	2337	0	7,050,364	153509493	21.80	22.20	21.55	21.60	0
1140522	2338	0	823,447	25357217	31.30	31.30	30.50	30.70	0
1140522	2340	0	915,662	19797805	21.95	22.10	21.40	21.45	0
1140522	2342	0	2,726,975	69856546	26.45	26.45	25.00	25.00	-1
1140522	2344	0	49,671,190	886788594	18.10	18.15	17.70	17.85	0
1140522	2345	0	4,595,935	3378776044	730.00	743.00	723.00	743.00	8
1140522	2347	0	10,710,566	770992230	72.90	72.90	71.40	72.10	0
1140522	2348	0	867,954	112922913	133.00	133.00	128.50	129.00	-5
1140522	2348A	0	27,005	971728	35.95	36.00	35.95	36.00	0
1140522	2349	0	1,935,838	20200204	10.60	10.60	10.35	10.35	0
1140522	2351	0	1,039,267	73092321	71.50	71.50	69.80	70.70	-1
1140522	2352	0	1,491,648	40494046	27.40	27.40	27.00	27.15	0
1140522	2353	0	5,609,726	199112384	35.40	35.65	35.35	35.50	0
1140522	2354	0	3,912,680	231626547	59.10	59.60	59.00	59.20	-1
1140522	2355	0	411,360	13677215	33.25	33.40	33.10	33.30	0
1140522	2356	0	12,987,117	543951435	42.00	42.10	41.55	42.10	0
1140522	2357	0	2,154,818	1354928006	626.00	632.00	622.00	632.00	4
1140522	2359	0	3,950,692	551652629	141.00	141.50	138.00	141.50	0
1140522	2360	0	1,513,168	499515801	330.00	335.00	328.00	330.50	-4
1140522	2362	0	1,623,221	76824829	47.95	48.05	46.85	47.50	0
1140522	2363	0	1,555,488	78485397	50.80	50.90	50.20	50.50	0
1140522	2364	0	55,983	4430000	79.40	79.70	78.80	79.30	0
1140522	2365	0	2,810,607	109172261	39.60	39.60	38.55	38.95	0
1140522	2367	0	1,800,518	45837678	25.50	25.65	25.35	25.40	0
1140522	2368	0	36,426,960	9069422416	244.00	255.50	243.00	250.00	6
1140522	2369	0	350,920	5124841	14.70	14.70	14.55	14.60	0
1140522	2371	0	15,929,513	661968449	41.50	42.00	41.20	41.40	0
1140522	2373	0	34,478	2118599	61.40	61.70	61.20	61.70	0
1140522	2374	0	3,894,475	199538994	51.50	51.80	50.50	51.70	0
1140522	2375	0	213,758	12922624	60.80	60.90	60.00	60.70	0
1140522	2376	0	3,184,046	817326538	258.00	259.50	253.50	258.00	-2
1140522	2377	0	6,299,130	854014580	137.00	137.50	134.50	135.50	-3
1140522	2379	0	1,636,192	858895670	520.00	531.00	518.00	528.00	3
1140522	2380	0	363,547	1526870	4.23	4.25	3.95	4.15	0
1140522	2382	0	10,700,787	2862844160	268.00	269.00	266.50	267.50	-4
1140522	2383	0	4,144,141	2969018898	712.00	723.00	711.00	714.00	-6
1140522	2385	0	2,493,035	420934214	169.00	170.00	168.00	168.00	-1
1140522	2387	0	320,044	16737229	52.60	52.60	52.10	52.20	0
1140522	2388	0	1,608,193	109654623	69.40	69.40	67.40	67.90	-1
1140522	2390	0	331,097	3961300	12.05	12.15	11.85	11.95	0
1140522	2392	0	1,242,249	63203829	51.30	51.30	50.70	50.70	-1
1140522	2393	0	1,196,284	99170240	82.50	83.50	82.50	82.80	-1
1140522	2395	0	1,391,118	477540785	347.50	348.50	341.50	343.50	-6
1140522	2397	0	101,770	6622555	65.70	65.70	64.80	64.90	-1
1140522	2399	0	14,912,287	316702519	21.00	21.95	20.75	20.90	0
1140522	2401	0	3,199,840	67266128	21.50	21.50	20.75	20.95	0
1140522	2402	0	605,136	23322130	38.65	38.70	38.35	38.70	0
1140522	2404	0	1,523,695	842452647	548.00	556.00	546.00	556.00	1
1140522	2405	0	1,106,903	19114292	17.10	17.40	17.00	17.35	0
1140522	2406	0	5,705,269	76983372	13.45	13.80	13.20	13.35	0
1140522	2408	0	68,745,572	2948279368	43.40	43.80	42.10	42.85	0
1140522	2409	0	16,792,890	228813634	13.65	13.80	13.55	13.65	0
1140522	2412	0	11,357,970	1507842106	132.00	133.00	132.00	133.00	0
1140522	2413	0	74,072	1442460	19.65	19.65	19.35	19.65	0
1140522	2414	0	163,580	6826280	42.00	42.00	41.60	41.70	0
1140522	2415	0	11,359	283619	25.20	25.20	24.70	24.75	0
1140522	2417	0	328,242	12971850	39.90	39.90	39.25	39.60	0
1140522	2419	0	198,850	4172318	21.30	21.30	20.85	20.90	0
1140522	2420	0	85,372	4688761	55.00	55.10	54.60	55.00	0
1140522	2421	0	1,624,066	167278513	103.00	104.00	102.00	103.50	0
1140522	2423	0	84,300	3633534	43.30	43.45	42.70	43.05	0
1140522	2424	0	106,415	11144225	103.00	108.50	102.00	106.00	4
1140522	2425	0	11,230,404	434156598	37.75	40.00	37.55	38.45	1
1140522	2426	0	501,339	8474462	16.85	17.05	16.75	17.05	0
1140522	2427	0	305,126	7647770	25.15	25.25	24.85	25.15	0
1140522	2428	0	137,049	18465532	135.00	135.50	134.00	135.00	-1
1140522	2429	0	1,526,253	83665829	54.80	55.90	54.20	54.80	0
1140522	2430	0	18,619	474512	25.50	25.50	25.45	25.50	0
1140522	2431	0	198,784	2386044	12.00	12.10	11.85	12.00	0
1140522	2432	0	9,000	271650	30.15	30.40	30.15	30.20	0
1140522	2433	0	18,283	924242	50.80	50.80	50.40	50.60	0
1140522	2434	0	3,006	86923	29.00	29.20	28.55	28.55	0
1140522	2436	0	322,433	15269581	47.45	47.65	47.10	47.50	0
1140522	2438	0	116,157	3703762	31.30	32.40	31.30	32.00	0
1140522	2439	0	893,347	111300679	124.00	125.50	124.00	124.50	0
1140522	2440	0	164,323	2422055	15.00	15.00	14.60	14.75	0
1140522	2441	0	522,193	29800313	57.40	57.50	56.80	56.90	0
1140522	2442	0	301,423	7822689	25.80	26.10	25.80	25.90	0
1140522	2444	0	135,247	1610328	11.90	11.95	11.85	11.95	0
1140522	2449	0	10,916,825	1059994623	96.80	97.60	96.60	97.10	0
1140522	2450	0	111,827	3583474	32.30	32.30	31.95	32.10	0
1140522	2451	0	744,617	77309099	104.00	105.00	103.00	103.50	-2
1140522	2453	0	552,194	33406029	60.60	61.00	59.80	60.70	0
1140522	2454	0	3,388,750	4503198930	1325.00	1340.00	1320.00	1325.00	-15
1140522	2455	0	2,929,369	310064982	108.00	108.00	104.50	105.00	-3
1140522	2457	0	2,365,403	55583857	24.00	24.00	23.20	23.35	0
1140522	2458	0	1,168,730	157752637	134.00	136.00	134.00	135.00	0
1140522	2459	0	30,015	1931767	64.80	64.80	64.10	64.50	0
1140522	2460	0	34,163	634423	18.40	18.75	18.35	18.70	0
1140522	2461	0	346,679	5936559	17.25	17.35	17.00	17.05	0
1140522	2462	0	143,197	3148618	22.20	22.20	21.90	22.00	0
1140522	2464	0	1,204,393	73877240	62.00	62.00	60.90	61.10	-1
1140522	2465	0	1,174,077	74840140	61.50	65.50	61.50	62.80	1
1140522	2466	0	1,644,745	142848590	86.80	90.00	83.40	90.00	2
1140522	2467	0	2,804,357	451174530	150.00	166.00	148.50	166.00	15
1140522	2468	0	8,493,882	596182186	69.50	71.50	69.00	69.70	0
1140522	2471	0	859,562	51651529	60.00	60.70	59.20	60.30	0
1140522	2472	0	693,342	54344197	78.50	78.80	78.10	78.20	0
1140522	2474	0	4,908,182	1059143114	215.00	218.50	213.50	215.00	-1
1140522	2476	0	630,735	46792932	74.50	74.50	73.90	74.00	0
1140522	2477	0	169,296	3705696	21.60	22.10	21.60	21.90	0
1140522	2478	0	103,863	4939889	47.55	47.80	47.50	47.50	0
1140522	2480	0	436,104	74818594	170.00	173.00	169.00	173.00	2
1140522	2481	0	6,531,198	347376251	52.00	54.40	51.00	53.60	2
1140522	2482	0	48,328	949082	19.60	19.75	19.60	19.60	0
1140522	2483	0	39,235	736740	18.80	18.80	18.70	18.80	0
1140522	2484	0	192,834	4250357	22.20	22.20	21.90	22.15	0
1140522	2485	0	222,165	2794074	12.80	12.80	12.50	12.50	0
1140522	2486	0	3,881,023	321018237	83.50	83.50	82.10	82.80	-1
1140522	2488	0	120,667	5778697	48.05	48.05	47.80	47.85	0
1140522	2489	0	2,425,757	36102731	14.90	15.05	14.70	14.90	0
1140522	2491	0	7,526	78902	10.45	10.55	10.45	10.55	0
1140522	2492	0	442,862	36372269	82.50	82.60	81.60	82.60	0
1140522	2493	0	124,138	11656654	93.50	94.40	93.20	94.10	0
1140522	2495	0	7,387,225	190513815	25.20	26.35	25.00	25.05	0
1140522	2496	0	17,140	1263406	73.70	73.80	73.70	73.70	0
1140522	2497	0	184,251	8805090	47.90	48.05	47.60	47.75	0
1140522	2498	0	8,182,969	336210885	41.35	41.85	40.65	40.75	-1
1140522	2501	0	629,433	12609046	20.15	20.25	19.95	20.05	0
1140522	2504	0	9,663,925	410832802	43.40	43.40	42.30	42.45	0
1140522	2505	0	327,487	6744704	20.90	20.90	20.45	20.70	0
1140522	2506	0	275,375	2948289	10.70	10.80	10.65	10.65	0
1140522	2509	0	106,905	1567159	14.70	14.80	14.55	14.55	0
1140522	2511	0	749,327	7251515	9.76	9.76	9.63	9.70	0
1140522	2514	0	61,724	1077372	17.50	17.70	17.30	17.35	0
1140522	2515	0	2,353,611	26781638	11.45	11.45	11.30	11.40	0
1140522	2516	0	326,235	6200695	18.85	19.20	18.75	19.10	0
1140522	2520	0	1,919,428	106755267	55.00	56.10	54.90	55.50	0
1140522	2524	0	234,555	12144749	52.20	52.30	51.50	51.80	0
1140522	2527	0	45,082	1352161	29.90	30.15	29.90	29.95	0
1140522	2528	0	252,904	9481386	37.80	37.80	37.35	37.40	0
1140522	2530	0	213,789	7229387	34.20	34.20	33.70	33.80	0
1140522	2534	0	457,228	12036436	26.30	26.60	26.10	26.45	0
1140522	2535	0	226,583	13731405	60.60	60.90	60.20	60.60	0
1140522	2536	0	66,500	2012940	30.20	30.40	30.10	30.40	0
1140522	2537	0	10,625,921	133361862	11.70	12.80	11.55	12.65	0
1140522	2538	0	420,814	5743168	13.65	13.75	13.50	13.75	0
1140522	2539	0	200,016	12516070	62.60	62.90	62.30	62.50	0
1140522	2540	0	778,863	64052168	82.00	82.90	81.50	82.90	1
1140522	2542	0	1,284,388	53878218	41.90	42.20	41.80	42.05	0
1140522	2543	0	4,687,586	397536995	85.60	85.70	84.00	84.50	-1
1140522	2545	0	309,979	16351645	52.70	53.10	52.30	52.70	0
1140522	2546	0	21,632	1761209	81.50	81.90	81.20	81.80	0
1140522	2547	0	1,603,279	22590353	14.15	14.20	14.00	14.10	0
1140522	2548	0	3,096,343	351894153	113.00	115.00	112.50	114.00	1
1140522	2597	0	231,341	42238054	183.50	183.50	182.00	182.00	-1
1140522	2601	0	936,881	6224757	6.64	6.73	6.56	6.73	0
1140522	2603	0	29,888,144	7733225284	254.50	262.50	252.00	260.00	3
1140522	2605	0	3,317,267	80059923	24.30	24.50	23.70	24.25	0
1140522	2606	0	7,874,791	466148959	59.10	59.90	58.00	59.50	0
1140522	2607	0	2,633,892	89253663	33.60	34.10	33.45	33.80	0
1140522	2608	0	141,637	5211413	36.80	37.10	36.55	37.10	0
1140522	2609	0	178,996,807	15347096612	82.60	87.80	81.30	86.90	3
1140522	2610	0	21,765,875	492005594	22.55	22.70	22.40	22.65	0
1140522	2611	0	339,130	7122711	20.95	21.20	20.80	21.10	0
1140522	2612	0	1,058,302	51931319	49.25	49.70	48.00	49.30	0
1140522	2613	0	13,590,904	441854582	30.95	33.60	30.30	32.20	1
1140522	2614	0	162,355	2835947	17.40	17.55	17.35	17.55	0
1140522	2615	0	109,049,142	13170766241	114.00	126.50	112.00	126.50	11
1140522	2616	0	93,349	1457866	15.55	15.70	15.50	15.60	0
1140522	2617	0	571,326	17044047	29.70	30.15	29.55	30.15	0
1140522	2618	0	21,685,895	920345966	42.05	42.65	42.05	42.45	0
1140522	2630	0	2,248,229	84512284	38.00	38.00	37.30	37.50	0
1140522	2633	0	2,573,774	70722221	27.65	27.75	27.40	27.45	0
1140522	2634	0	6,302,586	279970409	45.00	45.00	44.20	44.30	0
1140522	2636	0	1,091,883	89367459	80.50	83.00	79.20	82.10	1
1140522	2637	0	6,763,570	427835019	63.50	64.10	62.10	64.10	0
1140522	2642	0	39,342	1100890	27.90	28.00	27.85	28.00	0
1140522	2645	0	2,018,937	227970810	113.00	115.00	111.50	112.50	-1
1140522	2646	0	1,905,463	49505217	26.00	26.10	25.90	26.00	0
1140522	2701	0	34,597	408123	11.75	11.90	11.75	11.85	0
1140522	2702	0	36,321	506295	13.95	14.05	13.80	13.80	0
1140522	2704	0	387,415	19625841	50.90	51.70	49.65	49.85	0
1140522	2705	0	144,898	2693503	18.50	18.65	18.50	18.60	0
1140522	2706	0	57,824	801615	13.80	13.95	13.80	13.85	0
1140522	2707	0	99,254	19663280	198.00	199.00	197.00	197.00	-2
1140522	2712	0	1,003	20058	20.00	20.00	20.00	20.00	0
1140522	2722	0	65,196	1980790	30.90	31.00	30.00	30.30	0
1140522	2723	0	129,306	12019946	93.40	93.70	92.30	92.70	0
1140522	2727	0	1,384,816	336200893	238.50	245.00	238.50	245.00	4
1140522	2731	0	8,341,546	1367199980	161.00	168.00	158.00	165.00	3
1140522	2739	0	128,003	5520037	42.25	44.30	42.20	42.90	0
1140522	2748	0	95,376	4911257	51.20	52.10	51.10	51.30	0
1140522	2753	0	404,357	80259316	196.50	200.00	195.50	200.00	3
1140522	2762	0	57,310	4587714	81.20	81.20	79.80	80.00	-1
1140522	2801	0	20,236,642	372364987	18.40	18.50	18.35	18.45	0
1140522	2809	0	1,484,951	75942154	51.10	51.30	50.90	51.20	0
1140522	2812	0	2,714,130	56001997	20.50	20.70	20.50	20.65	0
1140522	2816	0	116,441	3079847	26.70	26.70	26.40	26.40	0
1140522	2820	0	1,142,813	17628771	15.40	15.50	15.35	15.50	0
1140522	2832	0	498,694	17325689	34.95	34.95	34.60	34.60	0
1140522	2834	0	29,286,055	437437894	14.80	15.05	14.80	15.00	0
1140522	2836	0	1,481,779	17542017	11.85	11.90	11.75	11.85	0
1140522	2836A	0	4,784	106640	22.30	22.30	22.30	22.30	0
1140522	2838	0	1,288,452	22046326	17.10	17.20	17.10	17.10	0
1140522	2838A	0	26,402	1439669	54.60	54.60	54.50	54.60	0
1140522	2845	0	4,248,057	54976098	12.95	13.00	12.90	12.95	0
1140522	2849	0	2,186	30281	13.90	13.90	13.80	13.80	0
1140522	2850	0	108,158	11564980	107.00	107.50	106.50	106.50	-1
1140522	2851	0	630,470	16235911	25.85	25.85	25.70	25.75	0
1140522	2852	0	613,968	17248002	27.90	28.25	27.70	28.15	0
1140522	2855	0	831,964	19071695	23.10	23.10	22.90	22.90	0
1140522	2867	0	4,144,228	21546974	5.20	5.23	5.19	5.19	0
1140522	2880	0	11,460,341	313365866	27.70	27.75	27.20	27.25	0
1140522	2881	0	26,189,260	2135933159	80.50	82.10	80.20	81.90	0
1140522	2881A	0	5,180	331786	64.00	64.10	64.00	64.10	0
1140522	2881B	0	62,022	3866372	62.30	62.40	62.30	62.40	0
1140522	2881C	0	11,917	621382	52.20	52.30	52.10	52.30	0
1140522	2882	0	100,036,807	6519751126	62.20	66.10	62.00	65.60	2
1140522	2882A	0	75,208	4653252	61.90	61.90	61.80	61.90	0
1140522	2882B	0	50,139	3066650	61.10	61.30	61.10	61.30	0
1140522	2883	0	44,852,058	778653707	17.15	17.45	17.15	17.40	0
1140522	2883B	0	2,546,255	19762431	7.77	7.80	7.73	7.80	0
1140522	2884	0	19,442,124	583532791	29.95	30.15	29.90	30.05	0
1140522	2885	0	28,340,003	926177557	32.80	32.95	32.45	32.55	0
1140522	2886	0	28,715,915	1148712709	40.60	40.75	39.70	40.00	-1
1140522	2887	0	27,670,029	463835402	16.65	16.85	16.60	16.75	0
1140522	2887E	0	362,890	18260150	50.40	50.40	50.30	50.40	0
1140522	2887F	0	13,105	602879	46.00	46.10	45.95	46.10	0
1140522	2887Z1	0	11,364	181752	16.00	16.00	15.95	16.00	0
1140522	2888	0	22,819,745	269521585	11.80	11.85	11.75	11.85	0
1140522	2888A	0	11,095	424914	38.30	38.30	38.30	38.30	0
1140522	2888B	0	135,267	5151846	38.10	38.15	38.05	38.05	0
1140522	2889	0	2,203,056	27447853	12.45	12.55	12.35	12.35	0
1140522	2890	0	65,116,699	1504152306	23.00	23.30	23.00	23.05	0
1140522	2891	0	136,502,547	5880018817	42.45	43.30	42.40	42.90	0
1140522	2891B	0	7,030	444598	63.20	63.40	63.20	63.40	0
1140522	2891C	0	554	32896					0
1140522	2892	0	36,459,194	988938277	27.25	27.35	26.95	27.25	0
1140522	2897	0	1,752,867	16840599	9.60	9.63	9.60	9.60	0
1140522	2897B	0	3,000	35700	11.90	11.90	11.90	11.90	0
1140522	2901	0	9,181	233793	25.20	25.60	25.20	25.50	0
1140522	2903	0	1,837,346	42772004	23.50	23.50	23.20	23.20	0
1140522	2904	0	23,917	440531	18.50	18.50	18.40	18.40	0
1140522	2905	0	378,780	4865182	12.95	12.95	12.75	12.90	0
1140522	2906	0	26,217	415170	15.85	15.90	15.80	15.80	0
1140522	2908	0	548,817	11495098	20.95	21.00	20.90	21.00	0
1140522	2910	0	10,001	216324	21.65	21.65	21.60	21.65	0
1140522	2911	0	66,755	319352	4.79	4.85	4.73	4.80	0
1140522	2912	0	638,519	166526549	260.50	262.00	260.00	261.00	0
1140522	2913	0	2,736,039	45601914	16.70	16.95	16.45	16.45	0
1140522	2915	0	5,137,634	264628376	52.00	52.20	51.10	51.40	-1
1140522	2923	0	15,514	356917	23.05	23.05	22.90	23.00	0
1140522	2929	0	257,609	2720181	10.70	10.75	10.50	10.50	0
1140522	2939	0	6,069	193889	31.95	32.00	31.90	31.90	0
1140522	2945	0	5,112	200183	39.10	39.25	39.10	39.10	0
1140522	3002	0	19,179	267608	14.00	14.05	13.85	13.95	0
1140522	3003	0	578,423	32844921	57.10	57.60	56.00	56.70	-1
1140522	3004	0	9,968,614	1479632392	153.00	153.00	145.00	146.50	-2
1140522	3005	0	6,202,196	777976335	123.50	126.50	123.50	125.50	0
1140522	3006	0	680,586	35946132	52.90	53.40	52.30	53.10	0
1140522	3008	0	433,510	977739665	2255.00	2270.00	2240.00	2245.00	-20
1140522	3010	0	360,978	35274665	98.30	98.50	97.10	97.10	-1
1140522	3011	0	297,182	3931254	13.45	13.55	13.10	13.25	0
1140522	3013	0	6,544,446	692025570	107.50	107.50	105.00	106.00	-3
1140522	3014	0	347,111	47980138	139.00	139.00	137.50	138.00	-1
1140522	3015	0	2,909,120	171638854	57.50	60.20	57.10	59.10	0
1140522	3016	0	9,969,899	376689896	38.75	39.20	36.25	36.25	0
1140522	3017	0	4,685,517	2876478564	611.00	619.00	609.00	615.00	-4
1140522	3018	0	14,378	303131	21.10	21.10	21.10	21.10	0
1140522	3019	0	16,877,531	2336160356	136.00	141.00	133.50	139.50	3
1140522	3021	0	161,804	2987000	18.95	18.95	18.20	18.50	0
1140522	3022	0	871,648	73910960	84.80	85.20	84.30	85.20	0
1140522	3023	0	1,382,453	323057988	233.00	235.50	229.50	234.50	2
1140522	3024	0	694,095	10947949	15.70	15.90	15.65	15.75	0
1140522	3025	0	120,578	6277090	52.20	52.50	51.70	52.50	0
1140522	3026	0	88,665	7591521	85.90	86.00	85.30	85.60	0
1140522	3027	0	1,311,990	50308294	38.30	38.95	37.95	38.30	0
1140522	3028	0	228,531	7856521	34.45	34.50	34.20	34.50	0
1140522	3029	0	836,065	102596321	123.50	123.50	122.00	122.50	-1
1140522	3030	0	482,257	54236292	111.50	114.00	111.00	113.50	0
1140522	3031	0	94,444	1752912	18.60	18.70	18.50	18.50	0
1140522	3032	0	817,172	57199628	70.00	70.40	69.60	70.10	0
1140522	3033	0	1,285,466	43451228	33.75	34.00	33.65	33.65	0
1140522	3034	0	2,617,443	1360003225	524.00	525.00	516.00	519.00	-5
1140522	3035	0	2,817,905	514842331	184.50	185.00	181.50	183.00	-3
1140522	3036	0	4,880,174	597697511	122.00	123.50	121.50	122.00	-1
1140522	3036A	0	33,168	1691534	51.00	51.00	51.00	51.00	0
1140522	3037	0	8,702,429	881752501	101.50	102.50	100.50	102.00	0
1140522	3038	0	96,102	2261074	23.75	23.75	23.30	23.45	0
1140522	3040	0	190,873	8437660	44.50	44.65	43.60	43.80	-1
1140522	3041	0	763,743	20379185	27.00	27.00	26.45	26.70	0
1140522	3042	0	1,225,787	115882845	95.50	95.50	94.00	94.00	-2
1140522	3043	0	83,924	2325296	27.85	27.90	27.50	27.90	0
1140522	3044	0	1,288,317	265732443	204.00	208.00	203.50	206.00	1
1140522	3045	0	8,857,508	1032753362	115.50	117.50	115.50	116.50	1
1140522	3046	0	42,048	1909300	45.60	45.60	45.30	45.55	0
1140522	3047	0	951,952	19858302	21.05	21.05	20.70	20.90	0
1140522	3048	0	291,350	7938698	27.60	27.60	27.05	27.25	0
1140522	3049	0	703,845	4739150	6.79	6.84	6.71	6.72	0
1140522	3050	0	597,620	8235394	13.80	13.90	13.65	13.90	0
1140522	3051	0	329,711	9800464	29.70	30.00	29.60	29.75	0
1140522	3052	0	309,279	3976938	12.80	13.00	12.80	12.90	0
1140522	3054	0	5,024	118254	23.80	23.80	23.30	23.80	0
1140522	3055	0	148,318	7854990	52.40	54.00	52.20	52.90	0
1140522	3056	0	1,880,319	70850475	37.70	37.95	37.50	37.65	0
1140522	3057	0	1,831,365	22289764	12.35	12.55	11.90	12.40	0
1140522	3058	0	334,401	3611261	11.05	11.05	10.65	10.80	0
1140522	3059	0	3,898,396	158037605	40.10	40.95	39.80	40.60	0
1140522	3060	0	930,235	22391176	24.75	24.80	23.80	23.85	0
1140522	3062	0	3,446,072	81661137	23.40	24.15	23.20	23.85	0
1140522	3090	0	1,393,014	105855012	75.50	76.40	75.20	76.40	0
1140522	3092	0	86,695	1780654	20.85	20.85	20.45	20.50	0
1140522	3094	0	691,032	18937373	27.95	28.05	27.05	27.35	-1
1140522	3130	0	28,734	6697954	234.00	234.50	232.00	234.50	0
1140522	3138	0	35,583	3227299	91.00	91.10	90.10	90.50	0
1140522	3149	0	8,014,765	288113072	36.45	36.85	35.10	35.20	-1
1140522	3150	0	55,000	1269550	23.30	23.30	23.00	23.25	0
1140522	3164	0	25,839	534537	21.20	21.20	20.20	20.70	0
1140522	3167	0	1,444,205	121097533	84.20	85.30	82.90	84.50	0
1140522	3168	0	5,031	246725	49.00	49.05	49.00	49.05	0
1140522	3189	0	1,014,329	82523163	82.00	82.20	81.00	81.40	-1
1140522	3209	0	360,112	13651270	38.00	38.05	37.65	38.05	0
1140522	3229	0	20,768	291630	13.80	14.20	13.80	14.00	0
1140522	3231	0	21,805,064	2457122484	112.00	113.50	111.50	113.00	0
1140522	3257	0	10,107,581	673725140	66.30	68.20	64.30	66.00	0
1140522	3266	0	31,319	494988	15.80	15.90	15.75	15.80	0
1140522	3296	0	47,910	979730	20.50	20.60	20.35	20.40	0
1140522	3305	0	291,467	18409866	63.60	63.60	62.80	63.30	0
1140522	3308	0	63,224	1139659	17.75	18.30	17.75	18.10	0
1140522	3311	0	56,232	2121598	38.25	38.25	37.40	37.55	0
1140522	3312	0	893,717	45826909	51.50	51.80	50.80	51.70	0
1140522	3321	0	25,536	162752	6.35	6.48	6.35	6.46	0
1140522	3338	0	95,175	5056940	53.00	53.50	52.90	53.30	0
1140522	3346	0	111,675	3022999	27.20	27.25	27.00	27.10	0
1140522	3356	0	525,291	27523606	52.60	52.70	52.10	52.40	0
1140522	3376	0	4,983,303	929439907	190.00	190.00	184.50	187.00	-4
1140522	3380	0	271,630	7368987	27.25	27.35	27.00	27.10	0
1140522	3406	0	581,667	226335107	390.50	394.00	386.00	389.00	-6
1140522	3413	0	686,528	205533103	298.00	302.50	296.00	302.00	0
1140522	3416	0	85,844	11337223	136.50	136.50	131.00	131.00	-3
1140522	3419	0	27,035	389114	14.45	14.45	14.35	14.35	0
1140522	3432	0	31,000	475200	15.45	15.70	15.10	15.70	0
1140522	3437	0	231,145	3835645	16.50	16.70	16.50	16.65	0
1140522	3443	0	746,023	858394635	1155.00	1160.00	1145.00	1155.00	-20
1140522	3447	0	517,451	26838880	52.10	52.90	50.90	51.50	0
1140522	3450	0	9,615,496	1947846376	205.50	207.50	200.00	201.00	-9
1140522	3454	0	189,331	21416673	114.00	114.50	112.00	112.50	-3
1140522	3481	0	91,212,267	1206041376	13.15	13.40	13.05	13.15	0
1140522	3494	0	138,571	2055762	14.65	15.10	14.60	14.95	0
1140522	3501	0	107,830	6248138	57.90	58.50	57.70	58.50	0
1140522	3504	0	208,315	10118519	48.50	48.90	48.35	48.45	0
1140522	3515	0	601,443	128867197	214.00	218.50	212.00	212.00	-4
1140522	3518	0	48,391	858667	17.60	17.90	17.60	17.90	0
1140522	3528	0	3,259,992	293675837	89.10	92.10	88.30	92.00	1
1140522	3530	0	66,337	4172027	63.20	64.10	62.30	62.30	-1
1140522	3532	0	557,971	44228158	81.30	81.30	78.20	79.10	-2
1140522	3533	0	734,063	945207530	1285.00	1300.00	1275.00	1285.00	-25
1140522	3535	0	444,448	14332941	32.20	32.80	31.70	32.80	0
1140522	3543	0	5,033	101979	20.35	20.35	20.00	20.30	0
1140522	3545	0	390,234	25623240	66.00	66.00	65.10	65.70	-1
1140522	3550	0	129,334	1751250	13.65	13.75	13.45	13.75	0
1140522	3557	0	117,055	6055600	52.20	52.40	51.50	51.70	0
1140522	3563	0	1,109,598	584222849	520.00	533.00	518.00	533.00	6
1140522	3576	0	14,194,654	125417955	9.00	9.00	8.70	8.77	0
1140522	3583	0	4,414,488	1319692178	282.50	310.00	281.00	300.00	14
1140522	3588	0	66,395	3310775	49.95	50.30	49.60	49.65	0
1140522	3591	0	290,807	5866538	20.35	20.35	20.05	20.30	0
1140522	3592	0	115,435	39399605	338.00	344.00	338.00	342.00	1
1140522	3593	0	8,201	67361	8.20	8.29	8.20	8.29	0
1140522	3596	0	1,105,314	243186723	217.50	221.50	216.50	219.50	1
1140522	3605	0	1,702,554	92366756	54.30	54.80	53.80	54.10	-1
1140522	3607	0	77,593	1139564	14.65	14.75	14.65	14.70	0
1140522	3617	0	261,311	69161131	264.00	267.00	263.00	265.00	-3
1140522	3622	0	65,208	3522415	54.10	54.30	53.80	54.20	0
1140522	3645	0	36,048,284	2197745796	59.30	62.80	58.40	61.10	3
1140522	3652	0	37,598	1129976	30.30	30.30	29.80	30.05	0
1140522	3653	0	1,025,001	1318732655	1290.00	1305.00	1275.00	1295.00	-15
1140522	3661	0	2,108,393	6141775040	2930.00	2945.00	2895.00	2900.00	-80
1140522	3665	0	5,130,388	3171741624	613.00	632.00	608.00	617.00	0
1140522	3669	0	20,352	702261	34.65	34.65	34.45	34.50	0
1140522	3673	0	1,508,686	48402720	31.90	32.40	31.80	32.20	0
1140522	3679	0	18,103	2512015	138.00	139.00	138.00	139.00	0
1140522	3686	0	1,250,179	23454105	19.10	19.15	18.25	18.90	0
1140522	3694	0	4,006,505	206487109	49.30	52.90	48.80	52.60	3
1140522	3701	0	260,885	8460583	32.80	32.80	32.25	32.35	0
1140522	3702	0	9,128,494	615817961	65.80	68.40	65.60	67.60	1
1140522	3703	0	420,438	10363420	24.85	24.85	24.55	24.60	0
1140522	3704	0	5,682,347	172524606	29.35	30.75	29.10	30.65	1
1140522	3705	0	731,880	45640169	62.70	62.70	62.10	62.40	0
1140522	3706	0	17,733,678	1054060431	58.50	61.20	58.20	61.10	2
1140522	3708	0	1,125,478	93476973	83.80	84.50	81.50	82.00	-1
1140522	3711	0	6,933,166	1005923852	145.00	147.00	144.00	145.00	0
1140522	3712	0	5,178,998	273314580	52.30	53.40	52.00	52.50	0
1140522	3714	0	4,733,700	180209517	39.00	39.25	37.10	37.10	0
1140522	3715	0	1,653,537	73535529	44.10	45.00	43.80	44.70	0
1140522	3716	0	174,643	6620702	37.90	38.00	37.65	38.00	0
1140522	4104	0	49,125	4254476	86.40	86.80	86.40	86.60	0
1140522	4106	0	45,291	1050226	23.25	23.25	23.10	23.25	0
1140522	4108	0	112,177	1646105	14.70	14.85	14.60	14.65	0
1140522	4119	0	126,751	8942167	71.10	71.10	70.40	70.50	0
1140522	4133	0	152,100	4596222	30.30	30.60	29.75	29.75	0
1140522	4137	0	20,335	2415361	118.50	119.50	118.50	119.00	0
1140522	4142	0	1,284,529	24015393	18.75	19.00	18.60	18.60	0
1140522	4148	0	29,001	1386447	47.80	48.00	47.05	47.05	0
1140522	4155	0	39,229	690606	17.55	17.70	17.55	17.70	0
1140522	4164	0	1,556,164	66896400	43.80	44.00	42.20	42.30	-1
1140522	4190	0	6,576	244747	37.15	37.15	37.05	37.05	0
1140522	4306	0	507,271	8364770	16.55	16.55	16.45	16.50	0
1140522	4414	0	163,209	570025	3.48	3.52	3.47	3.50	0
1140522	4426	0	19,161	223724	11.55	11.75	11.55	11.75	0
1140522	4438	0	29,615	2499344	85.40	85.50	83.90	84.20	0
1140522	4439	0	2,001	173685	86.60	87.00	86.60	87.00	0
1140522	4440	0	23,609	426655	18.20	18.20	18.00	18.05	0
1140522	4526	0	4,105,199	111558495	26.20	28.00	25.85	27.65	1
1140522	4532	0	3,211,828	97576448	30.00	30.65	29.80	30.65	0
1140522	4536	0	123,580	24037558	195.50	195.50	193.50	194.50	-2
1140522	4540	0	1,189,043	50144782	42.10	42.75	41.50	42.25	0
1140522	4545	0	257,795	9967195	39.20	39.55	38.35	38.35	0
1140522	4551	0	289,882	28076295	97.40	98.50	96.00	96.10	-2
1140522	4552	0	161,747	3862250	24.05	24.20	23.70	23.80	0
1140522	4555	0	165,264	6596675	40.40	40.40	39.65	39.95	0
1140522	4557	0	41,746	4598728	111.00	111.00	109.50	109.50	-2
1140522	4560	0	253,404	9018783	36.00	36.00	35.30	35.50	0
1140522	4562	0	990,008	54453796	55.20	55.40	54.60	55.30	0
1140522	4564	0	460,618	8031805	17.80	17.80	17.25	17.50	0
1140522	4566	0	285,835	17385730	61.00	61.30	60.50	61.00	0
1140522	4569	0	25,388	3719998	147.00	148.00	145.50	146.50	0
1140522	4571	0	3,376,159	560882015	159.00	173.00	155.50	169.00	11
1140522	4572	0	563,424	101844632	183.50	184.00	179.00	179.00	-6
1140522	4576	0	2,067,614	279852459	135.00	138.00	133.50	136.50	0
1140522	4581	0	1,000	57200	57.20	57.20	57.20	57.20	0
1140522	4583	0	2,797,246	2191841985	747.00	825.00	741.00	820.00	70
1140522	4588	0	269,584	22061724	80.50	83.40	80.20	80.90	0
1140522	4720	0	367,046	6117572	16.85	16.85	16.60	16.65	0
1140522	4722	0	4,784,077	295250294	60.40	63.70	59.20	62.60	3
1140522	4736	0	165,506	21392726	130.00	131.00	128.00	129.50	0
1140522	4737	0	243,998	17340257	70.00	72.30	69.00	71.00	1
1140522	4739	0	98,989	4883736	48.65	49.70	48.50	49.40	0
1140522	4746	0	269,851	18681660	69.70	70.00	68.00	69.60	0
1140522	4755	0	32,384	3630052	112.50	112.50	111.50	112.00	-1
1140522	4763	0	3,172,666	2845257694	873.00	920.00	870.00	893.00	12
1140522	4764	0	6,094	271064	44.60	44.60	44.25	44.25	0
1140522	4766	0	307,498	109375661	354.00	359.00	351.00	359.00	1
1140522	4770	0	395,556	91857937	233.00	236.50	228.00	235.50	1
1140522	4771	0	64,078	13646859	211.00	214.50	211.00	214.00	1
1140522	4807	0	21,911	379757	17.60	17.60	17.20	17.40	0
1140522	4904	0	7,136,824	632818640	89.00	90.10	88.20	88.20	-1
1140522	4906	0	500,774	13574349	27.20	27.30	27.00	27.05	0
1140522	4912	0	167,624	14747931	89.30	89.60	87.20	87.50	-2
1140522	4915	0	935,471	72989765	78.30	78.30	77.70	78.00	0
1140522	4916	0	9,915,055	455906993	46.85	47.15	45.45	45.45	-1
1140522	4919	0	509,038	36468927	72.40	72.80	71.20	71.70	-1
1140522	4927	0	852,746	19136988	22.95	22.95	22.25	22.50	0
1140522	4930	0	71,443	1692966	23.90	23.90	23.40	23.70	0
1140522	4934	0	3,725,471	46844734	11.85	13.00	11.85	13.00	1
1140522	4935	0	81,070	3481249	43.60	43.60	42.55	43.05	0
1140522	4938	0	5,272,786	453512394	85.60	86.80	85.50	85.50	0
1140522	4942	0	45,433	1759767	38.50	39.10	38.50	38.80	0
1140522	4943	0	5,357	61263	11.45	11.45	11.45	11.45	0
1140522	4949	0	36,850,064	2052787234	55.20	57.70	53.40	54.60	0
1140522	4952	0	38,430	1646730	43.20	43.20	42.60	43.05	0
1140522	4956	0	463,661	11985528	26.25	26.25	25.70	25.95	0
1140522	4958	0	4,110,406	417125837	102.50	103.50	100.50	101.00	-1
1140522	4960	0	539,341	7290538	13.35	13.60	13.35	13.50	0
1140522	4961	0	428,772	92769036	215.50	218.00	214.50	216.00	-1
1140522	4967	0	839,618	63686556	75.80	76.60	75.50	75.50	0
1140522	4968	0	1,385,095	177943412	130.50	130.50	127.00	129.00	-3
1140522	4976	0	213,469	5896036	28.00	28.00	27.35	27.80	0
1140522	4977	0	1,216,139	104704598	87.00	87.10	85.70	85.80	-2
1140522	4989	0	30,205	483128	16.00	16.05	15.90	15.90	0
1140522	4994	0	38,930	3575065	92.60	92.70	91.40	91.40	0
1140522	4999	0	11,858	305783	26.20	26.20	25.65	25.75	0
1140522	5007	0	13,037	678128	52.00	52.40	51.60	52.00	0
1140522	5203	0	198,499	21462866	108.50	110.50	107.00	108.00	-1
1140522	5215	0	32,016	1283904	40.20	40.70	39.80	40.00	0
1140522	5222	0	114,497	12205044	106.00	107.50	106.00	106.00	-1
1140522	5225	0	292,862	26675358	92.00	92.00	90.70	91.20	-1
1140522	5234	0	979,976	187532299	190.00	193.50	188.50	190.00	-2
1140522	5243	0	300,148	14610290	48.60	49.10	48.40	48.65	0
1140522	5244	0	1,485,104	69188579	46.85	47.50	46.00	46.00	0
1140522	5258	0	362,740	23316792	64.50	64.90	63.90	64.00	-1
1140522	5269	0	255,121	491297545	1940.00	1940.00	1910.00	1935.00	-15
1140522	5283	0	8,092	704862	86.80	87.20	86.80	87.20	0
1140522	5284	0	679,195	108199101	159.00	161.00	158.00	159.50	0
1140522	5285	0	26,113	1213945	46.75	46.80	46.20	46.60	0
1140522	5288	0	78,093	11596049	149.00	150.00	148.00	148.50	-1
1140522	5292	0	22,625	3385619	150.50	150.50	149.00	149.50	-2
1140522	5306	0	265,561	26818341	102.00	102.50	100.00	101.50	-1
1140522	5388	0	2,123,524	210091875	99.40	99.40	98.10	99.40	-1
1140522	5434	0	176,325	44588746	253.00	254.50	251.50	253.50	-2
1140522	5469	0	14,628,150	879147934	57.80	62.70	57.60	59.20	1
1140522	5471	0	761,808	29203541	36.40	39.80	36.15	38.50	2
1140522	5484	0	211,830	8622898	41.40	41.40	40.50	40.70	0
1140522	5515	0	239,056	6777913	28.35	28.45	28.25	28.40	0
1140522	5519	0	200,778	7243914	36.35	36.35	35.95	36.15	0
1140522	5521	0	1,111,126	14319323	12.95	13.05	12.75	12.85	0
1140522	5522	0	669,396	42213998	62.90	64.00	62.60	62.60	-1
1140522	5525	0	22,300	735050	33.15	33.15	32.85	32.90	0
1140522	5531	0	489,507	5061833	10.45	10.45	10.30	10.30	0
1140522	5533	0	18,101	332703	18.25	18.45	18.25	18.35	0
1140522	5534	0	1,136,641	106605300	92.70	94.90	92.20	94.00	0
1140522	5538	0	20	624					0
1140522	5546	0	1,000	30400	30.40	30.40	30.40	30.40	0
1140522	5607	0	677,638	24558525	36.50	36.70	35.95	36.25	0
1140522	5608	0	2,288,990	40049737	17.45	17.85	17.00	17.70	0
1140522	5706	0	1,118,997	70655252	62.90	63.90	62.00	63.40	0
1140522	5871	0	12,126,046	1557998521	127.50	129.50	126.50	128.00	0
1140522	5871A	0	54,918	5546259	101.00	101.00	101.00	101.00	0
1140522	5876	0	7,816,783	365169189	46.75	47.15	46.45	46.80	0
1140522	5880	0	9,165,661	226617811	24.90	24.95	24.65	24.75	0
1140522	5906	0	504	22826					0
1140522	5907	0	236,250	1680769	7.12	7.19	7.07	7.07	0
1140522	6005	0	2,472,950	63564195	25.85	25.95	25.60	25.65	0
1140522	6024	0	187,633	9516390	51.10	51.10	50.50	50.70	0
1140522	6108	0	78,739	1146393	14.50	14.75	14.40	14.50	0
1140522	6112	0	961,176	47255487	49.80	49.80	48.95	49.05	-1
1140522	6115	0	42,964	2225746	51.60	52.00	51.50	51.90	0
1140522	6116	0	2,280,425	17043490	7.56	7.56	7.44	7.48	0
1140522	6117	0	3,664,994	346086399	96.20	96.20	93.20	93.60	-2
1140522	6120	0	509,767	5838450	11.55	11.55	11.40	11.40	0
1140522	6128	0	58,265	1861631	31.80	32.00	31.80	31.95	0
1140522	6133	0	147,756	2225755	15.20	15.25	15.00	15.00	0
1140522	6136	0	207,160	5013284	24.00	24.45	24.00	24.05	0
1140522	6139	0	1,263,017	302629598	240.00	242.00	237.00	241.00	-1
1140522	6141	0	908,367	10601278	11.35	12.00	11.20	11.80	0
1140522	6142	0	151,407	1361118	8.96	9.04	8.93	8.97	0
1140522	6152	0	93,625	869853	9.25	9.35	9.25	9.27	0
1140522	6153	0	404,395	4991211	12.45	12.45	12.25	12.35	0
1140522	6155	0	84,720	1999514	23.50	23.85	23.50	23.55	0
1140522	6164	0	139,968	1677022	12.00	12.05	11.90	12.00	0
1140522	6165	0	3,781,290	228635584	58.00	61.80	57.70	61.00	2
1140522	6166	0	869,912	62646365	74.10	74.10	71.40	71.70	-2
1140522	6168	0	121,273	2026712	16.85	16.90	16.55	16.75	0
1140522	6176	0	2,598,548	388974732	150.00	151.50	148.50	149.50	-2
1140522	6177	0	3,085,313	160264779	52.50	53.00	51.20	51.20	-1
1140522	6183	0	14,443	1381364	95.80	96.00	95.20	95.50	0
1140522	6184	0	22,061	1196529	54.20	54.40	54.10	54.30	0
1140522	6189	0	462,209	34469407	74.30	74.90	74.20	74.40	0
1140522	6191	0	45,498,994	3630954443	73.30	81.60	73.20	81.60	7
1140522	6192	0	77,795	7928272	102.50	102.50	101.50	101.50	-1
1140522	6196	0	1,936,625	338550481	175.00	176.50	173.00	174.50	-2
1140522	6197	0	1,420,843	201829506	143.50	143.50	141.00	142.50	-2
1140522	6201	0	4,718	281502	59.30	60.20	59.30	59.50	0
1140522	6202	0	387,066	17955526	46.20	46.80	45.75	46.70	0
1140522	6205	0	63,000	3271200	51.80	52.20	51.60	52.10	0
1140522	6206	0	2,198,140	248546897	114.50	114.50	111.50	114.00	-1
1140522	6209	0	331,661	8549330	26.15	26.15	25.65	25.70	0
1140522	6213	0	9,699,512	785464173	79.40	82.00	79.20	80.90	0
1140522	6214	0	259,036	30299712	117.50	117.50	116.50	117.50	-1
1140522	6215	0	4,821,097	511316924	105.50	108.00	103.00	107.50	1
1140522	6216	0	83,209	2747794	33.10	33.25	32.90	33.00	0
1140522	6224	0	106,257	5109655	48.40	48.65	47.40	48.15	0
1140522	6225	0	19,687	241262	12.00	12.60	11.90	12.10	0
1140522	6226	0	73,330	551320	7.57	7.57	7.40	7.56	0
1140522	6230	0	65,444	8882073	137.00	140.00	133.50	135.00	-4
1140522	6235	0	330,919	17339887	53.50	53.50	52.00	52.30	-1
1140522	6239	0	3,413,860	403956514	119.00	119.00	117.50	118.00	0
1140522	6243	0	152,748	5987089	39.20	39.55	38.75	39.20	0
1140522	6257	0	1,559,157	118222360	75.10	76.30	74.90	76.00	0
1140522	6269	0	1,029,258	56594221	55.90	55.90	54.30	55.00	0
1140522	6271	0	431,604	47477126	109.00	110.50	108.50	110.50	0
1140522	6277	0	5,152	350671	68.30	68.30	68.00	68.00	0
1140522	6278	0	1,224,681	133733571	109.00	110.00	108.50	109.00	-1
1140522	6281	0	18,809	1375623	73.00	73.30	73.00	73.00	0
1140522	6282	0	1,819,568	50834916	28.00	28.20	27.70	27.85	0
1140522	6283	0	45,075	1052509	23.50	23.50	23.25	23.50	0
1140522	6285	0	1,233,164	152317330	124.00	124.50	123.00	123.00	-2
1140522	6288	0	174,919	3660214	20.80	21.05	20.65	21.05	0
1140522	6405	0	127,347	3457502	27.70	27.70	26.95	27.30	0
1140522	6409	0	207,869	309714860	1495.00	1520.00	1475.00	1480.00	-35
1140522	6412	0	1,505,694	190116228	125.00	127.50	123.50	126.50	2
1140522	6414	0	507,671	153151523	300.00	304.50	298.50	304.50	0
1140522	6415	0	1,853,956	704071671	384.50	388.00	377.50	380.00	-7
1140522	6416	0	158,664	14424162	91.80	91.80	90.30	90.50	0
1140522	6423	0	34,435	3371135	98.50	98.50	95.50	95.50	-2
1140522	6426	0	385,233	28966557	76.30	76.50	73.90	75.30	0
1140522	6431	0	40,051	712107	17.80	18.00	17.55	17.75	0
1140522	6438	0	8,668,939	1590432428	177.50	191.50	174.00	185.50	7
1140522	6442	0	245,673	110420965	452.00	453.50	445.50	450.00	-6
1140522	6443	0	33,385,874	582346050	17.50	17.85	17.05	17.05	0
1140522	6446	0	2,388,256	1178175382	502.00	502.00	488.00	488.00	-17
1140522	6449	0	93,463	9791534	105.00	105.50	104.00	105.00	-1
1140522	6451	0	572,895	75474094	134.00	134.00	130.00	132.00	-4
1140522	6456	0	439,292	21082595	48.05	48.70	47.55	47.85	-1
1140522	6464	0	4,000	322200	80.90	80.90	80.10	80.60	0
1140522	6472	0	1,699,652	1337895100	775.00	796.00	775.00	794.00	10
1140522	6477	0	2,239,042	73721370	33.15	33.65	32.45	32.90	0
1140522	6491	0	111,722	39338226	351.50	355.00	350.00	350.50	-3
1140522	6504	0	123,058	7459482	61.10	61.50	59.80	60.30	0
1140522	6505	0	2,814,460	108713276	39.30	39.35	38.30	38.60	0
1140522	6515	0	835,501	792044051	947.00	960.00	938.00	959.00	-2
1140522	6525	0	115,995	8257311	71.00	71.50	70.80	71.30	0
1140522	6526	0	147,287	77775936	529.00	533.00	524.00	530.00	-7
1140522	6531	0	486,956	124882190	259.00	259.00	255.00	256.00	-4
1140522	6533	0	262,847	73139587	281.50	281.50	276.00	277.50	-6
1140522	6534	0	12,233	950242	77.80	77.80	77.40	77.50	0
1140522	6541	0	329,858	18243047	55.90	56.10	54.60	55.70	-1
1140522	6550	0	331,129	13991677	42.80	42.80	42.05	42.10	0
1140522	6552	0	43,002	1144502	26.50	27.00	26.50	26.90	0
1140522	6558	0	2,852,013	140495219	50.00	50.00	48.85	49.10	-1
1140522	6573	0	13,070	147041	11.50	11.50	11.10	11.20	0
1140522	6579	0	56,303	7266644	129.50	130.00	128.50	128.50	-2
1140522	6581	0	3,091	332211	108.00	108.00	107.00	107.00	-1
1140522	6582	0	25,046	1039024	41.30	41.75	41.25	41.50	0
1140522	6585	0	81,365	10439438	129.00	129.50	127.00	129.00	-1
1140522	6591	0	2,437,246	193229678	76.70	82.00	76.70	80.90	4
1140522	6592	0	201,639	14054418	70.50	70.50	69.10	69.20	-1
1140522	6592A	0	0						0
1140522	6592B	0	13,005	1260582	96.90	97.00	96.80	96.80	0
1140522	6598	0	181,134	3638838	20.25	20.35	19.90	20.15	0
1140522	6605	0	123,661	22705346	185.00	185.00	183.00	183.00	-2
1140522	6606	0	30,145	775094	25.60	25.90	25.60	25.80	0
1140522	6625	0	132,367	11458598	87.20	87.40	85.90	87.40	0
1140522	6641	0	22,412	517156	23.05	23.70	22.80	23.30	0
1140522	6645	0	36,316	725166	20.35	20.35	19.85	19.90	0
1140522	6655	0	1,159	147193	127.00	127.00	127.00	127.00	0
1140522	6657	0	1,182,055	88978739	73.80	76.40	73.80	75.60	1
1140522	6658	0	2,585,862	212994367	81.40	84.80	80.40	80.50	0
1140522	6666	0	1,230	51832	42.00	42.00	42.00	42.00	0
1140522	6668	0	5,503,680	239503025	42.45	45.00	42.00	45.00	2
1140522	6669	0	1,129,206	2619556221	2310.00	2340.00	2300.00	2340.00	-5
1140522	6670	0	870,201	321827640	367.00	376.50	362.50	373.50	4
1140522	6671	0	1,000	41400	41.40	41.40	41.40	41.40	0
1140522	6672	0	859,713	62749112	72.10	74.10	71.60	72.40	0
1140522	6674	0	13,000	273400	21.20	21.20	20.80	20.80	0
1140522	6689	0	125,170	10890072	88.40	88.40	86.50	86.70	-1
1140522	6691	0	592,815	258759059	428.00	443.50	426.00	440.00	10
1140522	6695	0	500,333	21874490	44.85	44.85	43.30	43.60	-1
1140522	6698	0	70,467	1999925	28.60	28.80	28.30	28.30	0
1140522	6706	0	1,039,387	75899557	74.10	74.10	71.90	73.10	-1
1140522	6715	0	5,202	657013	125.50	127.50	125.50	126.50	-1
1140522	6719	0	185,573	37050241	202.00	203.00	198.00	200.00	-4
1140522	6742	0	2,445,163	136469934	55.00	56.90	54.20	55.00	0
1140522	6743	0	157,243	5010173	31.05	32.40	31.00	32.25	1
1140522	6753	0	422,288	42882473	103.50	103.50	101.00	101.00	-2
1140522	6754	0	18,623	1190286	63.80	64.20	63.70	63.80	0
1140522	6756	0	113,333	12100481	107.00	108.00	105.00	106.50	0
1140522	6757	0	8,694,138	820224485	94.50	96.10	93.00	94.00	0
1140522	6768	0	614,192	67346605	111.00	111.50	108.00	110.50	-2
1140522	6770	0	8,588,527	132685482	15.50	15.60	15.30	15.60	0
1140522	6771	0	19,702	1175318	60.00	60.00	59.50	59.60	0
1140522	6776	0	36,236	2012612	55.50	55.60	55.30	55.60	0
1140522	6781	0	727,493	687960570	951.00	960.00	939.00	939.00	-23
1140522	6782	0	235,234	44390722	188.50	190.00	185.50	190.00	0
1140522	6789	0	627,177	137381524	222.00	222.00	217.50	219.50	-4
1140522	6790	0	54,624	2321826	42.40	42.65	42.40	42.40	0
1140522	6792	0	108,539	6177628	59.50	59.90	56.00	56.90	-2
1140522	6794	0	7,000	449700	64.40	64.40	64.20	64.20	0
1140522	6796	0	10,001	786378	79.00	79.00	78.50	78.50	0
1140522	6799	0	602,203	69640102	116.00	118.00	114.00	115.50	0
1140522	6805	0	1,753,113	1042779522	588.00	603.00	582.00	603.00	8
1140522	6806	0	3,273,245	312773764	95.00	97.00	93.50	94.20	0
1140522	6807	0	49,198	3946599	82.20	82.20	79.00	79.10	-2
1140522	6830	0	97,137	12075275	125.00	125.00	123.50	125.00	-2
1140522	6834	0	7,582,951	290856025	39.15	39.80	37.30	37.65	-1
1140522	6835	0	289,325	11680884	40.35	40.95	40.00	40.60	0
1140522	6838	0	365,231	9482013	26.25	26.30	25.70	25.95	0
1140522	6854	0	625,163	99243482	159.50	161.50	154.00	160.00	1
1140522	6861	0	41,846	2298198	54.70	55.70	54.30	55.10	0
1140522	6862	0	37,871	5473443	143.00	145.50	143.00	144.50	0
1140522	6863	0	80,778	14200883	173.50	178.00	171.50	177.00	1
1140522	6869	0	8,491,575	1488380116	172.50	179.00	170.00	174.50	2
1140522	6873	0	3,941,342	939811519	228.00	246.50	227.00	241.00	12
1140522	6885	0	51,812	1182229	22.45	23.00	22.45	22.95	0
1140522	6887	0	28,000	2419900	86.00	87.60	86.00	86.90	-1
1140522	6890	0	663,749	196649112	301.00	301.00	294.00	299.00	-5
1140522	6901	0	996,796	21079154	21.70	21.80	20.85	20.90	0
1140522	6902	0	334,159	27463452	81.30	83.50	81.30	81.50	-1
1140522	6906	0	72,160	9631275	135.00	135.00	132.50	133.50	-2
1140522	6909	0	1,300,775	52741825	40.60	41.50	40.00	40.05	-2
1140522	6914	0	22,558	3122316	138.00	140.00	138.00	138.50	-1
1140522	6916	0	165,398	3954256	24.20	24.20	23.80	23.80	0
1140522	6919	0	1,463,678	1275463818	857.00	886.00	849.00	880.00	15
1140522	6923	0	28,032	2111134	75.10	75.90	75.00	75.00	-1
1140522	6924	0	0						0
1140522	6928	0	52,528	2542800	48.60	48.65	48.20	48.20	0
1140522	6931	0	68,038	3915010	57.90	58.90	56.30	57.10	0
1140522	6933	0	100,839	14847322	148.00	149.50	146.00	146.50	-6
1140522	6936	0	252,751	9971828	39.80	39.80	39.20	39.20	0
1140522	6937	0	197,799	38080471	192.00	195.50	188.00	193.00	-2
1140522	6949	0	46,006	5880268	125.50	128.50	125.50	127.00	0
1140522	6951	0	15,987	1116913	70.30	70.30	69.40	69.70	0
1140522	6952	0	22,052	1090500	49.45	49.50	49.15	49.50	0
1140522	6955	0	50,193	8582952	164.00	176.50	164.00	176.50	14
1140522	6957	0	58,900	10462355	178.00	179.00	176.00	178.50	0
1140522	6958	0	20,368	437462	21.25	21.75	21.25	21.75	0
1140522	6962	0	16,753,076	962197635	57.20	58.50	56.50	56.80	0
1140522	6965	0	204,315	21316757	106.00	106.00	103.50	104.00	-4
1140522	6969	0	35,000	1051500	30.00	30.25	29.95	30.25	0
1140522	6988	0	6,000	117000	19.35	19.80	19.35	19.80	0
1140522	6994	0	489,755	63267506	128.50	132.50	126.50	128.00	0
1140522	7631	0	8,300	818300	99.00	99.00	98.00	99.00	0
1140522	7705	0	16,399	893949	54.60	54.60	54.40	54.40	0
1140522	7722	0	61,851	38908366	631.00	635.00	621.00	632.00	-2
1140522	7732	0	41,251	1746241	42.30	42.60	42.00	42.50	0
1140522	7736	0	471,466	49753327	104.00	108.50	104.00	108.50	2
1140522	8011	0	419,565	9405369	22.55	22.60	22.30	22.60	0
1140522	8016	0	853,415	186561393	217.00	220.50	217.00	217.00	-1
1140522	8021	0	218,720	6178735	28.50	28.50	28.15	28.20	0
1140522	8028	0	8,597,389	1225778021	140.50	144.50	140.00	143.50	1
1140522	8033	0	1,798,131	107253549	61.20	61.20	59.10	59.50	0
1140522	8039	0	1,874,332	89710660	46.80	48.40	46.75	47.55	0
1140522	8045	0	304,217	27679655	89.80	92.30	88.50	91.50	1
1140522	8046	0	1,292,785	134856099	106.00	106.00	103.00	103.50	-3
1140522	8070	0	2,699,701	127608816	47.70	47.85	46.50	47.05	0
1140522	8072	0	18,813,278	931491524	48.15	51.30	47.20	50.60	1
1140522	8081	0	200,551	45655386	228.50	229.50	226.00	227.50	-1
1140522	8101	0	12,382	166258	13.65	13.65	13.30	13.30	0
1140522	8103	0	292,602	13972476	47.55	48.00	47.50	47.65	0
1140522	8104	0	1,381,417	52660828	38.00	38.90	37.45	37.45	0
1140522	8105	0	201,249	2607741	12.90	13.00	12.90	13.00	0
1140522	8110	0	404,922	5264492	13.05	13.10	12.95	12.95	0
1140522	8112	0	711,037	36490709	51.20	51.70	51.10	51.10	0
1140522	8112A	0	4,168	182735	43.80	43.90	43.80	43.90	0
1140522	8114	0	705,501	226126101	321.00	323.50	316.50	323.00	0
1140522	8131	0	145,675	3869761	26.70	26.70	26.50	26.60	0
1140522	8150	0	1,346,391	38294492	28.15	28.70	28.10	28.60	0
1140522	8162	0	64,000	2272300	35.10	36.80	35.00	35.00	0
1140522	8163	0	265,661	10111123	38.35	38.35	38.00	38.10	0
1140522	8201	0	25,178	296089	11.80	11.85	11.60	11.70	0
1140522	8210	0	1,720,880	527504453	304.00	312.50	302.00	305.50	-2
1140522	8213	0	87,005	2773296	31.80	31.95	31.80	31.85	0
1140522	8215	0	221,641	5654454	25.45	25.75	25.25	25.55	0
1140522	8222	0	5,410,336	309592608	58.40	58.50	56.60	56.60	-1
1140522	8249	0	1,139,146	56954005	50.30	50.40	49.65	50.00	0
1140522	8261	0	507,402	41341888	80.30	82.20	80.00	81.80	1
1140522	8271	0	96,427	4897486	50.70	51.20	50.60	51.00	0
1140522	8341	0	30,540	2445281	80.40	80.40	79.90	80.00	0
1140522	8367	0	20,598	1016440	49.40	49.50	49.20	49.30	0
1140522	8374	0	1,329,471	138146606	105.00	105.00	103.00	103.50	-3
1140522	8404	0	427,124	9246939	22.00	22.10	21.50	21.65	0
1140522	8411	0	24,764	323571	13.10	13.10	13.00	13.10	0
1140522	8422	0	392,531	76303776	195.00	195.00	192.50	194.00	-1
1140522	8429	0	193,683	1671156	8.71	8.71	8.58	8.66	0
1140522	8438	0	69,105	2266712	33.20	33.20	32.45	32.75	0
1140522	8442	0	69,031	5993715	87.00	87.90	86.50	87.30	0
1140522	8443	0	28,039	333832	11.90	11.95	11.85	11.95	0
1140522	8454	0	148,205	45519553	307.00	310.00	305.50	307.00	-3
1140522	8462	0	29,687	3954786	136.00	136.00	132.00	133.00	-2
1140522	8463	0	59,000	1449600	24.60	24.65	24.20	24.20	0
1140522	8464	0	1,035,613	449747283	434.50	439.50	430.50	434.50	-5
1140522	8466	0	90,157	2528484	28.15	28.15	27.95	28.00	0
1140522	8467	0	75,227	13636449	179.50	184.00	176.00	181.00	1
1140522	8473	0	281,939	9109671	32.00	32.75	31.85	32.50	0
1140522	8476	0	118,050	2708247	22.95	23.05	22.55	22.55	0
1140522	8478	0	61,785	9756167	157.50	159.00	157.00	158.00	-3
1140522	8481	0	2,011	99647	49.80	49.80	49.30	49.30	0
1140522	8482	0	10,168	642672	63.20	63.30	63.10	63.10	0
1140522	8487	0	12,703	1010170	79.50	79.60	79.40	79.50	0
1140522	8488	0	6,000	69550	11.60	11.75	11.50	11.75	0
1140522	8499	0	66,398	10154254	147.50	156.00	147.50	155.00	6
1140522	8926	0	1,460,218	67300497	45.90	46.50	45.80	46.00	0
1140522	8940	0	22,414	494665	22.20	22.30	22.00	22.10	0
1140522	8996	0	1,597,537	376923273	242.50	242.50	232.50	235.50	-8
1140522	9103	0	363,000	1996833	5.52	5.54	5.46	5.48	0
1140522	910322	0	3,719	94365	25.55	25.55	25.25	25.25	0
1140522	9105	0	13,824,844	93046930	6.72	6.81	6.68	6.69	0
1140522	910861	0	41,050	204020	5.02	5.02	4.95	4.95	0
1140522	9110	0	9,000	57600	6.40	6.40	6.40	6.40	0
1140522	911608	0	21,000	61010	2.96	2.96	2.85	2.90	0
1140522	911622	0	5,001	20114	4.02	4.06	4.01	4.06	0
1140522	911868	0	480,137	602853	1.25	1.26	1.25	1.26	0
1140522	912000	0	180,000	497990	2.80	2.80	2.75	2.77	0
1140522	9136	0	33,051	228120	6.97	6.97	6.88	6.90	0
1140522	9802	0	1,063,884	106996994	101.00	102.50	99.00	101.50	-1
1140522	9902	0	1,541,682	27045269	16.25	17.80	16.25	17.80	1
1140522	9904	0	24,993,666	766049813	31.00	31.20	30.40	30.75	0
1140522	9905	0	20,954	486342	23.20	23.25	23.20	23.20	0
1140522	9906	0	73,559	6304472	86.50	87.00	85.10	85.20	-1
1140522	9907	0	3,152,245	64232276	20.40	20.60	20.30	20.40	0
1140522	9908	0	175,481	5429497	30.90	31.20	30.90	30.90	0
1140522	9910	0	642,439	78574395	123.00	124.50	121.00	123.00	-1
1140522	9911	0	329,348	28785802	88.10	88.10	87.00	87.20	0
1140522	9912	0	11,054	127784	11.60	11.60	11.50	11.60	0
1140522	9914	0	851,501	101809505	120.50	120.50	118.50	120.00	-1
1140522	9917	0	312,666	37124703	119.00	120.00	118.00	118.50	-1
1140522	9918	0	4,526	180055	39.80	39.80	39.70	39.70	0
1140522	9919	0	4,217,592	80057246	19.15	19.40	18.55	18.55	0
1140522	9921	0	855,627	103311751	123.00	123.00	119.50	121.50	-2
1140522	9924	0	137,536	6700064	48.95	48.95	48.60	48.85	0
1140522	9925	0	120,721	4988846	41.35	41.40	41.25	41.30	0
1140522	9926	0	9,046	468267	51.30	51.90	51.30	51.80	0
1140522	9927	0	97,909	6891408	70.50	70.60	70.20	70.40	0
1140522	9928	0	14,074	222472	15.85	15.85	15.75	15.80	0
1140522	9929	0	5,589	85593	15.35	15.35	15.30	15.30	0
1140522	9930	0	453,402	36799804	79.90	82.00	79.90	81.30	1
1140522	9931	0	27,106	962232	35.50	35.55	35.45	35.50	0
1140522	9933	0	6,925,655	184360259	26.80	27.10	26.25	26.40	0
1140522	9934	0	849,567	9234851	10.95	11.00	10.75	10.80	0
1140522	9935	0	1,535,477	39526645	25.45	26.30	25.45	25.60	0
1140522	9937	0	12,503	793123	63.90	63.90	63.20	63.30	0
1140522	9938	0	854,905	49257803	58.10	58.10	57.20	57.90	0
1140522	9939	0	654,503	99236825	151.50	153.00	150.50	151.50	0
1140522	9940	0	248,951	6969091	28.05	28.15	27.90	27.95	0
1140522	9941	0	308,813	35288912	115.00	115.50	113.50	114.00	-2
1140522	9941A	0	45,000	2294000	51.00	51.00	50.90	51.00	0
1140522	9942	0	19,914	2350355	118.00	118.50	117.50	118.00	-1
1140522	9943	0	14,387	1131020	78.20	78.70	78.20	78.60	0
1140522	9944	0	81,313	1395992	17.15	17.30	17.10	17.10	0
1140522	9945	0	5,919,122	179473655	30.55	30.55	30.20	30.25	0
1140522	9946	0	112,597	2318234	20.65	20.70	20.45	20.60	0
1140522	9955	0	3,300,484	100707576	30.50	31.20	30.00	30.00	0
1140522	9958	0	3,230,069	588076895	180.50	184.00	179.50	180.50	1

＊參考自政府開放平台