個股日成交資訊 (2026/01/28)

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
1150128	0050	0	90,901,846	6711076738	73.55	74.20	73.50	74.20	1
1150128	0051	0	114,440	12252703	105.90	107.50	105.90	107.50	1
1150128	0052	0	38,434,828	1691406385	43.82	44.24	43.79	44.23	0
1150128	0053	0	24,344	3969714	161.30	164.00	161.30	164.00	2
1150128	0055	0	123,225	3966791	32.26	32.30	32.12	32.14	0
1150128	0056	0	56,201,100	2170292965	38.70	38.79	38.52	38.62	0
1150128	0057	0	6,872	1500280	218.60	218.75	218.50	218.70	2
1150128	0061	0	758,393	17809948	23.61	23.64	23.37	23.37	0
1150128	006203	0	6,609	881132	133.00	134.05	133.00	134.05	2
1150128	006204	0	3,267	542826	166.00	166.60	166.00	166.60	1
1150128	006205	0	685,915	28076709	40.98	41.15	40.82	40.86	0
1150128	006206	0	113,403	4253944	37.61	37.89	37.35	37.38	0
1150128	006207	0	347,904	10950127	31.54	31.60	31.37	31.37	0
1150128	006208	0	3,571,468	609828099	170.00	171.70	170.00	171.70	2
1150128	00625K	0	0						0
1150128	00631L	0	2,909,359	1336799704	457.50	463.95	457.00	463.95	12
1150128	00632R	0	56,344,754	821705720	14.61	14.63	14.52	14.52	0
1150128	00633L	0	6,824,053	324082425	47.90	47.90	47.15	47.25	0
1150128	00634R	0	327,100	1066766	3.26	3.27	3.26	3.27	0
1150128	00635U	0	16,414,981	914705863	55.10	56.20	55.10	56.20	2
1150128	00636	0	1,731,427	45688083	26.55	26.55	26.29	26.29	0
1150128	00636K	0	200	1696	8.48	8.48	8.48	8.48	0
1150128	00637L	0	71,599,918	1394608344	19.60	19.64	19.32	19.35	0
1150128	00638R	0	65,000	456300	7.01	7.04	7.00	7.02	0
1150128	00639	0	1,383,551	21168346	15.33	15.40	15.22	15.26	0
1150128	00640L	0	646,718	53589205	82.85	83.35	82.60	83.00	-1
1150128	00641R	0	2,780,277	12249711	4.41	4.42	4.39	4.42	0
1150128	00642U	0	13,442,826	220741072	16.42	16.49	16.35	16.46	0
1150128	00643	0	3,177,089	57126654	18.02	18.10	17.90	17.94	0
1150128	00643K	0	0						0
1150128	00645	0	460,394	22783736	49.53	49.58	49.40	49.50	0
1150128	00646	0	5,144,319	352960877	68.70	68.75	68.50	68.55	0
1150128	00647L	0	70,317	8451301	120.00	120.35	120.00	120.20	0
1150128	00648R	0	1,216,059	5187119	4.27	4.28	4.26	4.26	0
1150128	00650L	0	12,526,169	249658005	19.49	20.27	19.49	20.25	0
1150128	00651R	0	1,367,759	6787159	5.04	5.04	4.91	4.93	0
1150128	00652	0	421,981	15118785	35.68	35.95	35.67	35.79	0
1150128	00653L	0	243,746	13264144	54.25	54.70	54.15	54.50	1
1150128	00654R	0	29,232	188321	6.44	6.47	6.43	6.43	0
1150128	00655L	0	4,380,107	143709739	32.99	33.12	32.55	32.61	0
1150128	00656R	0	36,051	223216	6.18	6.22	6.17	6.19	0
1150128	00657	0	25,880	1622742	62.65	62.80	62.60	62.70	0
1150128	00657K	0	200	4002	20.01	20.01	20.01	20.01	0
1150128	00660	0	14,800	650344	43.92	44.00	43.91	44.00	0
1150128	00661	0	807,192	55213629	68.60	68.65	68.30	68.35	0
1150128	00662	0	3,728,975	390317926	105.00	105.00	104.45	104.45	0
1150128	00663L	0	6,226,762	373390298	59.65	60.60	59.60	60.60	1
1150128	00664R	0	20,861,453	49186323	2.36	2.37	2.34	2.34	0
1150128	00665L	0	53,419,946	629332315	11.47	12.00	11.47	11.97	0
1150128	00666R	0	321,360	2692886	8.49	8.49	8.32	8.32	0
1150128	00668	0	48,130	2694045	56.40	56.40	55.90	55.90	0
1150128	00668K	0	200	3580	17.90	17.90	17.90	17.90	0
1150128	00669R	0	1,204,484	6751401	5.60	5.61	5.60	5.61	0
1150128	00670L	0	1,135,898	193209861	170.20	170.35	169.80	170.25	3
1150128	00671R	0	10,510,071	29108327	2.77	2.78	2.76	2.77	0
1150128	00673R	0	29,570,886	766764206	26.00	26.02	25.84	25.90	-1
1150128	00674R	0	6,378,966	31089080	4.93	4.93	4.83	4.84	0
1150128	00675L	0	2,050,579	373581881	181.15	183.90	181.10	183.90	4
1150128	00676R	0	3,068,683	24592733	8.02	8.04	7.98	7.98	0
1150128	00678	0	330,388	11989995	36.60	36.60	36.23	36.27	0
1150128	00680L	0	21,208,662	152620889	7.22	7.22	7.18	7.19	0
1150128	00681R	0	15,000	311290	20.74	20.78	20.74	20.77	0
1150128	00682U	0	15,484	306096	19.75	19.78	19.75	19.76	0
1150128	00683L	0	906,102	18036827	19.85	19.96	19.84	19.95	0
1150128	00684R	0	251,000	3995410	15.84	15.94	15.84	15.90	0
1150128	00685L	0	846,017	138325323	162.85	165.00	162.80	164.85	4
1150128	00686R	0	2,611,008	3750433	1.43	1.44	1.43	1.43	0
1150128	00688L	0	12,506,944	89828875	7.20	7.20	7.17	7.18	0
1150128	00689R	0	59,000	1273310	21.59	21.59	21.58	21.59	0
1150128	00690	0	686,962	35423526	51.75	51.75	51.40	51.65	0
1150128	00692	0	1,778,312	115510608	64.70	65.30	64.70	65.15	0
1150128	00693U	0	1,698,224	34773542	20.35	20.52	20.35	20.52	0
1150128	00700	0	852,453	16188665	18.77	19.15	18.77	19.11	0
1150128	00701	0	1,042,365	30733006	29.59	29.65	29.35	29.45	0
1150128	00702	0	118,963	2777770	23.33	23.39	23.33	23.39	0
1150128	00703	0	147,575	3330973	22.41	22.66	22.41	22.65	0
1150128	00706L	0	8,428,556	180066776	21.39	21.43	21.31	21.42	0
1150128	00707R	0	3,000	91300	30.40	30.50	30.40	30.50	0
1150128	00708L	0	8,046,307	1038572377	127.20	131.15	127.05	131.10	9
1150128	00709	0	370,879	14388497	38.76	38.88	38.59	38.59	0
1150128	00710B	0	225,868	4285978	19.03	19.03	18.96	18.97	0
1150128	00711B	0	307,405	4982745	16.20	16.22	16.20	16.21	0
1150128	00712	0	16,872,309	163904605	9.70	9.73	9.70	9.70	0
1150128	00713	0	8,195,465	426326659	52.10	52.25	51.85	52.00	0
1150128	00714	0	304,246	6148581	20.25	20.27	20.16	20.16	0
1150128	00715L	0	42,531,451	1002123366	23.33	23.74	23.33	23.71	1
1150128	00717	0	235,003	3588149	15.31	15.31	15.26	15.27	0
1150128	00728	0	133,568	5768199	43.30	43.43	42.98	43.07	0
1150128	00730	0	382,758	8933651	23.20	23.49	23.20	23.36	0
1150128	00731	0	735,306	54133693	73.90	74.00	73.35	73.45	0
1150128	00733	0	2,248,580	115287283	51.20	51.55	51.00	51.20	0
1150128	00735	0	1,289,348	82384846	62.70	64.75	62.70	64.75	3
1150128	00736	0	143,186	4201904	29.29	29.38	29.28	29.38	0
1150128	00737	0	333,397	12394352	37.14	37.22	37.14	37.19	0
1150128	00738U	0	30,087,732	2820232029	92.75	95.20	92.50	95.20	6
1150128	00739	0	131,028	3566734	27.26	27.32	27.12	27.19	0
1150128	00752	0	2,622,178	71685167	27.11	27.54	27.10	27.51	0
1150128	00753L	0	37,806,702	508020129	13.30	13.63	13.21	13.57	0
1150128	00757	0	4,232,026	493810882	116.35	117.10	116.35	116.80	0
1150128	00762	0	774,785	67631069	87.05	87.50	87.05	87.10	0
1150128	00763U	0	4,996,269	163369721	32.54	32.96	32.49	32.82	0
1150128	00770	0	606,135	33304028	54.90	55.10	54.90	54.90	0
1150128	00771	0	65,092	1051638	16.15	16.18	16.13	16.15	0
1150128	00775B	0	81,100	2646350	32.65	32.65	32.63	32.63	0
1150128	00783	0	576,362	16765065	29.01	29.27	29.00	29.07	0
1150128	00830	0	17,968,131	1027777321	57.15	57.35	57.05	57.30	1
1150128	00850	0	1,309,934	80884871	61.60	62.00	61.60	61.90	0
1150128	00851	0	35,217	2100388	59.65	59.70	59.55	59.55	0
1150128	00852L	0	477,853	14975099	31.43	31.43	31.30	31.32	0
1150128	00861	0	171,447	10520547	61.20	61.50	61.20	61.40	0
1150128	00865B	0	4,251,274	200045892	47.20	47.21	47.01	47.03	0
1150128	00875	0	56,627	2204206	38.92	38.96	38.88	38.91	0
1150128	00876	0	368,772	22206933	60.05	60.35	60.05	60.15	1
1150128	00878	0	85,691,927	2015794690	23.58	23.63	23.47	23.51	0
1150128	00881	0	26,031,670	908966649	34.83	35.01	34.76	34.98	0
1150128	00882	0	25,110,587	388941968	15.31	15.60	15.27	15.57	0
1150128	00885	0	13,820,567	248885241	18.17	18.27	17.81	17.87	0
1150128	00891	0	21,161,439	511959646	24.21	24.25	24.13	24.22	0
1150128	00892	0	890,355	22804897	25.65	25.73	25.50	25.68	0
1150128	00893	0	1,183,338	41034665	34.62	34.75	34.62	34.70	0
1150128	00894	0	1,702,249	53007026	31.00	31.29	31.00	31.24	0
1150128	00895	0	1,207,058	50171228	41.30	41.62	41.30	41.60	0
1150128	00896	0	1,659,110	35586695	21.30	21.50	21.30	21.49	0
1150128	00897	0	978,853	9573697	9.86	9.86	9.76	9.76	0
1150128	00898	0	764,847	6458592	8.50	8.50	8.42	8.43	0
1150128	00899	0	389,266	8981970	23.00	23.15	23.00	23.15	0
1150128	00900	0	19,001,784	277692874	14.63	14.68	14.58	14.62	0
1150128	00901	0	438,474	12696080	28.83	29.03	28.83	29.02	0
1150128	00902	0	3,395,754	49068698	14.43	14.53	14.36	14.46	0
1150128	00903	0	484,570	8625982	17.76	17.83	17.76	17.79	0
1150128	00904	0	7,698,025	217711531	28.24	28.44	28.12	28.44	0
1150128	00905	0	1,381,622	26359777	19.04	19.14	19.04	19.14	0
1150128	00907	0	828,242	12926066	15.66	15.70	15.57	15.64	0
1150128	00908	0	175,997	2479891	14.14	14.14	14.08	14.08	0
1150128	00909	0	5,332,698	237064843	44.35	44.56	44.35	44.49	1
1150128	00910	0	4,509,794	257160105	57.00	57.30	56.75	56.80	1
1150128	00911	0	438,415	16522257	37.90	37.90	37.52	37.75	0
1150128	00912	0	1,121,355	26162005	23.11	23.47	23.11	23.47	0
1150128	00913	0	421,550	13146859	31.24	31.30	31.05	31.15	0
1150128	00915	0	5,346,472	130045846	24.50	24.52	24.20	24.29	0
1150128	00916	0	240,377	6522071	27.07	27.15	27.07	27.14	0
1150128	00917	0	1,984,143	43661515	22.11	22.12	21.98	22.00	0
1150128	00918	0	18,628,711	439879135	23.68	23.74	23.52	23.59	0
1150128	00919	0	73,735,741	1795147815	24.43	24.49	24.23	24.30	0
1150128	00920	0	746,496	15280377	20.50	20.50	20.41	20.50	0
1150128	00921	0	521,497	9682438	18.55	18.61	18.52	18.55	0
1150128	00922	0	9,129,526	264763873	28.93	29.10	28.93	29.09	0
1150128	00923	0	2,802,515	82505641	29.31	29.56	29.31	29.56	0
1150128	00924	0	3,130,424	92468616	29.51	29.60	29.50	29.53	0
1150128	00926	0	1,844,656	44692265	24.25	24.29	24.17	24.19	0
1150128	00927	0	20,380,148	535193778	26.38	26.39	26.13	26.21	0
1150128	00929	0	71,702,250	1471785849	20.52	20.60	20.43	20.50	0
1150128	00930	0	1,596,332	29591593	18.65	18.66	18.44	18.48	0
1150128	00932	0	938,991	14450646	15.44	15.47	15.30	15.31	0
1150128	00934	0	2,147,326	49164973	22.91	23.05	22.82	22.92	0
1150128	00935	0	9,460,789	344471424	36.47	36.55	36.33	36.50	0
1150128	00936	0	6,234,428	111173230	17.85	17.88	17.78	17.79	0
1150128	00938	0	663,731	12359763	18.60	18.65	18.56	18.65	0
1150128	00939	0	13,225,975	213144713	16.07	16.15	16.03	16.15	0
1150128	00940	0	92,885,738	919083586	9.91	9.92	9.87	9.90	0
1150128	00941	0	2,356,649	49242875	20.75	21.00	20.75	20.88	0
1150128	00943	0	330,015	5058684	15.34	15.39	15.22	15.24	0
1150128	00944	0	977,676	15105556	15.40	15.49	15.40	15.46	0
1150128	00945B	0	7,845,799	113561709	14.48	14.52	14.45	14.46	0
1150128	00946	0	7,972,029	86540882	10.91	10.95	10.78	10.81	0
1150128	00947	0	14,557,582	355275075	24.12	24.60	24.11	24.60	0
1150128	00949	0	1,868,943	35240674	18.96	18.96	18.80	18.86	0
1150128	00951	0	3,719,174	52585067	14.19	14.20	14.07	14.20	0
1150128	00952	0	2,586,153	33881256	13.05	13.20	13.01	13.07	0
1150128	00953B	0	70,437,408	684596708	9.74	9.74	9.71	9.71	0
1150128	00954	0	3,802,995	57769447	15.15	15.28	15.11	15.28	0
1150128	00956	0	182,689	2177502	11.91	11.95	11.90	11.92	0
1150128	00960	0	2,269,399	34425094	15.14	15.20	15.14	15.18	0
1150128	00961	0	2,544,031	26340518	10.38	10.42	10.28	10.32	0
1150128	00962	0	327,373	3759713	11.48	11.53	11.44	11.51	0
1150128	00963	0	608,554	7327171	11.98	12.07	11.98	12.03	0
1150128	00964	0	2,675,469	34584236	12.89	12.98	12.85	12.95	0
1150128	00965	0	5,587,861	141962125	25.40	25.49	25.35	25.44	0
1150128	00971	0	2,067,206	33394417	16.13	16.18	16.11	16.15	0
1150128	00972	0	36,358	683168	18.76	18.84	18.76	18.79	0
1150128	009800	0	2,769,421	31455131	11.35	11.38	11.35	11.35	0
1150128	009801	0	1,786,587	19914956	11.11	11.17	11.11	11.14	0
1150128	009802	0	4,853,029	61306931	12.60	12.70	12.58	12.68	0
1150128	009803	0	1,647,409	24433113	14.86	14.90	14.78	14.89	0
1150128	009804	0	1,111,608	18257887	16.50	16.50	16.32	16.40	0
1150128	009805	0	19,684,810	263312441	13.31	13.41	13.31	13.41	0
1150128	009808	0	588,620	13038726	22.02	22.20	22.02	22.19	0
1150128	009809	0	933,732	11358403	12.17	12.21	12.13	12.18	0
1150128	00980A	0	10,675,065	176569969	16.47	16.61	16.46	16.60	0
1150128	009810	0	337,570	6387903	18.93	18.95	18.90	18.90	0
1150128	009811	0	6,732,353	78975140	11.74	11.75	11.72	11.72	0
1150128	009812	0	2,019,727	22753574	11.32	11.32	11.23	11.26	0
1150128	009813	0	12,847,803	134912819	10.53	10.53	10.48	10.50	0
1150128	00981A	0	97,164,100	1782852241	18.35	18.45	18.26	18.32	0
1150128	00981T	0	4,043,743	44676110	11.08	11.08	11.03	11.05	0
1150128	00982A	0	25,178,681	394227438	15.63	15.72	15.60	15.72	0
1150128	00982D	0	2,608,998	26340681	10.08	10.11	10.08	10.09	0
1150128	00982T	0	3,581,888	40569549	11.32	11.36	11.31	11.35	0
1150128	00983A	0	8,107,669	97395364	12.04	12.04	12.00	12.02	0
1150128	00983D	0	2,152,788	21953997	10.22	10.22	10.18	10.19	0
1150128	00984A	0	5,637,119	69209533	12.26	12.33	12.24	12.30	0
1150128	00985A	0	10,597,928	160447963	15.06	15.20	15.06	15.20	0
1150128	00985B	0	14,692,267	150835978	10.29	10.29	10.25	10.26	0
1150128	00986A	0	1,179,511	14146950	11.92	12.01	11.92	12.00	0
1150128	00987A	0	10,510,254	108422791	10.23	10.38	10.22	10.34	0
1150128	00988A	0	20,860,132	242949360	11.58	11.68	11.58	11.68	0
1150128	00989A	0	3,611,569	55243615	15.29	15.32	15.28	15.29	0
1150128	00990A	0	42,856,446	479453335	11.08	11.25	11.07	11.23	0
1150128	00991A	0	62,632,463	741148241	11.76	11.92	11.71	11.91	0
1150128	00992A	0	49,671,872	584465211	11.79	11.81	11.72	11.79	0
1150128	00994A	0	4,955,093	53908009	10.88	10.94	10.84	10.94	0
1150128	00995A	0	29,418,008	310963581	10.56	10.63	10.53	10.58	0
1150128	01001T	0	45,000	532770	11.84	11.84	11.83	11.83	0
1150128	01002T	0	54,000	785700	14.55	14.55	14.55	14.55	0
1150128	01004T	0	65,000	705250	10.85	10.93	10.83	10.93	0
1150128	01007T	0	14,000	192160	13.73	13.74	13.70	13.70	0
1150128	01009T	0	613,999	3699763	6.12	6.12	6.00	6.00	0
1150128	01010T	0	16,015	160643	10.04	10.04	10.03	10.03	0
1150128	020000	0	0						0
1150128	020011	0	0						0
1150128	020012	0	2,000	30860	15.30	15.56	15.30	15.56	0
1150128	02001L	0	76,000	4817650	63.80	64.35	62.80	63.50	0
1150128	02001R	0	123,000	93480	0.76	0.76	0.76	0.76	0
1150128	020020	0	8,000	140380	17.50	17.61	17.50	17.61	0
1150128	020028	0	20,000	285850	14.27	14.30	14.27	14.30	0
1150128	020029	0	12,000	130700	10.89	10.94	10.87	10.87	0
1150128	020030	0	16,000	164080	10.19	10.28	10.19	10.24	0
1150128	020031	0	15,000	103620	6.93	6.94	6.88	6.88	0
1150128	020032	0	13,000	116780	8.91	9.00	8.91	9.00	0
1150128	020034	0	44,000	377470	8.58	8.59	8.56	8.56	0
1150128	020036	0	0						0
1150128	020037	0	4,000	33640	8.41	8.41	8.41	8.41	0
1150128	020038	0	22,000	185230	8.46	8.46	8.39	8.39	0
1150128	020039	0	3,000	30990	10.29	10.35	10.29	10.35	0
1150128	1101	0	33,189,771	872561370	26.10	26.45	25.85	26.35	0
1150128	1101B	0	2,268	103086	45.50	45.50	45.50	45.50	0
1150128	1102	0	7,870,932	279955713	35.60	35.75	35.50	35.50	0
1150128	1103	0	534,036	7592546	14.20	14.30	14.00	14.30	0
1150128	1104	0	612,247	18313397	30.10	30.10	29.80	30.00	0
1150128	1108	0	105,122	1586793	15.15	15.15	15.05	15.15	0
1150128	1109	0	93,103	1436129	15.45	15.50	15.35	15.50	0
1150128	1110	0	159,266	2588894	16.35	16.40	16.15	16.15	0
1150128	1201	0	338,637	4944459	14.60	14.65	14.55	14.60	0
1150128	1203	0	17,883	711345	39.85	39.90	39.40	39.90	0
1150128	1210	0	2,641,296	135558579	51.80	51.90	50.90	51.50	0
1150128	1213	0	16,004	159736	10.00	10.10	9.90	10.10	0
1150128	1215	0	624,337	94008801	151.00	152.00	148.50	151.50	2
1150128	1216	0	12,445,059	904008443	73.50	73.50	72.20	72.70	0
1150128	1217	0	509,700	5425313	10.70	10.75	10.60	10.60	0
1150128	1218	0	763,481	14094038	18.70	18.70	18.40	18.55	0
1150128	1219	0	282,681	3794210	13.50	13.50	13.35	13.50	0
1150128	1220	0	157,456	2022442	12.70	12.90	12.70	12.90	0
1150128	1225	0	63,103	1803368	28.70	28.70	28.45	28.65	0
1150128	1227	0	750,554	22088096	29.60	29.65	29.30	29.50	0
1150128	1229	0	1,651,437	76739577	46.80	46.90	46.35	46.55	0
1150128	1231	0	360,775	34004809	95.30	95.30	93.80	94.50	0
1150128	1232	0	50,064	7266479	145.50	145.50	145.00	145.00	0
1150128	1233	0	43,485	1401428	32.25	32.30	32.20	32.20	0
1150128	1234	0	75,816	2804995	37.05	37.05	36.95	37.00	0
1150128	1235	0	19,301	823414	41.30	43.20	41.30	42.80	1
1150128	1236	0	235,359	6042368	25.15	26.15	24.85	26.15	1
1150128	1256	0	50,418	8040445	159.00	162.00	157.50	157.50	0
1150128	1301	0	95,054,642	4922683051	51.30	52.80	50.50	51.30	0
1150128	1303	0	132,427,952	10754574020	80.10	83.50	79.60	80.50	0
1150128	1304	0	11,887,310	148869003	12.30	12.80	12.10	12.50	0
1150128	1305	0	9,154,574	117237934	12.60	13.30	12.35	12.70	0
1150128	1307	0	795,722	25912524	32.60	33.00	32.35	32.35	0
1150128	1308	0	3,980,078	57130614	14.25	14.65	14.00	14.15	0
1150128	1309	0	2,965,162	37423312	12.70	12.90	12.30	12.55	0
1150128	1310	0	4,543,381	41546342	9.14	9.21	8.98	9.17	0
1150128	1312	0	9,913,785	133491778	13.40	13.75	13.05	13.55	0
1150128	1312A	0	0						0
1150128	1313	0	9,765,371	112678712	11.40	11.80	11.25	11.45	0
1150128	1314	0	31,119,323	256637029	8.30	8.35	8.13	8.24	0
1150128	1315	0	5,705	369233	64.90	64.90	64.50	64.70	0
1150128	1316	0	3,398,614	47721580	14.20	14.35	13.85	14.20	0
1150128	1319	0	5,497,079	620818986	114.00	114.00	111.50	113.00	-2
1150128	1321	0	219,000	7339350	33.50	33.75	33.35	33.50	0
1150128	1323	0	91,907	1720269	19.15	19.15	18.50	18.70	0
1150128	1324	0	47,257	514902	11.00	11.00	10.85	10.90	0
1150128	1325	0	3,329,873	118877143	35.65	35.80	35.00	35.80	3
1150128	1326	0	97,128,134	4164631129	40.80	44.60	40.45	44.10	3
1150128	1337	0	3,979,289	23491696	6.20	6.25	5.68	5.87	0
1150128	1338	0	98,447	1983438	20.30	20.30	20.05	20.15	0
1150128	1339	0	46,550	2047320	44.40	44.45	43.85	44.00	0
1150128	1340	0	132,287	929749	7.02	7.15	6.99	7.04	0
1150128	1341	0	4,002	234715	58.70	58.70	58.50	58.50	0
1150128	1342	0	277,695	26179837	94.90	95.80	93.70	94.50	0
1150128	1402	0	9,658,796	273595113	28.70	28.70	28.20	28.30	0
1150128	1409	0	3,378,418	51567296	15.30	15.40	15.10	15.30	0
1150128	1410	0	65,622	2209040	33.85	34.00	33.50	33.50	0
1150128	1413	0	64,589	647389	10.00	10.05	9.85	9.95	0
1150128	1414	0	202,136	3886620	19.40	19.40	19.10	19.35	0
1150128	1416	0	469,896	5547356	11.70	12.05	11.65	11.80	0
1150128	1417	0	96,531	852693	8.88	8.89	8.77	8.85	0
1150128	1418	0	16,600	330002	20.05	20.05	19.85	19.95	0
1150128	1419	0	450,275	34789181	79.40	79.40	76.30	77.90	-1
1150128	1423	0	15,226	580052	38.10	38.20	38.10	38.20	0
1150128	1432	0	207,350	3840310	18.75	18.75	18.40	18.50	0
1150128	1434	0	4,367,358	75890314	17.45	17.55	17.15	17.35	0
1150128	1435	0	1,149	24966	21.80	21.80	21.80	21.80	0
1150128	1436	0	290,482	17675779	61.70	62.00	60.60	61.00	0
1150128	1437	0	104,002	3393623	32.95	32.95	32.50	32.80	0
1150128	1438	0	17,628	577034	32.70	33.00	32.60	33.00	0
1150128	1439	0	50,200	1487684	29.85	29.85	29.45	29.75	0
1150128	1440	0	1,535,649	21309720	14.00	14.05	13.75	13.95	0
1150128	1441	0	56,456	573801	10.25	10.25	10.10	10.10	0
1150128	1442	0	647,682	18531972	28.90	28.90	28.25	28.85	0
1150128	1443	0	18,459	503726	27.50	27.80	27.00	27.15	0
1150128	1444	0	3,023,795	20503614	7.02	7.02	6.65	6.78	0
1150128	1445	0	229,062	3276054	14.75	14.80	14.15	14.15	0
1150128	1446	0	137,078	2386812	17.45	17.50	17.35	17.40	0
1150128	1447	0	7,960,718	47402973	6.40	6.40	5.67	5.76	0
1150128	1449	0	521,088	6131595	11.90	11.95	11.65	11.70	0
1150128	1451	0	128,202	2315300	18.10	18.10	18.00	18.10	0
1150128	1452	0	73,417	882746	12.05	12.10	11.95	12.05	0
1150128	1453	0	531,952	6764623	12.80	12.90	12.45	12.75	0
1150128	1454	0	41,151	538673	13.20	13.20	13.00	13.15	0
1150128	1455	0	4,323,944	41245163	10.20	10.20	9.30	9.38	0
1150128	1456	0	2,328	30378	13.10	13.10	13.05	13.05	0
1150128	1457	0	136,235	2125147	15.60	15.80	15.45	15.60	0
1150128	1459	0	109,751	1300188	11.95	12.00	11.80	11.95	0
1150128	1460	0	1,053,279	7079617	6.73	6.80	6.63	6.75	0
1150128	1463	0	68,476	1189902	17.40	17.50	17.30	17.50	0
1150128	1464	0	532,249	6111851	11.70	11.70	11.35	11.45	0
1150128	1465	0	18,796	235742	12.60	12.60	12.45	12.50	0
1150128	1466	0	443,331	6529013	14.90	15.10	14.50	14.50	0
1150128	1467	0	315,471	2495877	7.99	8.00	7.84	7.86	0
1150128	1468	0	51,000	676800	13.10	13.35	13.10	13.30	0
1150128	1470	0	11,000	252400	22.95	22.95	22.90	22.95	0
1150128	1471	0	10,790,134	156545981	15.50	15.55	13.45	13.90	0
1150128	1472	0	38,039	3317993	87.20	87.50	87.00	87.50	0
1150128	1473	0	271,515	7239348	26.85	27.10	26.50	26.50	0
1150128	1474	0	107,522	1125772	10.65	10.65	10.40	10.50	0
1150128	1475	0	26,050	841857	32.50	32.60	32.00	32.40	0
1150128	1476	0	331,172	134622839	413.00	413.00	404.50	406.00	-5
1150128	1477	0	1,369,315	428882913	321.50	321.50	310.50	311.00	-9
1150128	1503	0	15,529,602	3675206682	226.50	246.00	222.00	246.00	22
1150128	1504	0	19,811,860	1716611237	85.80	88.00	85.10	87.70	2
1150128	1506	0	288,670	3617186	12.75	12.80	12.30	12.65	0
1150128	1512	0	86,146	712046	8.38	8.38	8.19	8.24	0
1150128	1513	0	27,637,028	5015069884	177.00	187.50	173.50	185.50	8
1150128	1514	0	21,427,402	2906800070	133.00	140.00	130.00	138.50	5
1150128	1515	0	305,681	8339402	27.65	27.70	27.10	27.30	0
1150128	1516	0	36,800	832843	22.05	22.80	22.05	22.80	0
1150128	1517	0	392,797	4842276	12.50	12.50	12.20	12.45	0
1150128	1519	0	3,300,807	3406094450	1020.00	1050.00	1010.00	1040.00	25
1150128	1521	0	95,786	2634057	28.00	28.00	27.15	27.50	0
1150128	1522	0	2,312,499	116420309	51.00	51.10	49.90	49.90	-1
1150128	1522A	0	1,247	61571	49.45	49.45	49.45	49.45	0
1150128	1524	0	4,479,859	157224384	35.45	35.50	34.80	35.10	0
1150128	1525	0	57,332	3747231	67.30	67.30	64.20	64.20	0
1150128	1526	0	418,876	9195656	22.00	22.65	21.45	22.20	0
1150128	1527	0	470,455	16603483	35.80	36.00	35.10	35.10	0
1150128	1528	0	3,312,148	95450722	28.80	29.50	28.10	29.50	1
1150128	1529	0	3,088,233	77597144	25.05	25.75	24.45	25.30	0
1150128	1530	0	24,088	698469	29.15	29.15	29.00	29.05	0
1150128	1531	0	84,228	1041355	12.35	12.50	12.25	12.40	0
1150128	1532	0	944,929	23472007	25.10	25.15	24.75	24.85	0
1150128	1533	0	135,213	4315469	32.10	32.10	31.80	32.05	0
1150128	1535	0	50,391	2642877	52.50	52.70	52.30	52.30	0
1150128	1536	0	3,804,622	245671153	64.70	65.40	63.70	65.10	0
1150128	1537	0	57,165	7080007	123.50	124.50	123.50	124.50	0
1150128	1538	0	273	7193					0
1150128	1539	0	245,967	4737080	19.60	19.60	19.05	19.15	0
1150128	1540	0	485,681	12530079	25.90	26.10	25.60	26.05	0
1150128	1541	0	99,439	2566355	26.10	26.10	25.30	25.80	0
1150128	1558	0	50,307	4870346	97.10	97.20	96.50	96.60	0
1150128	1560	0	2,129,627	916743724	433.00	440.00	422.00	427.50	-4
1150128	1563	0	810,717	38244835	48.20	48.40	46.60	46.80	-1
1150128	1568	0	191,458	4658097	24.60	24.85	24.10	24.20	0
1150128	1582	0	1,800,014	127762717	72.50	72.50	70.40	71.00	-1
1150128	1583	0	27,320	1320944	49.40	49.40	48.15	48.35	0
1150128	1587	0	830,406	41227511	49.85	50.40	49.15	49.40	0
1150128	1589	0	905,640	15998132	17.60	17.90	17.40	17.85	0
1150128	1590	0	596,106	604149325	1015.00	1025.00	1000.00	1025.00	0
1150128	1597	0	651,930	54643056	83.50	84.70	82.60	84.50	1
1150128	1598	0	334,103	6732940	20.25	20.60	20.00	20.45	0
1150128	1603	0	716,054	30674234	42.60	43.30	42.50	42.95	0
1150128	1604	0	199,689	4794733	24.05	24.10	23.95	24.05	0
1150128	1605	0	260,944,518	11174113889	40.95	44.35	40.75	43.00	2
1150128	1608	0	26,122,987	1058428954	39.95	41.25	39.70	40.55	0
1150128	1609	0	13,759,913	599349678	43.50	44.15	42.80	43.85	0
1150128	1611	0	628,023	8587781	13.90	13.90	13.60	13.60	0
1150128	1612	0	1,996,935	76053949	38.00	38.30	37.80	38.10	0
1150128	1614	0	140,399	4811317	34.15	34.50	33.95	34.40	0
1150128	1615	0	162,429	8124108	50.30	50.30	49.85	50.00	0
1150128	1616	0	1,722,459	51448172	29.95	30.15	29.55	29.90	0
1150128	1617	0	348,992	6020870	17.30	17.45	17.10	17.20	0
1150128	1618	0	3,012,056	144484566	47.40	48.80	47.30	48.25	0
1150128	1623	0	1,561,626	417787147	271.50	285.00	251.00	278.00	5
1150128	1626	0	1,093,114	12758830	11.10	12.00	11.05	12.00	1
1150128	1702	0	440,210	16552684	37.90	38.00	37.45	37.60	0
1150128	1707	0	85,439	10413093	122.50	123.00	121.50	122.00	0
1150128	1708	0	3,322,901	114261087	33.95	34.70	33.90	34.40	0
1150128	1709	0	343,442	5892511	17.20	17.30	17.00	17.25	0
1150128	1710	0	7,186,603	99598885	14.05	14.20	13.50	13.95	0
1150128	1711	0	10,017,049	225420306	21.80	23.00	21.75	22.20	0
1150128	1712	0	532,410	24477615	46.10	46.30	45.80	46.00	0
1150128	1713	0	1,050,405	52860249	49.65	51.00	49.25	50.30	1
1150128	1714	0	6,228,202	57884365	9.26	9.38	9.18	9.29	0
1150128	1717	0	38,524,361	2538665152	61.40	67.30	60.90	67.30	6
1150128	1718	0	7,302,854	54200125	7.40	7.50	7.31	7.36	0
1150128	1720	0	250,973	15577168	62.90	62.90	61.60	61.90	0
1150128	1721	0	2,055,651	38126599	18.05	19.20	18.05	19.00	0
1150128	1722	0	2,646,366	124072554	47.15	47.20	46.70	46.90	0
1150128	1723	0	481,488	35406942	72.70	74.00	72.60	73.60	0
1150128	1725	0	65,004	1886316	28.70	29.95	28.70	29.15	0
1150128	1726	0	46,505	3527710	76.00	76.00	75.70	75.80	0
1150128	1727	0	3,964,444	186408689	46.60	48.00	46.20	46.25	0
1150128	1730	0	76,620	4053201	52.60	53.30	52.50	53.20	0
1150128	1731	0	262,021	5813472	22.10	22.30	22.10	22.20	0
1150128	1732	0	5,981,844	197615387	31.90	33.40	31.00	33.40	3
1150128	1733	0	176,533	5292983	29.90	30.20	29.70	30.15	0
1150128	1734	0	308,832	9680856	31.45	31.50	31.25	31.30	0
1150128	1735	0	124,834	2060599	16.35	16.85	16.35	16.35	0
1150128	1736	0	1,386,287	203999922	152.00	152.00	145.50	146.50	-4
1150128	1737	0	87,908	2784448	31.70	31.75	31.60	31.75	0
1150128	1752	0	59,634	2203722	36.85	37.10	36.80	36.80	0
1150128	1760	0	423,171	28699263	68.40	69.10	67.20	67.60	0
1150128	1762	0	260,294	7103806	27.50	27.85	27.00	27.15	0
1150128	1773	0	699,822	103500652	149.50	150.00	147.00	148.00	-1
1150128	1776	0	42,930	664691	15.40	15.55	15.40	15.55	0
1150128	1783	0	117,920	5606867	48.30	48.30	47.25	47.40	0
1150128	1786	0	1,213,365	102275406	85.00	87.50	81.90	82.30	2
1150128	1789	0	6,373,578	166334299	26.50	27.45	25.50	25.50	-2
1150128	1795	0	7,296,231	2522496030	348.00	353.50	337.00	346.00	1
1150128	1802	0	23,553,024	1227448264	52.00	52.60	51.00	52.00	0
1150128	1805	0	119,222	1430604	12.00	12.10	11.95	12.05	0
1150128	1806	0	490,265	4432864	9.05	9.09	9.03	9.05	0
1150128	1808	0	1,035,970	32539055	31.20	31.65	31.15	31.35	0
1150128	1809	0	4,221,603	109837405	26.45	26.50	25.80	25.95	0
1150128	1810	0	1,655,720	31873181	19.50	19.55	19.10	19.35	0
1150128	1817	0	18,720	726022	38.95	38.95	38.65	38.75	0
1150128	1903	0	655,249	38849730	58.60	60.00	58.30	59.40	0
1150128	1904	0	1,019,858	17980205	17.75	17.80	17.55	17.70	0
1150128	1905	0	1,970,212	23967748	12.20	12.35	12.00	12.20	0
1150128	1906	0	59,787	708213	11.95	11.95	11.80	11.95	0
1150128	1907	0	920,120	23151239	25.20	25.40	24.95	25.15	0
1150128	1909	0	966,076	9660660	10.00	10.10	9.96	9.98	0
1150128	2002	0	50,011,925	972943697	19.35	19.60	19.25	19.60	0
1150128	2002A	0	9,677	375783	38.80	38.90	38.80	38.90	0
1150128	2006	0	1,011,001	71099958	70.30	70.70	69.90	70.60	0
1150128	2007	0	520,293	4243854	8.05	8.21	8.05	8.12	0
1150128	2008	0	9,020	265399	29.70	29.70	29.30	29.50	0
1150128	2009	0	15,082,940	780828957	50.70	52.50	50.60	52.00	1
1150128	2010	0	872,893	18249985	20.90	21.00	20.80	20.95	0
1150128	2012	0	39,919	676930	17.05	17.15	16.85	17.00	0
1150128	2013	0	72,853	3038745	41.80	41.85	41.60	41.80	0
1150128	2014	0	8,046,268	136284955	16.80	17.20	16.60	17.05	0
1150128	2015	0	255,501	16469707	64.10	64.90	64.00	64.90	0
1150128	2017	0	938,670	8291707	8.83	8.92	8.78	8.84	0
1150128	2020	0	572,644	13603388	23.70	23.95	23.55	23.95	0
1150128	2022	0	612,806	5466381	8.95	9.00	8.86	8.91	0
1150128	2023	0	1,684,228	24953149	14.85	14.95	14.70	14.85	0
1150128	2024	0	10,220	159888	15.50	15.70	15.50	15.70	0
1150128	2025	0	253,301	3301222	12.95	13.10	12.95	12.95	0
1150128	2027	0	42,260,282	1626711549	38.10	39.10	37.55	38.70	0
1150128	2028	0	351,507	6499853	18.25	18.65	18.20	18.60	0
1150128	2029	0	130,730	2762085	21.25	21.25	21.00	21.20	0
1150128	2030	0	4,701,707	79208028	16.35	17.25	16.25	16.90	0
1150128	2031	0	826,545	32110101	39.00	39.05	38.50	39.05	0
1150128	2032	0	920,459	15348552	16.75	16.90	16.45	16.60	0
1150128	2033	0	53,302	858974	16.00	16.15	16.00	16.10	0
1150128	2034	0	3,145,343	68747626	21.70	22.10	21.55	21.90	0
1150128	2038	0	504,064	7590285	14.95	15.25	14.85	15.00	0
1150128	2049	0	10,338,226	2667481687	261.50	264.00	250.00	259.50	3
1150128	2059	0	846,071	2883340735	3535.00	3535.00	3365.00	3380.00	-110
1150128	2062	0	356,924	7936297	22.20	22.45	22.05	22.10	0
1150128	2069	0	1,060,796	21268395	19.80	20.40	19.50	20.30	0
1150128	2101	0	967,284	35288178	36.45	36.70	36.30	36.65	0
1150128	2102	0	626,500	12580115	20.05	20.20	19.95	20.10	0
1150128	2103	0	3,676,980	57134419	15.55	15.75	15.30	15.70	0
1150128	2104	0	4,066,651	50385513	12.30	12.60	12.20	12.45	0
1150128	2105	0	6,563,433	203700372	31.30	31.35	30.85	31.00	0
1150128	2106	0	754,699	15326653	20.60	20.60	20.15	20.25	0
1150128	2107	0	320,682	8126320	25.25	25.50	25.20	25.25	0
1150128	2108	0	3,831,137	95305752	24.20	25.40	24.20	24.70	0
1150128	2109	0	238,638	3556715	15.00	15.05	14.80	14.95	0
1150128	2114	0	25,180	2261133	90.10	90.10	89.60	89.70	0
1150128	2115	0	153,501	3892036	25.50	25.60	25.05	25.15	0
1150128	2201	0	3,893,733	122381352	31.95	31.95	31.30	31.35	0
1150128	2204	0	928,880	51990302	56.30	56.50	55.70	55.80	0
1150128	2206	0	1,367,026	81367296	59.80	59.80	59.10	59.60	0
1150128	2207	0	234,899	126990892	544.00	544.00	537.00	543.00	1
1150128	2208	0	5,653,517	126167303	22.30	22.50	22.05	22.40	0
1150128	2211	0	841,426	84885238	101.00	101.50	100.00	101.50	1
1150128	2227	0	94,738	5187780	54.30	55.20	54.10	55.20	1
1150128	2228	0	577,840	58103428	102.00	102.00	100.00	100.00	-1
1150128	2231	0	550,845	52987097	97.00	98.00	94.60	97.50	0
1150128	2233	0	2,000,502	473508890	234.00	242.50	228.50	240.50	7
1150128	2236	0	448,843	51234050	115.00	116.00	112.00	116.00	1
1150128	2239	0	117,661	3450667	29.50	29.70	29.15	29.15	0
1150128	2241	0	620,192	20510964	33.50	33.80	32.65	32.70	0
1150128	2243	0	310,397	3588338	11.70	11.85	11.40	11.55	0
1150128	2247	0	49,317	13531244	275.00	275.50	273.00	275.00	0
1150128	2248	0	45,000	2192700	48.80	49.20	48.60	48.60	0
1150128	2250	0	120,930	9146250	76.10	76.80	74.70	76.80	1
1150128	2254	0	75,006	4478357	59.80	59.80	59.20	59.70	0
1150128	2258	0	503,658	19411606	38.70	38.95	38.40	38.55	0
1150128	2301	0	28,389,917	4855131833	170.50	174.50	167.50	172.50	3
1150128	2302	0	1,772,071	37230504	21.20	21.50	20.75	20.75	0
1150128	2303	0	528,730,262	40829277773	79.60	79.70	75.30	75.90	0
1150128	2305	0	2,104,237	29838019	14.00	14.75	13.90	13.90	0
1150128	2308	0	11,623,072	14625848415	1250.00	1280.00	1235.00	1280.00	30
1150128	2312	0	32,335,262	826687260	26.15	26.15	25.25	25.60	0
1150128	2313	0	67,567,995	11643534415	169.00	177.00	167.00	176.00	7
1150128	2314	0	366,090	7933498	21.85	21.85	21.50	21.85	0
1150128	2316	0	4,437,912	445277070	100.00	102.00	98.70	100.00	1
1150128	2317	0	80,017,265	18150589689	227.00	231.50	224.00	225.50	0
1150128	2321	0	13,348	212522	16.40	16.75	15.60	16.75	0
1150128	2323	0	5,152,298	54766385	10.70	10.80	10.50	10.65	0
1150128	2324	0	41,882,896	1364313214	32.40	33.15	32.20	32.55	0
1150128	2327	0	46,590,172	13386817119	297.00	297.00	282.00	285.50	-9
1150128	2328	0	8,346,585	443573004	52.80	54.30	52.50	53.30	0
1150128	2329	0	21,545,048	1356245372	63.50	64.90	61.60	61.80	0
1150128	2330	0	31,327,933	56586009010	1790.00	1820.00	1790.00	1820.00	40
1150128	2331	0	15,103,414	440267783	29.10	29.75	28.80	28.95	0
1150128	2332	0	2,356,275	38379606	16.45	16.60	16.10	16.25	0
1150128	2337	0	208,678,746	17368049607	81.70	83.80	81.40	83.80	7
1150128	2338	0	4,123,234	175441907	42.00	43.00	41.90	42.40	0
1150128	2340	0	2,070,971	57108857	27.70	28.10	27.25	27.35	0
1150128	2342	0	4,012,197	142152986	34.80	36.15	34.80	35.35	0
1150128	2344	0	183,205,546	22925295243	120.50	127.00	120.00	127.00	11
1150128	2345	0	3,406,180	3973258445	1180.00	1190.00	1150.00	1170.00	15
1150128	2347	0	4,401,752	293679791	67.00	67.20	66.30	66.70	0
1150128	2348	0	627,410	48330395	77.50	77.60	76.70	77.00	0
1150128	2348A	0	5,298	194477	36.70	36.75	36.70	36.75	0
1150128	2349	0	5,244,435	74840408	14.40	14.45	14.10	14.15	0
1150128	2351	0	11,104,818	1065101377	95.40	98.30	94.00	96.20	6
1150128	2352	0	7,454,619	191446541	26.00	26.15	25.50	25.50	0
1150128	2353	0	26,991,900	689183002	25.70	25.85	25.45	25.55	0
1150128	2354	0	6,095,131	365091478	59.70	60.70	59.40	59.60	0
1150128	2355	0	6,375,992	237732106	38.00	38.00	37.00	37.20	0
1150128	2356	0	26,364,961	1211969958	46.20	46.60	45.50	46.10	0
1150128	2357	0	3,705,932	1871939931	508.00	510.00	502.00	510.00	6
1150128	2359	0	5,046,339	705427808	136.50	143.00	135.00	141.50	5
1150128	2360	0	2,416,939	2521668155	1045.00	1080.00	1020.00	1035.00	0
1150128	2362	0	538,459	20745659	38.80	39.00	38.35	38.55	0
1150128	2363	0	73,537,034	4467991119	62.00	63.50	57.30	58.20	-2
1150128	2364	0	206,084	13208713	64.70	64.90	63.70	64.00	0
1150128	2365	0	11,276,996	457770928	39.70	41.90	39.10	41.60	2
1150128	2367	0	131,070,269	6448044950	50.00	50.90	47.65	49.90	0
1150128	2368	0	14,158,110	10182694667	703.00	734.00	696.00	720.00	34
1150128	2369	0	31,147,847	917430795	28.15	30.55	28.10	28.85	0
1150128	2371	0	34,494,412	1371721623	39.55	40.35	39.10	40.10	0
1150128	2373	0	47,894	2642767	55.00	55.60	54.90	55.20	0
1150128	2374	0	26,630,025	2390127077	90.20	92.20	87.50	91.10	1
1150128	2375	0	3,089,388	307207905	101.00	101.50	98.50	99.00	-1
1150128	2376	0	4,815,443	1160622076	244.00	244.00	239.50	240.50	0
1150128	2377	0	9,575,293	918537267	97.00	97.10	95.30	95.50	-1
1150128	2379	0	2,791,664	1462036899	531.00	535.00	518.00	525.00	-5
1150128	2380	0	178,290	889637	4.81	5.03	4.81	5.01	0
1150128	2382	0	15,566,496	4477175391	288.00	292.00	284.50	287.00	0
1150128	2383	0	4,507,607	8537506170	1845.00	1945.00	1830.00	1900.00	80
1150128	2385	0	4,410,066	517484863	119.00	119.50	116.00	117.50	0
1150128	2387	0	1,290,494	49488270	38.55	39.00	38.10	38.45	0
1150128	2388	0	5,243,118	296820242	55.50	57.40	55.40	56.70	1
1150128	2390	0	912,696	10138227	11.15	11.45	10.90	10.90	0
1150128	2392	0	895,877	36348514	40.90	41.05	40.40	40.55	0
1150128	2393	0	10,540,967	609406717	56.90	58.90	56.80	57.90	1
1150128	2395	0	3,382,549	999155566	291.50	300.00	290.50	298.50	8
1150128	2397	0	131,725	8065440	61.50	62.00	60.70	61.20	0
1150128	2399	0	3,543,429	93908468	26.35	26.95	26.15	26.15	0
1150128	2401	0	3,857,409	89039678	23.45	23.50	22.85	22.90	0
1150128	2402	0	4,351,267	245055932	56.70	56.90	55.80	56.30	0
1150128	2404	0	3,450,777	3294182464	953.00	972.00	940.00	953.00	13
1150128	2405	0	2,673,833	45729997	17.30	17.45	17.00	17.05	0
1150128	2406	0	14,286,600	422983703	30.00	30.80	29.00	29.15	0
1150128	2408	0	118,256,822	34646841366	288.00	299.50	285.00	297.00	20
1150128	2409	0	193,878,780	2789565211	14.60	14.90	14.00	14.10	0
1150128	2412	0	9,198,979	1228572319	133.50	134.00	133.00	133.50	0
1150128	2413	0	4,008,999	176446691	45.00	45.40	43.55	43.60	-1
1150128	2414	0	70,787	2902993	41.30	41.30	40.90	41.10	0
1150128	2415	0	65,150	1758244	27.10	27.10	26.90	26.95	0
1150128	2417	0	5,564,938	232385122	42.05	42.45	40.85	41.85	0
1150128	2419	0	25,035,154	852969419	35.20	35.90	32.15	32.35	-1
1150128	2420	0	264,057	13749189	53.00	53.00	51.70	52.00	0
1150128	2421	0	2,782,828	417635386	150.00	153.50	148.00	149.50	-1
1150128	2423	0	97,594	5072550	52.30	52.50	51.50	51.90	0
1150128	2424	0	137,513	5473013	39.80	39.80	39.80	39.80	3
1150128	2425	0	332,737	10120748	30.65	30.90	30.15	30.15	0
1150128	2426	0	1,062,357	20178894	19.20	19.25	18.80	18.90	0
1150128	2427	0	1,396,581	36292060	26.30	26.30	25.90	26.10	0
1150128	2428	0	396,343	69328417	176.50	178.00	173.00	173.50	-1
1150128	2429	0	477,987	31853113	66.60	67.90	66.00	66.60	0
1150128	2430	0	52,169	1180202	22.65	22.70	22.55	22.65	0
1150128	2431	0	9,115,764	155642273	17.65	17.65	16.55	16.85	0
1150128	2432	0	55,000	1364550	24.90	24.90	24.75	24.90	0
1150128	2433	0	42,163	1964447	46.65	46.65	46.55	46.60	0
1150128	2434	0	24,880	750144	29.50	30.30	29.50	30.00	0
1150128	2436	0	12,246,978	677038761	53.70	56.50	53.10	54.70	1
1150128	2438	0	147,047	3323177	22.90	22.95	22.30	22.70	0
1150128	2439	0	1,077,321	112164550	103.50	105.00	103.00	105.00	1
1150128	2440	0	426,702	7025914	16.80	16.80	16.30	16.35	0
1150128	2441	0	34,181,179	3226968886	97.70	97.70	92.70	94.00	-9
1150128	2442	0	1,004,299	22199076	22.25	22.45	22.00	22.00	0
1150128	2444	0	1,056,607	13828366	13.35	13.35	13.00	13.00	0
1150128	2449	0	21,393,165	6521558231	302.50	311.50	299.00	311.00	11
1150128	2450	0	117,607	3400026	29.00	29.05	28.80	29.05	0
1150128	2451	0	16,540,319	4103249426	246.50	253.50	241.00	250.50	9
1150128	2453	0	1,453,022	84242545	58.30	58.70	57.50	58.40	0
1150128	2454	0	10,480,567	18617399740	1755.00	1800.00	1740.00	1780.00	5
1150128	2455	0	24,891,706	4424110499	174.50	186.00	171.50	173.50	2
1150128	2457	0	10,914,306	354664545	32.35	33.25	31.95	32.55	0
1150128	2458	0	1,497,333	177131945	119.00	120.00	117.50	117.50	-1
1150128	2459	0	48,107	3254770	67.80	68.00	67.30	67.70	0
1150128	2460	0	303,363	6986216	23.45	23.60	22.85	23.00	0
1150128	2461	0	628,921	10406316	16.80	16.85	16.30	16.55	0
1150128	2462	0	1,011,861	26783977	27.15	27.15	26.25	26.30	0
1150128	2464	0	2,398,882	165485282	68.80	69.90	68.30	69.50	0
1150128	2465	0	317,188	17678759	55.80	56.30	55.50	55.90	0
1150128	2466	0	1,262,214	74240866	60.20	60.90	57.30	57.30	-2
1150128	2467	0	1,853,402	453173047	239.00	252.00	237.50	243.00	6
1150128	2468	0	270,843	11022076	41.00	41.50	40.45	40.50	0
1150128	2471	0	135,251	7139573	53.00	53.00	52.50	52.80	0
1150128	2472	0	2,959,132	341761668	118.50	119.00	114.00	115.00	-2
1150128	2474	0	2,188,254	446092044	206.00	206.00	203.00	203.50	0
1150128	2476	0	1,366,824	123090204	90.60	91.00	89.70	90.00	0
1150128	2477	0	224,523	5784868	26.20	26.20	25.60	25.75	0
1150128	2478	0	3,564,887	256423511	74.70	74.80	70.60	70.60	-3
1150128	2480	0	495,808	68930051	140.00	140.50	138.00	140.00	0
1150128	2481	0	28,748,440	2688313315	91.00	95.60	90.70	93.20	3
1150128	2482	0	163,898	3027956	18.40	18.65	18.35	18.60	0
1150128	2483	0	422,031	8626458	20.45	20.85	20.10	20.55	0
1150128	2484	0	8,062,729	241262001	29.80	30.30	29.10	30.20	0
1150128	2485	0	19,476,033	773512477	38.30	40.45	38.30	39.90	2
1150128	2486	0	45,008,149	5721787118	127.50	132.00	121.50	131.00	3
1150128	2488	0	249,486	11674125	46.70	46.90	46.70	46.80	0
1150128	2489	0	8,028,840	180841150	23.00	23.00	22.40	22.40	-1
1150128	2491	0	486,481	9134829	19.40	19.60	18.15	18.25	0
1150128	2492	0	18,172,681	2699832534	155.00	155.50	145.00	146.50	-6
1150128	2493	0	1,053,841	120060020	113.00	117.00	112.00	112.50	1
1150128	2495	0	18,781,282	673697627	35.65	37.25	35.05	36.00	0
1150128	2496	0	30,265	2137481	70.80	70.90	70.20	70.90	0
1150128	2497	0	385,755	20106517	51.70	52.70	51.50	52.00	0
1150128	2498	0	5,664,314	263852374	46.65	47.20	46.25	46.35	0
1150128	2501	0	2,176,435	48639826	22.50	22.60	22.20	22.35	0
1150128	2504	0	1,325,959	47332616	36.05	36.05	35.60	35.65	0
1150128	2505	0	497,323	9653621	19.50	19.60	19.25	19.25	0
1150128	2506	0	181,294	1611888	8.92	8.93	8.86	8.92	0
1150128	2509	0	205,359	3046395	14.95	15.05	14.70	14.90	0
1150128	2511	0	892,210	7516136	8.47	8.48	8.39	8.48	0
1150128	2514	0	126,676	1902020	15.20	15.25	14.95	15.00	0
1150128	2515	0	23,930,015	337506621	13.65	14.70	13.60	14.20	0
1150128	2516	0	517,548	7557428	14.60	14.75	14.45	14.55	0
1150128	2520	0	2,545,974	79307494	31.50	31.50	31.00	31.05	0
1150128	2524	0	63,613	2659765	42.30	42.30	41.65	41.80	0
1150128	2527	0	322,070	9586215	29.50	30.00	29.50	29.80	0
1150128	2528	0	801,300	22503852	28.50	28.50	28.00	28.10	0
1150128	2530	0	1,059,644	28278569	27.00	27.20	26.50	26.80	0
1150128	2534	0	592,072	11850426	20.15	20.15	19.90	20.15	0
1150128	2535	0	324,308	22291657	69.20	69.50	68.30	68.40	0
1150128	2536	0	461,635	10571087	23.20	23.20	22.70	22.95	0
1150128	2537	0	1,310,171	13866644	10.70	10.70	10.50	10.65	0
1150128	2538	0	273,040	2940179	10.80	10.90	10.70	10.75	0
1150128	2539	0	457,473	21894276	48.15	48.15	47.65	48.00	0
1150128	2540	0	579,795	27289908	47.00	47.60	46.90	47.05	0
1150128	2542	0	5,144,873	192808071	37.70	37.75	37.35	37.50	0
1150128	2543	0	1,395,430	90145511	65.10	65.50	63.90	64.70	0
1150128	2545	0	399,292	14883174	37.35	37.60	37.10	37.30	0
1150128	2546	0	68,184	5929883	87.50	87.50	86.60	87.30	0
1150128	2547	0	1,147,232	12492291	10.95	11.00	10.85	10.85	0
1150128	2548	0	497,556	53209165	108.50	108.50	106.50	107.00	0
1150128	2597	0	331,742	56558726	171.50	172.00	169.50	171.00	0
1150128	2601	0	3,057,397	17838099	5.79	5.99	5.74	5.75	0
1150128	2603	0	12,409,267	2368510144	188.00	192.00	188.00	192.00	5
1150128	2605	0	46,911,462	1484965915	31.50	32.05	30.25	31.30	2
1150128	2606	0	36,066,031	2463800547	68.00	69.10	65.50	66.80	3
1150128	2607	0	476,124	27222673	57.30	57.50	56.70	57.00	0
1150128	2608	0	255,090	8404121	33.00	33.00	32.85	32.95	0
1150128	2609	0	15,431,583	843933084	54.20	55.20	54.20	54.80	0
1150128	2610	0	46,279,578	1057997099	23.00	23.50	22.50	22.50	0
1150128	2611	0	1,663,501	25922679	15.10	15.90	15.10	15.40	0
1150128	2612	0	7,513,039	493522081	66.00	66.90	63.00	64.40	3
1150128	2613	0	1,840,281	46344393	24.75	26.20	24.65	24.90	0
1150128	2614	0	736,287	15611367	21.15	21.40	21.05	21.10	0
1150128	2615	0	7,787,496	586177030	74.30	75.90	74.30	74.90	0
1150128	2616	0	78,787	1091363	13.95	13.95	13.70	13.85	0
1150128	2617	0	3,238,123	104486627	32.40	33.10	31.75	32.00	1
1150128	2618	0	30,194,209	1155174259	38.50	38.95	38.00	38.10	0
1150128	2630	0	1,804,814	95431332	53.60	53.80	52.60	52.90	0
1150128	2633	0	5,238,823	142202813	27.05	27.20	27.05	27.20	0
1150128	2634	0	8,248,590	450093985	55.30	55.30	54.00	54.50	0
1150128	2636	0	473,210	31744688	66.50	68.40	66.40	66.40	0
1150128	2637	0	11,744,794	867142453	74.60	75.90	71.50	72.60	1
1150128	2642	0	151,431	3987000	26.30	26.75	26.00	26.00	0
1150128	2645	0	2,854,178	473523351	167.50	168.00	164.00	167.00	-1
1150128	2646	0	4,014,337	92783120	23.10	23.30	23.05	23.10	0
1150128	2701	0	71,565	787983	11.05	11.05	11.00	11.05	0
1150128	2702	0	67,889	808521	11.95	11.95	11.85	11.95	0
1150128	2704	0	191,429	8440249	44.20	44.55	43.60	44.15	0
1150128	2705	0	221,023	3644273	16.55	16.60	16.40	16.45	0
1150128	2706	0	61,674	794527	12.95	13.00	12.85	12.90	0
1150128	2707	0	151,273	28563020	189.00	189.50	188.00	189.00	-1
1150128	2712	0	11,647	205046	17.60	17.65	17.45	17.65	0
1150128	2722	0	74,528	1884238	25.30	25.45	25.00	25.30	0
1150128	2723	0	225,691	16982315	75.20	75.80	74.70	75.50	0
1150128	2727	0	352,872	76465393	218.00	218.50	216.00	217.00	-1
1150128	2731	0	542,833	93100233	172.50	174.00	170.50	172.00	0
1150128	2739	0	100,974	3426752	34.15	34.30	33.80	33.90	0
1150128	2748	0	134,214	5529778	41.30	41.50	41.00	41.35	0
1150128	2753	0	341,225	61178563	179.50	180.00	178.00	180.00	1
1150128	2762	0	42,409	3124095	73.50	74.60	73.30	74.10	0
1150128	2801	0	12,419,489	253292431	20.45	20.50	20.35	20.40	0
1150128	2812	0	17,612,727	355430217	20.30	20.35	20.10	20.20	0
1150128	2816	0	162,295	4677273	29.00	29.25	28.70	28.95	0
1150128	2820	0	1,921,931	31341498	16.35	16.35	16.25	16.35	0
1150128	2832	0	319,389	15731864	49.55	49.55	49.00	49.25	0
1150128	2834	0	20,417,527	316394017	15.50	15.60	15.45	15.55	0
1150128	2836	0	1,649,474	19889403	12.10	12.10	12.00	12.10	0
1150128	2836A	0	6,045	143871	23.80	23.80	23.80	23.80	0
1150128	2838	0	875,565	16243200	18.65	18.70	18.50	18.55	0
1150128	2838A	0	12,281	667729	54.50	54.50	54.30	54.30	0
1150128	2845	0	12,799,201	161185783	12.70	12.70	12.55	12.60	0
1150128	2849	0	53,014	714337	13.45	13.50	13.40	13.50	0
1150128	2850	0	813,598	92541443	115.50	115.50	113.00	113.50	-1
1150128	2851	0	1,715,516	45752666	26.95	27.00	26.50	26.60	0
1150128	2852	0	565,563	15418544	27.50	27.50	27.20	27.40	0
1150128	2855	0	5,559,526	163006409	29.10	29.70	28.90	29.60	0
1150128	2867	0	11,096,235	87670879	7.98	7.98	7.87	7.93	0
1150128	2880	0	11,192,386	372732640	33.05	33.50	33.05	33.50	0
1150128	2881	0	17,945,361	1653313222	92.90	93.10	91.80	92.50	0
1150128	2881A	0	32,140	2033477	63.20	63.30	63.20	63.30	0
1150128	2881B	0	19,118	1176429	61.50	61.70	61.50	61.70	0
1150128	2881C	0	65,428	3404488	52.20	52.20	52.00	52.10	0
1150128	2882	0	16,771,284	1268732941	76.10	76.30	75.20	75.80	0
1150128	2882A	0	99,155	6018674	60.70	60.80	60.70	60.80	0
1150128	2882B	0	42,188	2530997	60.00	60.10	59.90	60.10	0
1150128	2883	0	39,844,587	716185405	18.15	18.20	17.80	18.05	0
1150128	2883B	0	1,033,446	8131897	7.86	7.88	7.85	7.88	0
1150128	2884	0	30,536,651	1019676093	33.60	33.70	33.25	33.50	0
1150128	2885	0	20,862,595	885064767	42.30	42.70	42.00	42.60	0
1150128	2886	0	20,947,112	824648697	39.60	39.75	39.20	39.40	0
1150128	2887	0	60,984,121	1395043837	23.35	23.40	22.70	22.85	0
1150128	2887E	0	71,174	3553920	49.95	49.95	49.90	49.90	0
1150128	2887F	0	62,087	2919235	46.95	47.20	46.90	47.20	0
1150128	2887G	0	56,809	2258071	39.70	39.80	39.70	39.80	0
1150128	2887H	0	79,392	3141242	39.55	39.60	39.55	39.60	0
1150128	2887I	0	6,602,639	61536721	9.32	9.34	9.30	9.34	0
1150128	2887Z1	0	7,942	131437	16.55	16.55	16.55	16.55	0
1150128	2889	0	2,259,855	37220148	16.45	16.55	16.40	16.55	0
1150128	2890	0	18,028,341	521732070	29.30	29.30	28.80	28.95	0
1150128	2891	0	27,241,720	1386853833	50.90	51.20	50.50	51.20	0
1150128	2891B	0	10,398	664140	63.70	64.00	63.70	64.00	0
1150128	2891C	0	12,514	752281	60.10	60.30	60.10	60.30	0
1150128	2892	0	19,047,432	552584917	29.20	29.20	28.90	29.05	0
1150128	2897	0	3,284,917	29995966	9.14	9.16	9.12	9.14	0
1150128	2897B	0	37,123	436251	11.75	11.75	11.75	11.75	0
1150128	2901	0	6,566	164373	25.50	25.50	24.55	24.90	0
1150128	2903	0	1,626,027	35949281	22.15	22.20	22.05	22.15	0
1150128	2904	0	23,706	405771	17.15	17.20	17.05	17.10	0
1150128	2905	0	1,258,287	19393525	15.60	15.70	15.30	15.45	0
1150128	2906	0	87,047	1093390	12.55	12.60	12.55	12.60	0
1150128	2908	0	57,045	1157287	20.35	20.35	20.20	20.30	0
1150128	2910	0	7,000	147250	21.10	21.10	20.95	20.95	0
1150128	2911	0	26,820	136005	4.94	5.18	4.94	5.05	0
1150128	2912	0	5,626,465	1174071238	211.00	211.50	207.00	208.50	-2
1150128	2913	0	1,226,850	16295307	13.35	13.35	13.25	13.35	0
1150128	2915	0	3,434,516	175288278	51.40	51.50	50.90	50.90	0
1150128	2923	0	63,860	1324062	20.45	20.95	20.45	20.95	0
1150128	2929	0	253,922	2035842	8.10	8.20	7.91	7.95	0
1150128	2939	0	36,716	775754	21.60	21.65	20.75	21.10	0
1150128	2945	0	214,242	9122372	44.25	44.25	42.00	42.10	-2
1150128	3002	0	539,598	12157028	22.55	22.80	22.40	22.45	0
1150128	3003	0	246,046	12125641	49.50	49.85	49.00	49.30	0
1150128	3004	0	600,513	67789794	112.50	115.00	111.50	115.00	2
1150128	3005	0	3,258,110	372971561	114.00	115.50	113.50	114.50	1
1150128	3006	0	36,158,172	5955782385	158.00	166.00	158.00	166.00	15
1150128	3008	0	638,906	1562877825	2455.00	2470.00	2430.00	2440.00	5
1150128	3010	0	3,387,727	426809577	123.50	130.00	122.50	124.50	2
1150128	3011	0	1,699,851	24054121	14.55	14.55	13.95	14.00	0
1150128	3013	0	2,486,786	293501947	120.50	120.50	117.00	117.00	-2
1150128	3014	0	1,004,973	122066453	122.00	123.50	120.50	121.00	-1
1150128	3015	0	289,599	15680096	54.20	54.70	53.70	54.10	0
1150128	3016	0	8,417,104	588102083	71.70	73.30	67.60	67.70	-4
1150128	3017	0	5,845,271	8485076555	1445.00	1470.00	1430.00	1465.00	45
1150128	3018	0	6,227	75508	12.05	12.05	12.05	12.05	0
1150128	3019	0	17,811,946	2776022389	153.00	161.00	150.00	159.50	7
1150128	3021	0	68,180	1243485	18.20	18.40	18.15	18.30	0
1150128	3022	0	527,454	34694383	65.80	66.20	65.40	65.60	0
1150128	3023	0	3,660,542	829546447	227.50	229.50	223.50	228.00	-2
1150128	3024	0	791,405	8643974	11.00	11.10	10.85	10.90	0
1150128	3025	0	2,295,701	172779268	74.70	76.20	74.00	75.90	1
1150128	3026	0	1,282,772	136815283	108.50	109.00	105.50	107.00	-1
1150128	3027	0	795,399	20386741	25.60	26.00	25.30	25.70	0
1150128	3028	0	3,739,369	156034990	41.60	42.70	41.20	41.35	0
1150128	3029	0	1,364,302	157028197	115.50	116.50	114.00	115.00	0
1150128	3030	0	5,288,844	966435398	189.00	189.00	178.00	182.00	-6
1150128	3031	0	981,967	20700312	21.55	21.55	20.80	20.90	0
1150128	3032	0	711,702	52160851	74.20	74.50	72.90	73.00	0
1150128	3033	0	2,019,636	62151752	31.00	31.25	30.60	30.75	0
1150128	3034	0	3,605,454	1423671081	396.00	400.00	390.50	393.00	-2
1150128	3035	0	5,701,359	1010147830	180.50	181.00	175.00	177.00	-1
1150128	3036	0	20,971,446	3440864657	158.50	168.00	157.50	165.00	7
1150128	3036A	0	176,821	9144138	51.70	51.80	51.70	51.80	0
1150128	3037	0	45,778,289	16681544728	356.50	370.00	355.00	367.50	13
1150128	3038	0	488,408	11695870	24.30	24.30	23.80	23.90	0
1150128	3040	0	662,706	30389447	46.20	47.15	44.50	45.00	-2
1150128	3041	0	1,543,323	42705953	28.20	28.40	27.30	27.35	0
1150128	3042	0	2,533,773	225960294	89.00	90.60	87.40	90.30	2
1150128	3043	0	164,319	3833941	23.55	23.55	23.15	23.30	0
1150128	3044	0	7,082,903	2756607063	386.00	397.00	379.00	393.50	9
1150128	3045	0	6,205,966	659956197	106.50	107.00	106.00	106.00	0
1150128	3046	0	339,756	18037572	53.60	53.80	52.70	53.00	0
1150128	3047	0	1,459,947	27856014	19.45	19.45	18.95	19.00	0
1150128	3048	0	3,246,926	130749711	41.15	41.15	39.95	40.00	0
1150128	3049	0	10,637,417	94823366	9.18	9.35	8.71	8.85	0
1150128	3050	0	726,443	10312716	14.30	14.35	14.10	14.25	0
1150128	3051	0	2,336,698	59682213	26.00	26.55	25.05	25.25	0
1150128	3052	0	672,004	7761339	11.65	11.65	11.50	11.55	0
1150128	3054	0	68,850	2135117	31.70	32.30	30.15	30.65	0
1150128	3055	0	370,365	27059556	72.00	73.80	72.00	73.50	1
1150128	3056	0	1,831,395	31265732	17.25	17.30	17.00	17.15	0
1150128	3057	0	413,330	7315622	17.60	18.30	17.35	17.50	0
1150128	3058	0	963,562	10116649	10.55	10.70	10.20	10.60	0
1150128	3059	0	4,566,116	188742929	41.60	41.95	40.90	41.95	0
1150128	3060	0	9,982,114	340066548	32.95	34.90	32.95	34.35	2
1150128	3062	0	4,608,742	123948445	27.20	27.60	26.50	26.60	0
1150128	3090	0	4,413,918	429372289	99.90	99.90	96.00	96.60	-2
1150128	3092	0	4,281,380	117804755	29.20	29.30	26.40	27.00	0
1150128	3094	0	1,477,434	40764764	28.30	28.85	27.15	27.20	-1
1150128	3130	0	16,175	3595600	223.00	223.00	221.50	221.50	0
1150128	3135	0	2,799,518	349283809	124.50	128.00	123.00	123.00	2
1150128	3138	0	1,436,914	266569730	180.50	189.00	180.50	186.00	7
1150128	3149	0	21,806,404	1275946093	56.40	60.20	56.10	60.20	5
1150128	3150	0	111,000	2088350	19.40	19.40	18.50	18.60	0
1150128	3164	0	49,290	899705	18.20	18.45	18.10	18.45	0
1150128	3167	0	3,096,389	717957268	233.50	235.00	228.50	232.50	0
1150128	3168	0	19,466	795198	41.50	41.50	40.20	40.70	0
1150128	3189	0	66,707,750	15923955501	228.50	249.50	227.00	243.50	15
1150128	3209	0	490,575	16401567	33.60	33.70	33.20	33.60	0
1150128	3229	0	218,223	4948025	23.05	23.10	22.10	22.30	0
1150128	3231	0	37,326,689	5037791550	136.00	137.50	134.00	134.50	0
1150128	3257	0	2,149,753	153848825	69.90	72.70	69.70	71.90	2
1150128	3266	0	32,548	447883	13.95	13.95	13.70	13.85	0
1150128	3296	0	130,780	3306247	25.40	25.50	25.05	25.40	0
1150128	3305	0	12,791,029	1581961400	122.00	127.00	121.00	121.00	2
1150128	3308	0	237,559	5617391	24.00	24.10	23.20	23.25	0
1150128	3311	0	295,856	9826303	33.95	34.25	32.85	33.10	0
1150128	3312	0	1,709,951	72065611	42.90	42.90	41.70	41.70	-1
1150128	3321	0	528,780	9707936	18.65	18.65	18.20	18.20	0
1150128	3338	0	819,007	42990074	52.90	53.10	52.00	52.90	0
1150128	3346	0	419,912	9451493	22.80	22.80	22.30	22.50	0
1150128	3356	0	417,384	20685763	49.90	50.10	49.30	49.35	0
1150128	3376	0	5,645,261	1246970772	224.50	229.50	217.50	219.00	-3
1150128	3380	0	2,928,182	103839411	35.70	36.15	35.00	35.05	0
1150128	3406	0	480,025	222408517	465.50	468.00	460.50	464.50	-1
1150128	3413	0	4,135,325	1267350985	305.00	315.00	302.00	303.50	2
1150128	3416	0	258,368	38464044	150.00	151.50	148.00	149.00	-1
1150128	3419	0	333,511	4812077	14.35	14.60	14.20	14.60	0
1150128	3432	0	127,499	2448090	19.15	19.40	19.00	19.15	0
1150128	3437	0	5,005,755	81309927	15.25	16.70	15.15	16.70	1
1150128	3443	0	2,889,427	7437793115	2625.00	2630.00	2530.00	2580.00	-5
1150128	3447	0	223,991	10512371	47.05	47.25	46.65	46.80	0
1150128	3450	0	15,764,851	4102315337	256.00	264.00	255.50	259.00	7
1150128	3454	0	95,421	9448838	99.10	99.10	99.00	99.00	0
1150128	3481	0	640,592,249	14803744706	23.55	24.30	22.05	22.30	0
1150128	3494	0	290,536	2729895	9.55	9.77	9.25	9.47	0
1150128	3501	0	538,708	28968289	54.70	54.70	53.40	53.70	0
1150128	3504	0	258,259	14519872	56.50	57.00	56.00	56.60	0
1150128	3515	0	620,818	139675193	226.50	228.00	223.00	224.50	0
1150128	3518	0	234,255	5247388	22.50	22.55	22.25	22.35	0
1150128	3528	0	256,948	17913083	70.70	70.70	68.90	69.70	0
1150128	3530	0	221,699	16086367	72.10	73.30	72.10	72.50	0
1150128	3532	0	6,353,402	961368211	153.50	155.50	148.00	149.00	-3
1150128	3533	0	1,788,107	2723314800	1515.00	1565.00	1490.00	1505.00	5
1150128	3535	0	8,442,994	892353717	106.50	109.50	102.50	104.50	1
1150128	3543	0	2,776,700	130533343	48.00	48.00	46.25	46.75	-1
1150128	3545	0	1,310,639	74141628	56.20	57.30	56.00	56.20	0
1150128	3550	0	2,293,474	37405972	15.60	17.05	15.40	16.65	0
1150128	3557	0	79,226	2817245	35.90	35.90	35.40	35.70	0
1150128	3563	0	705,408	346440421	501.00	502.00	484.00	489.00	-8
1150128	3576	0	15,078,697	167345843	11.20	11.45	10.80	10.80	0
1150128	3583	0	1,977,347	677109980	329.50	351.50	329.50	351.00	23
1150128	3588	0	2,174,752	126579181	57.70	59.80	56.30	58.70	1
1150128	3591	0	410,001	8217379	20.40	20.50	19.90	19.90	0
1150128	3592	0	959,001	229368812	237.50	242.50	236.50	236.50	0
1150128	3593	0	15,142	178664	11.80	12.00	11.80	11.95	0
1150128	3596	0	863,267	154790938	178.00	181.50	178.00	179.00	1
1150128	3605	0	13,871,191	956009607	67.90	70.50	67.30	69.30	1
1150128	3607	0	269,944	4017591	15.15	15.20	14.80	14.85	0
1150128	3617	0	329,221	62776899	192.50	193.50	189.00	189.00	-2
1150128	3622	0	649,044	43559033	67.60	67.90	66.70	67.10	0
1150128	3645	0	5,838,987	415271462	71.60	73.60	69.40	71.40	0
1150128	3652	0	32,054	919851	28.70	28.80	28.60	28.80	0
1150128	3653	0	1,467,897	4140462510	2820.00	2890.00	2775.00	2810.00	15
1150128	3661	0	2,039,685	6906757550	3470.00	3475.00	3345.00	3370.00	-60
1150128	3665	0	1,738,108	2502062110	1435.00	1455.00	1415.00	1440.00	20
1150128	3669	0	127,729	5029240	40.25	40.25	39.00	39.00	0
1150128	3673	0	2,281,069	93863318	41.60	42.05	40.55	40.65	-1
1150128	3679	0	51,513	5995925	116.50	117.50	115.00	115.00	-1
1150128	3686	0	497,326	9606098	19.50	19.95	18.85	19.00	0
1150128	3694	0	4,964,396	312288983	64.50	64.50	61.60	62.50	-2
1150128	3701	0	7,329,536	387249171	51.70	54.20	51.10	53.70	2
1150128	3702	0	6,280,518	407501781	64.80	65.20	64.50	65.00	0
1150128	3703	0	1,275,960	29272885	23.10	23.20	22.80	23.10	0
1150128	3704	0	6,129,416	235397994	38.50	39.30	37.80	37.80	-1
1150128	3705	0	319,506	18195971	57.00	57.30	56.70	56.80	0
1150128	3706	0	10,717,344	874483411	81.60	82.60	81.20	81.50	0
1150128	3708	0	1,203,920	145767568	122.50	122.50	120.00	120.00	-1
1150128	3711	0	21,034,864	6599466031	312.50	317.00	310.50	314.00	7
1150128	3712	0	790,294	21194504	27.25	27.35	26.60	26.70	0
1150128	3714	0	6,118,286	227165249	37.50	37.60	36.60	36.90	0
1150128	3715	0	39,941,737	6060436072	150.50	156.00	147.00	150.00	1
1150128	3716	0	110,967	3766522	34.10	34.25	33.75	34.05	0
1150128	3717	0	617,549	11349427	18.30	18.65	18.20	18.35	0
1150128	4104	0	177,029	13998531	79.50	79.50	78.80	79.20	0
1150128	4106	0	273,060	6486019	23.65	24.40	23.45	23.50	0
1150128	4108	0	924,384	13588720	15.20	15.20	14.50	14.60	0
1150128	4119	0	99,699	5369125	54.40	54.40	53.60	53.70	0
1150128	4133	0	3,369,191	97639739	29.00	29.00	28.50	29.00	2
1150128	4137	0	130,913	13864304	107.00	107.00	105.00	105.50	-2
1150128	4142	0	9,928,447	204171377	20.60	21.50	19.85	20.10	0
1150128	4148	0	27,365	1041939	38.30	38.30	37.90	38.10	0
1150128	4155	0	218,651	3246897	14.85	15.00	14.70	14.80	0
1150128	4164	0	662,354	23190277	35.25	35.60	34.85	34.95	0
1150128	4190	0	19,921	591959	29.70	29.80	29.65	29.80	0
1150128	4306	0	1,289,727	17794453	13.95	13.95	13.75	13.75	0
1150128	4414	0	663,158	6932357	10.50	10.65	10.30	10.55	0
1150128	4426	0	200,930	1949594	9.62	9.89	9.58	9.77	0
1150128	4438	0	71,666	5039134	70.90	71.00	69.90	69.90	-1
1150128	4439	0	16,012	1645260	102.50	103.00	102.50	102.50	0
1150128	4440	0	56,170	983973	17.40	17.55	17.40	17.55	0
1150128	4441	0	34,482	9031456	264.50	264.50	259.50	264.50	0
1150128	4526	0	2,719,182	98829197	36.40	37.20	36.00	36.20	0
1150128	4532	0	1,457,439	37422279	25.90	25.90	25.45	25.90	0
1150128	4536	0	373,868	60575273	164.00	164.00	161.00	162.00	-2
1150128	4540	0	4,964,789	243523019	49.10	50.40	48.00	49.70	0
1150128	4545	0	592,357	22035090	36.35	38.00	36.30	36.95	1
1150128	4551	0	662,239	79160017	122.00	122.00	118.00	118.50	-3
1150128	4552	0	119,365	2856556	24.25	24.25	23.85	23.90	0
1150128	4555	0	189,761	7685739	40.60	41.40	39.85	41.25	0
1150128	4557	0	108,962	7729602	71.30	71.70	70.40	71.70	0
1150128	4560	0	81,000	2593300	32.15	32.15	31.85	32.10	0
1150128	4562	0	955,402	39246538	40.85	42.00	40.15	41.95	1
1150128	4564	0	1,091,418	18470828	16.85	17.20	16.65	17.10	0
1150128	4566	0	789,283	47986598	62.80	62.80	60.10	60.60	-1
1150128	4569	0	10,555	1575319	149.00	149.50	149.00	149.50	0
1150128	4571	0	6,011,049	1181584151	193.00	202.50	190.50	202.50	18
1150128	4572	0	161,299	23858349	149.50	149.50	147.00	147.50	-2
1150128	4576	0	1,600,522	200323469	125.50	127.00	123.00	126.00	2
1150128	4581	0	43,196	2244224	51.90	52.40	51.60	52.00	0
1150128	4583	0	700,573	561911485	820.00	823.00	789.00	805.00	-8
1150128	4585	0	1,856,220	703491152	365.50	396.50	361.00	396.50	36
1150128	4588	0	149,845	10427860	68.50	70.30	68.50	69.80	1
1150128	4720	0	896,202	14991124	16.80	17.10	16.50	16.55	0
1150128	4722	0	1,134,345	186002737	163.50	168.50	162.00	162.00	0
1150128	4736	0	311,032	41878051	136.00	136.50	133.00	133.50	-1
1150128	4737	0	317,652	17420374	54.00	55.40	53.90	55.30	1
1150128	4739	0	1,379,908	102563691	74.30	76.00	73.50	73.80	0
1150128	4746	0	1,367,273	81963660	61.70	61.70	59.00	59.50	-1
1150128	4755	0	502,363	63876084	125.00	128.50	124.50	127.50	3
1150128	4763	0	6,394,761	319674339	50.30	50.50	49.70	50.40	0
1150128	4764	0	2,117,210	261062783	121.00	126.00	119.00	125.00	5
1150128	4766	0	343,238	109830067	325.00	325.50	318.50	318.50	-4
1150128	4770	0	810,800	200875095	244.50	252.00	244.50	244.50	4
1150128	4771	0	22,819	4083968	180.00	180.50	178.00	178.50	-1
1150128	4807	0	43,489	799876	18.60	19.10	17.85	17.85	0
1150128	4904	0	4,080,597	363387668	89.90	89.90	88.80	89.20	0
1150128	4906	0	2,975,921	83853262	28.20	28.65	27.80	27.85	0
1150128	4912	0	903,304	87518229	98.30	98.90	95.70	96.20	-1
1150128	4915	0	1,586,021	126201142	79.80	80.20	78.90	80.00	0
1150128	4916	0	14,549,381	972161607	68.50	68.70	66.00	66.40	-3
1150128	4919	0	8,780,945	580509921	65.00	66.30	64.90	66.30	6
1150128	4927	0	6,080,296	204613117	33.70	34.20	33.40	33.60	0
1150128	4930	0	56,896	1251785	22.05	22.10	21.90	21.90	0
1150128	4934	0	2,864,493	47494351	16.90	17.40	16.10	16.10	0
1150128	4935	0	122,100	4895689	40.30	40.30	39.85	40.20	0
1150128	4938	0	7,120,105	501428654	70.80	70.90	70.00	70.60	0
1150128	4942	0	127,323	4808319	37.80	37.90	37.60	37.85	0
1150128	4943	0	26,868	325517	12.25	12.30	12.00	12.30	0
1150128	4949	0	2,521,632	122877694	48.60	49.85	48.00	48.25	0
1150128	4952	0	1,677,796	69486601	40.05	42.45	39.80	42.10	3
1150128	4956	0	7,770,448	172665695	20.90	22.75	20.90	21.95	1
1150128	4958	0	32,429,198	5679018816	168.50	181.00	166.50	176.50	11
1150128	4960	0	1,101,241	15089149	13.85	13.95	13.60	13.60	0
1150128	4961	0	599,677	92159406	154.50	155.00	153.00	153.00	0
1150128	4967	0	29,203,378	7487725613	253.50	265.50	249.50	256.50	8
1150128	4968	0	922,892	116393723	126.00	129.00	124.50	125.00	0
1150128	4976	0	1,309,066	42157001	32.60	32.75	32.00	32.15	0
1150128	4977	0	13,284,061	1807540028	131.00	138.00	130.50	138.00	12
1150128	4989	0	34,466,767	2170763743	63.20	64.50	61.80	63.00	0
1150128	4994	0	17,151	1798128	105.00	105.50	104.50	104.50	0
1150128	4999	0	58,335	1395266	23.95	24.00	23.80	23.95	0
1150128	5007	0	457,988	25613510	58.10	58.60	56.30	58.60	0
1150128	5203	0	325,271	27986545	87.50	87.80	85.50	85.50	-1
1150128	5215	0	92,819	3536482	38.20	38.45	37.70	38.45	0
1150128	5222	0	725,291	102254640	143.00	143.00	140.00	140.50	-2
1150128	5225	0	1,218,402	125060584	104.50	104.50	101.50	102.00	-2
1150128	5234	0	917,458	306419411	331.00	338.00	330.00	334.00	3
1150128	5243	0	3,769,821	331548500	89.00	89.20	86.60	86.90	-1
1150128	5244	0	541,113	21782988	39.35	40.90	39.35	40.20	0
1150128	5258	0	445,935	26715730	60.50	60.60	59.10	60.40	0
1150128	5269	0	1,173,291	1618941805	1405.00	1405.00	1365.00	1375.00	-25
1150128	5283	0	103,233	6323066	61.40	61.50	61.10	61.40	0
1150128	5284	0	686,986	189054289	275.00	277.50	273.00	277.00	3
1150128	5285	0	956,523	54254487	56.10	58.00	55.50	56.30	0
1150128	5288	0	240,011	34621929	146.00	146.00	142.50	145.00	0
1150128	5292	0	270,672	54316939	206.50	206.50	198.00	200.00	-3
1150128	5306	0	113,021	10463393	93.90	93.90	91.80	92.70	-1
1150128	5388	0	3,935,963	329361774	84.00	84.90	82.90	83.00	0
1150128	5434	0	398,169	132604416	334.50	335.50	330.00	334.00	2
1150128	5469	0	9,076,110	921206678	102.50	104.00	98.90	102.50	1
1150128	5471	0	4,962,335	196857730	38.40	40.15	38.20	40.15	3
1150128	5484	0	785,422	33601054	40.55	44.90	40.50	44.50	1
1150128	5515	0	467,344	15106616	32.70	32.80	32.10	32.10	0
1150128	5519	0	335,258	10434689	31.40	31.40	30.95	31.15	0
1150128	5521	0	3,395,356	74275411	22.20	22.45	21.60	21.70	0
1150128	5522	0	899,826	58928076	65.50	66.00	64.80	66.00	0
1150128	5525	0	74,974	1926375	25.75	25.80	25.60	25.65	0
1150128	5531	0	347,749	3133886	9.02	9.06	8.98	9.03	0
1150128	5533	0	150,048	2144034	14.30	14.35	14.25	14.35	0
1150128	5534	0	1,225,675	94754122	78.50	79.10	76.80	77.30	-1
1150128	5538	0	67,080	2142025	32.75	32.75	31.55	32.00	0
1150128	5546	0	16,000	358200	22.10	22.70	22.10	22.25	0
1150128	5607	0	304,090	14449193	48.00	48.00	47.25	47.30	0
1150128	5608	0	10,386,128	192614148	19.00	19.20	18.00	18.05	0
1150128	5706	0	277,595	13832287	49.85	50.20	49.50	50.10	0
1150128	5871	0	8,170,721	857275718	106.50	106.50	104.00	105.00	-1
1150128	5871A	0	60,803	6141055	101.00	101.00	101.00	101.00	0
1150128	5876	0	4,486,400	177386402	39.80	39.85	39.35	39.60	0
1150128	5880	0	17,927,806	424756195	23.80	23.80	23.65	23.70	0
1150128	5906	0	347,859	18064431	52.50	52.80	50.00	52.50	0
1150128	5907	0	866,444	5388817	6.13	6.45	6.02	6.27	0
1150128	6005	0	9,568,849	281503897	29.10	30.00	28.85	29.70	0
1150128	6024	0	178,151	9263948	52.10	52.30	51.80	52.00	0
1150128	6108	0	216,665	3367283	15.60	15.80	15.45	15.50	0
1150128	6112	0	331,681	15718666	47.95	47.95	47.25	47.40	0
1150128	6115	0	89,779	4224090	47.15	47.20	46.90	47.00	0
1150128	6116	0	28,941,354	256276444	8.99	9.09	8.70	8.76	0
1150128	6117	0	338,991	27127879	81.20	81.90	79.20	79.90	0
1150128	6120	0	14,790,135	207771031	13.80	14.50	13.40	13.40	0
1150128	6128	0	194,771	4843131	24.85	25.00	24.45	24.95	0
1150128	6133	0	34,933,802	1005871407	29.70	30.00	27.60	28.95	0
1150128	6136	0	95,727	2299165	24.10	24.10	23.95	24.00	0
1150128	6139	0	9,755,222	5641953998	570.00	593.00	558.00	589.00	44
1150128	6141	0	262,326	3086490	11.70	11.95	11.60	11.85	0
1150128	6142	0	680,594	6853110	10.05	10.20	10.00	10.10	0
1150128	6152	0	1,714,270	23494409	13.60	14.15	13.20	13.75	0
1150128	6153	0	8,459,563	140836923	16.85	17.15	16.30	16.40	0
1150128	6155	0	2,295,535	131148258	58.30	58.60	56.30	56.80	-1
1150128	6164	0	612,996	7716256	12.80	12.80	12.50	12.55	0
1150128	6165	0	418,266	17915006	43.15	43.40	42.45	42.80	0
1150128	6166	0	384,116	24754900	65.20	65.20	63.80	64.90	0
1150128	6168	0	20,801,997	509978544	24.50	25.05	24.00	24.50	0
1150128	6176	0	2,460,353	306939679	126.00	126.50	123.50	124.50	-1
1150128	6177	0	1,395,777	66205897	48.00	48.15	47.10	47.35	0
1150128	6183	0	25,306	2410241	95.20	95.50	95.20	95.50	0
1150128	6184	0	250,968	12137809	48.55	48.60	48.00	48.50	0
1150128	6189	0	456,634	20468521	45.00	45.20	44.45	44.85	0
1150128	6191	0	6,091,817	695438063	115.50	116.00	113.00	114.00	0
1150128	6192	0	515,832	62462650	123.50	123.50	119.50	119.50	-4
1150128	6196	0	2,639,316	788376248	298.00	304.00	293.50	295.50	2
1150128	6197	0	867,808	125773442	146.50	146.50	144.00	144.50	0
1150128	6201	0	35,021	1916893	54.90	54.90	54.60	54.80	0
1150128	6202	0	7,066,742	370298513	51.00	52.90	50.50	52.90	4
1150128	6205	0	499,509	27881862	56.00	56.90	55.10	56.00	0
1150128	6206	0	1,138,137	105387252	94.60	94.60	91.60	91.80	-2
1150128	6209	0	26,412,616	1949992688	79.00	79.00	71.00	72.80	-6
1150128	6213	0	10,693,521	1282684624	122.00	122.50	118.00	118.00	-3
1150128	6214	0	904,505	109916896	122.50	123.00	120.00	121.00	-1
1150128	6215	0	4,208,463	511102171	121.50	125.00	118.00	124.50	3
1150128	6216	0	194,030	5495687	28.55	28.55	28.25	28.30	0
1150128	6224	0	242,285	10086312	42.05	42.05	41.40	41.65	0
1150128	6225	0	26,221	476329	17.90	18.55	17.10	17.10	0
1150128	6226	0	722,013	6608097	9.47	9.47	9.00	9.12	0
1150128	6230	0	102,133	12812348	123.50	127.00	123.50	124.50	1
1150128	6235	0	943,626	57430686	61.50	61.60	60.50	61.30	0
1150128	6239	0	42,383,513	11058598563	275.00	275.00	253.00	261.50	-2
1150128	6243	0	403,126	14611047	35.40	36.95	35.40	36.30	0
1150128	6257	0	6,820,319	910726674	135.00	135.00	132.00	133.50	0
1150128	6269	0	1,746,664	106604725	61.80	61.90	60.50	60.80	0
1150128	6271	0	13,602,721	2124164599	157.50	164.00	152.50	154.00	-2
1150128	6272	0	449,187	18980110	42.00	42.80	41.90	42.00	0
1150128	6277	0	183,139	11310244	62.70	62.70	61.20	61.40	0
1150128	6278	0	1,735,676	163339500	95.60	95.60	93.60	93.80	-1
1150128	6281	0	128,640	7954996	62.10	62.10	61.70	61.80	0
1150128	6282	0	48,070,714	2636386482	54.40	55.80	53.80	55.50	1
1150128	6283	0	211,637	5042490	24.10	24.10	23.70	23.75	0
1150128	6285	0	39,156,265	6575394769	162.00	173.50	159.50	167.00	7
1150128	6405	0	1,811,580	58603712	30.85	33.00	30.85	32.25	1
1150128	6409	0	1,458,925	1402481348	974.00	981.00	950.00	962.00	10
1150128	6412	0	632,973	52905979	83.60	84.40	82.90	84.00	0
1150128	6414	0	513,313	150698163	293.00	295.00	292.00	293.50	1
1150128	6415	0	21,609,916	6378632479	305.00	312.00	282.00	287.50	0
1150128	6416	0	146,951	12655375	85.80	87.00	85.30	86.40	0
1150128	6426	0	4,540,843	450126655	95.20	101.50	94.00	101.50	8
1150128	6431	0	413,139	11415545	28.15	28.15	27.20	27.20	0
1150128	6438	0	1,564,525	238479340	155.50	157.00	150.50	151.50	-3
1150128	6442	0	1,578,363	2478029910	1570.00	1570.00	1570.00	1570.00	140
1150128	6443	0	110,170,770	4661962314	43.00	44.50	41.00	41.15	0
1150128	6446	0	7,359,907	5198230869	724.00	725.00	692.00	700.00	-22
1150128	6449	0	1,013,411	179673830	184.00	184.50	175.00	176.00	-6
1150128	6451	0	2,932,048	459719837	150.50	160.50	150.50	159.50	11
1150128	6456	0	1,159,902	48074514	41.70	42.20	41.10	41.20	0
1150128	6464	0	51,472	3885924	74.70	76.70	74.70	75.80	0
1150128	6472	0	2,544,064	1476073026	583.00	594.00	568.00	582.00	-1
1150128	6477	0	3,299,484	120642198	37.90	38.10	35.40	35.50	-1
1150128	6491	0	252,788	71998371	288.00	288.50	283.00	283.50	-3
1150128	6504	0	924,579	44888583	47.50	49.05	47.00	49.05	4
1150128	6505	0	13,576,139	714480305	51.80	53.50	51.50	52.70	1
1150128	6515	0	1,206,665	4876554965	4200.00	4275.00	3920.00	4015.00	-260
1150128	6525	0	268,558	21833163	81.10	82.90	80.20	80.50	0
1150128	6526	0	509,086	233815230	465.50	465.50	454.50	462.50	-1
1150128	6531	0	6,938,603	3023208290	440.00	451.50	429.50	436.00	-2
1150128	6533	0	374,131	91563881	249.50	249.50	243.00	244.00	-3
1150128	6534	0	120,370	10305918	87.50	87.50	85.00	85.30	-1
1150128	6541	0	971,582	51128515	54.70	54.70	51.70	52.30	-1
1150128	6550	0	1,656,770	52093646	32.00	32.40	30.85	30.90	0
1150128	6552	0	773,420	23067550	28.20	30.15	28.20	30.15	2
1150128	6558	0	2,795,209	108089560	37.65	39.40	37.40	38.50	0
1150128	6573	0	388,955	6053572	15.75	16.05	15.30	15.35	0
1150128	6579	0	441,550	51563282	112.50	120.50	112.00	118.00	6
1150128	6581	0	10,401	1108874	106.50	107.00	106.00	106.00	0
1150128	6582	0	1,606,384	59473206	38.60	38.60	33.70	33.70	-1
1150128	6585	0	53,966	5007271	93.10	94.40	92.10	92.10	-1
1150128	6589	0	738,934	47551166	65.80	66.10	63.80	63.80	-1
1150128	6591	0	430,155	29915334	70.00	70.50	69.20	69.40	0
1150128	6592	0	3,014,892	186332448	62.00	62.90	61.10	61.80	0
1150128	6592A	0	14,000	1366700	97.50	97.70	97.50	97.70	0
1150128	6592B	0	28,299	2761681	97.40	98.20	97.20	98.00	0
1150128	6598	0	215,200	5246802	24.20	24.80	23.90	24.80	0
1150128	6605	0	857,936	134540503	161.50	161.50	154.00	157.00	-3
1150128	6606	0	167,588	4324998	26.05	26.05	25.55	25.85	0
1150128	6614	0	162,539	7784911	48.30	48.30	47.80	47.80	0
1150128	6625	0	238,731	20501431	86.80	86.80	85.50	85.50	-1
1150128	6641	0	408,377	9820647	24.55	25.00	23.40	23.40	-2
1150128	6645	0	30,348	546101	18.00	18.05	17.95	18.00	0
1150128	6655	0	14,020	1692900	119.50	121.00	119.50	120.50	0
1150128	6657	0	4,538,486	256400383	59.60	59.70	53.60	54.00	-4
1150128	6658	0	252,396	14175159	56.20	56.90	55.20	56.60	0
1150128	6666	0	17,901	816830	46.00	46.00	45.05	45.20	0
1150128	6668	0	294,868	11435073	38.90	39.40	38.30	39.40	0
1150128	6669	0	2,230,220	8189119744	3720.00	3760.00	3615.00	3705.00	5
1150128	6670	0	419,002	113098140	272.00	272.50	268.50	268.50	-3
1150128	6671	0	7,000	261550	37.40	37.95	37.05	37.95	0
1150128	6672	0	1,161,741	112680414	98.00	98.50	96.30	96.50	-1
1150128	6674	0	102,040	2065078	20.70	20.70	20.10	20.25	0
1150128	6689	0	349,612	22155715	64.40	64.50	62.60	62.90	0
1150128	6691	0	1,009,176	613889440	607.00	616.00	602.00	605.00	3
1150128	6695	0	269,400	12040691	44.75	45.10	44.45	44.50	0
1150128	6698	0	360,266	12953643	36.25	36.55	35.65	35.75	0
1150128	6706	0	3,426,325	397225643	111.50	118.50	111.50	115.50	5
1150128	6715	0	107,852	11737908	110.50	110.50	108.00	109.00	0
1150128	6719	0	1,111,502	233682624	210.00	215.00	206.50	210.00	1
1150128	6722	0	248,086	10787214	43.90	43.90	43.05	43.60	0
1150128	6742	0	1,903,691	91200041	45.75	49.15	45.15	47.75	2
1150128	6743	0	152,003	4301218	28.20	28.70	28.00	28.50	0
1150128	6753	0	2,505,933	362667595	147.50	149.00	143.00	143.50	-5
1150128	6754	0	18,643	845243	45.35	45.40	45.30	45.30	0
1150128	6756	0	168,832	14395794	85.00	85.80	84.50	84.80	0
1150128	6757	0	1,062,953	72849006	68.60	69.80	68.10	68.20	0
1150128	6768	0	280,775	29557347	105.50	106.00	104.50	105.00	0
1150128	6770	0	361,651,007	23172906909	61.70	65.40	61.70	65.40	5
1150128	6771	0	42,221	1889739	44.55	45.00	44.50	44.90	0
1150128	6776	0	848,559	50773475	60.10	61.40	59.00	59.20	0
1150128	6781	0	1,491,139	1835510505	1200.00	1250.00	1200.00	1250.00	65
1150128	6782	0	194,689	33863008	176.50	177.00	172.50	174.50	-1
1150128	6789	0	1,948,762	565715088	293.00	297.50	286.00	291.50	1
1150128	6790	0	114,345	4371477	38.15	38.30	38.15	38.30	0
1150128	6792	0	56,725	3294370	59.10	59.20	57.50	57.90	0
1150128	6794	0	97,120	8659520	88.80	89.80	87.80	89.10	1
1150128	6796	0	63,294	5642455	88.90	90.90	88.50	88.90	0
1150128	6799	0	295,432	26455344	90.50	91.40	88.40	88.80	-1
1150128	6805	0	2,871,283	4239516435	1440.00	1505.00	1420.00	1490.00	70
1150128	6806	0	1,952,627	99991047	51.90	52.40	50.40	51.70	0
1150128	6807	0	18,300	833260	45.60	45.60	45.45	45.45	0
1150128	6830	0	391,490	70363466	180.00	182.50	178.50	179.50	0
1150128	6831	0	757,909	189413452	260.50	260.50	247.00	247.50	-1
1150128	6834	0	554,407	18555163	33.90	34.20	32.90	33.20	0
1150128	6835	0	65,187	2507978	38.75	38.75	38.30	38.60	0
1150128	6838	0	362,056	10767840	30.05	30.25	29.50	29.50	0
1150128	6854	0	1,077,887	136038278	121.00	131.00	120.50	127.00	7
1150128	6861	0	142,603	9141901	64.90	65.20	63.60	64.00	0
1150128	6862	0	730,897	141287691	202.00	202.00	190.00	190.50	-9
1150128	6863	0	72,518	8247606	113.50	115.00	113.00	114.00	0
1150128	6869	0	2,011,061	233693226	116.00	119.50	113.00	119.50	3
1150128	6873	0	597,338	69348132	116.00	117.50	114.50	117.50	1
1150128	6885	0	578,361	15897589	28.20	28.45	27.20	27.35	0
1150128	6887	0	8,187	505441	61.30	62.50	60.20	62.50	1
1150128	6890	0	1,051,011	248157711	245.50	245.50	233.50	234.50	-7
1150128	6901	0	1,415,522	25715177	18.80	19.15	17.60	17.70	0
1150128	6902	0	53,697	4279266	80.00	80.30	78.70	79.90	0
1150128	6906	0	21,554	1712585	80.00	80.00	79.00	79.10	-1
1150128	6909	0	563,772	25566082	46.00	46.65	44.75	44.90	0
1150128	6914	0	112,476	15997385	143.00	143.00	142.00	143.00	0
1150128	6916	0	84,176	1575942	18.80	19.00	18.45	18.45	0
1150128	6918	0	18,481	1497953	81.00	81.90	80.60	80.90	0
1150128	6919	0	5,458,863	895433080	167.00	167.00	161.50	164.50	-1
1150128	6921	0	148,607	11772042	79.70	80.20	78.00	79.50	0
1150128	6923	0	270,248	26158650	97.00	98.00	96.10	96.90	0
1150128	6924	0	11,005	706124	65.00	65.00	63.60	63.60	-1
1150128	6928	0	133,571	7191728	55.20	55.20	53.30	53.60	-1
1150128	6931	0	1,760,447	103668819	61.50	61.50	57.00	58.00	1
1150128	6933	0	131,146	18862951	145.00	146.50	142.50	142.50	-1
1150128	6936	0	58,464	2101934	35.90	36.10	35.80	35.80	0
1150128	6937	0	331,247	72973903	221.00	225.00	217.00	218.50	-2
1150128	6944	0	490,161	359581692	727.00	739.00	727.00	729.00	9
1150128	6949	0	582,931	320079859	520.00	563.00	515.00	560.00	47
1150128	6951	0	309,158	24336003	77.20	80.80	76.90	78.60	1
1150128	6952	0	45,876	1992063	43.10	44.00	42.60	43.45	0
1150128	6955	0	23,533	3874044	161.50	168.00	161.50	168.00	6
1150128	6957	0	103,481	19468267	182.00	190.50	182.00	186.50	3
1150128	6958	0	38,590	589533	15.20	15.50	15.15	15.30	0
1150128	6958A	0	40,030	767729	19.15	19.25	19.10	19.20	0
1150128	6962	0	2,967,779	119589281	39.95	40.60	39.95	40.30	0
1150128	6965	0	91,377	7928419	86.10	88.70	84.50	85.30	0
1150128	6969	0	21,052	718444	34.50	34.50	33.70	33.70	0
1150128	6988	0	90,034	1717586	19.00	19.35	18.50	19.20	0
1150128	6994	0	317,498	29638516	93.60	94.30	92.20	94.10	0
1150128	7610	0	1,784,632	358302129	196.00	206.50	195.00	202.00	9
1150128	7631	0	17,042	2084624	122.00	123.50	122.00	123.50	1
1150128	7705	0	90,041	3617298	39.90	40.45	39.90	40.35	0
1150128	7711	0	157,728	37143365	238.00	238.00	234.50	235.00	-2
1150128	7721	0	111,582	5399205	48.00	48.90	48.00	48.90	0
1150128	7722	0	150,691	71232491	478.50	479.00	469.00	470.50	-6
1150128	7730	0	41,050	4072100	100.00	100.00	98.60	99.00	-1
1150128	7732	0	5,000	189650	37.95	37.95	37.90	37.90	0
1150128	7736	0	38,833	3455207	89.50	90.00	88.50	88.80	0
1150128	7740	0	119,707	19282913	160.50	165.00	159.50	159.50	0
1150128	7749	0	137,278	58351631	423.50	429.50	420.00	425.00	4
1150128	7750	0	319,366	311895920	970.00	989.00	964.00	984.00	8
1150128	7765	0	41,750	10855836	259.50	262.00	258.50	260.00	0
1150128	7769	0	861,762	3231642450	3810.00	3840.00	3670.00	3790.00	15
1150128	7780	0	8,729,648	237146731	26.20	27.70	26.20	27.50	1
1150128	7786	0	125,702	19993231	161.00	161.00	158.50	159.00	-1
1150128	7788	0	1,375,713	260028975	179.50	195.50	178.50	195.00	13
1150128	7791	0	48,545	3450905	71.00	71.40	71.00	71.00	0
1150128	7795	0	2,284,413	936959103	385.00	422.50	384.50	422.50	38
1150128	7799	0	379,882	160913966	429.50	432.00	419.00	424.00	-1
1150128	8011	0	1,827,515	39100909	21.85	21.95	21.20	21.20	0
1150128	8016	0	677,444	132636967	195.00	198.00	194.00	195.50	2
1150128	8021	0	1,968,925	455082506	235.00	235.00	228.50	231.50	0
1150128	8028	0	7,174,809	1294185512	179.00	183.00	177.50	178.50	1
1150128	8033	0	971,236	149500660	156.00	156.00	152.50	155.00	0
1150128	8039	0	13,451,544	1230289279	92.00	94.50	89.10	90.30	-1
1150128	8045	0	816,898	72311470	87.70	91.80	86.60	87.60	-1
1150128	8046	0	1,891,031	747275179	393.00	397.50	390.50	396.00	1
1150128	8070	0	5,828,045	288179295	48.85	50.10	48.80	49.45	0
1150128	8072	0	361,291	11611504	31.90	32.75	31.45	32.45	0
1150128	8081	0	1,928,682	484224995	258.00	261.00	243.50	243.50	-6
1150128	8101	0	8,367	129826	15.60	15.60	15.20	15.60	0
1150128	8103	0	1,937,422	186333644	97.50	99.50	94.50	95.00	-1
1150128	8104	0	3,027,386	115864312	36.60	39.20	36.40	38.40	1
1150128	8105	0	3,730,352	48651961	13.20	13.45	12.80	12.85	0
1150128	8110	0	92,084,696	7704556646	82.60	85.60	81.20	81.40	1
1150128	8112	0	40,223,157	3271879484	79.90	82.80	79.80	80.80	2
1150128	8112A	0	58,854	2629189	44.65	44.70	44.65	44.70	0
1150128	8114	0	887,217	169724080	195.00	196.50	189.50	191.50	-3
1150128	8131	0	24,182,615	1997993397	82.10	84.10	81.20	81.30	0
1150128	8150	0	34,909,241	2333019842	67.50	68.40	65.40	65.60	-1
1150128	8162	0	126,934	4919169	38.35	39.50	38.20	38.65	0
1150128	8163	0	491,726	15688228	31.95	32.15	31.75	32.05	0
1150128	8201	0	172,228	2612687	15.00	15.35	14.90	15.20	0
1150128	8210	0	2,860,837	2727463212	972.00	986.00	943.00	948.00	-17
1150128	8213	0	613,154	22245919	36.55	36.55	36.15	36.30	0
1150128	8215	0	519,059	10615573	20.65	20.70	20.30	20.40	0
1150128	8222	0	376,927	15869006	42.15	42.40	41.80	42.05	0
1150128	8249	0	1,985,660	116855018	58.90	60.50	58.00	58.60	0
1150128	8261	0	2,578,443	248815689	95.20	98.40	94.30	96.20	1
1150128	8271	0	12,941,733	1572593560	119.50	125.00	118.00	121.00	3
1150128	8341	0	367,520	29054580	79.10	79.80	78.50	78.70	0
1150128	8367	0	45,338	1960510	43.45	43.45	43.00	43.20	0
1150128	8374	0	2,216,080	212004537	94.60	97.80	93.00	97.00	2
1150128	8404	0	455,324	10818805	24.05	24.10	23.55	23.70	0
1150128	8411	0	32,262	385430	12.05	12.05	11.90	12.00	0
1150128	8422	0	61,711,370	2492706892	40.20	41.30	39.70	40.20	0
1150128	8429	0	1,340,868	10425789	7.83	7.89	7.71	7.74	0
1150128	8438	0	1,783,380	119594032	67.60	71.20	63.80	68.80	1
1150128	8442	0	98,275	6949700	70.70	70.90	70.50	70.50	0
1150128	8443	0	13,871	159310	11.50	11.60	11.45	11.60	0
1150128	8454	0	389,386	75016747	192.50	194.00	191.50	193.50	1
1150128	8462	0	367,948	52744261	146.00	146.00	140.00	144.50	-2
1150128	8463	0	120,049	3217123	26.60	27.00	26.60	26.80	0
1150128	8464	0	1,046,537	433809279	424.50	424.50	412.00	414.50	-10
1150128	8466	0	45,293	1010773	22.85	22.85	22.10	22.10	0
1150128	8467	0	134,658	24816828	185.50	187.00	181.00	185.50	-2
1150128	8473	0	350,150	13632895	39.05	39.20	38.75	38.90	0
1150128	8476	0	1,505,671	30518438	20.85	20.85	20.05	20.05	0
1150128	8478	0	466,018	86870975	189.50	190.00	184.00	189.00	0
1150128	8481	0	8,130	345714	42.70	42.70	42.45	42.45	0
1150128	8482	0	7,100	346212	48.55	49.00	48.15	49.00	0
1150128	8487	0	45,492	3645512	80.40	80.50	79.70	80.00	0
1150128	8488	0	20,061	199489	10.05	10.05	9.92	9.92	0
1150128	8499	0	111,516	35279304	314.00	322.50	312.00	315.00	1
1150128	8926	0	1,320,254	57344126	44.00	44.00	43.30	43.45	0
1150128	8940	0	39,902	815415	20.60	20.70	20.30	20.35	0
1150128	8996	0	999,416	763516760	735.00	780.00	735.00	776.00	54
1150128	9103	0	933,951	5276812	5.65	5.65	5.65	5.65	0
1150128	910322	0	11,807	276783	23.35	23.70	23.20	23.20	0
1150128	9105	0	20,576,265	125268031	6.06	6.20	6.01	6.08	0
1150128	910861	0	55,000	307940	5.57	5.71	5.57	5.71	0
1150128	9110	0	109,110	336682	3.16	3.20	3.05	3.14	0
1150128	911608	0	162,000	467510	2.85	2.90	2.83	2.83	0
1150128	911622	0	27,398	106693	3.90	3.97	3.86	3.97	0
1150128	911868	0	276,000	357380	1.31	1.31	1.29	1.30	0
1150128	912000	0	1,924,089	5391820	2.91	2.92	2.75	2.78	0
1150128	9136	0	457,131	3659754	8.24	8.24	7.94	8.08	0
1150128	9802	0	1,127,108	108760421	97.00	97.50	95.70	96.50	0
1150128	9902	0	503,643	8929179	17.80	18.00	17.45	17.95	0
1150128	9904	0	10,417,734	321989054	31.25	31.35	30.70	30.85	0
1150128	9905	0	97,883	1968959	20.15	20.25	20.05	20.15	0
1150128	9906	0	352,998	15919507	45.85	45.85	44.90	45.50	0
1150128	9907	0	2,546,070	46477945	18.45	18.50	18.15	18.15	0
1150128	9908	0	385,175	11472517	29.80	29.85	29.70	29.80	0
1150128	9910	0	2,946,682	281035540	97.00	97.20	94.50	94.50	-2
1150128	9911	0	217,527	18228209	84.10	84.20	83.60	83.80	0
1150128	9912	0	104,619	1267814	12.15	12.50	11.90	12.10	0
1150128	9914	0	1,857,857	161589409	88.80	89.00	86.00	86.20	-2
1150128	9917	0	617,084	65611361	106.00	107.00	106.00	106.50	0
1150128	9918	0	21,511	850697	39.65	39.70	39.50	39.70	0
1150128	9919	0	4,345,538	85383179	19.65	19.65	19.55	19.65	1
1150128	9921	0	2,444,649	225509381	94.90	94.90	91.60	91.90	-2
1150128	9924	0	179,512	8733017	49.20	49.20	48.40	48.60	0
1150128	9925	0	173,577	7069200	40.80	40.90	40.65	40.75	0
1150128	9926	0	14,033	691880	49.30	49.35	49.25	49.35	0
1150128	9927	0	150,491	10647299	70.20	71.20	70.20	71.20	1
1150128	9928	0	48,155	875872	18.20	18.40	18.10	18.40	0
1150128	9929	0	19,269	206105	10.70	10.85	10.50	10.85	0
1150128	9930	0	101,893	7160115	70.70	70.70	70.10	70.30	0
1150128	9931	0	8,319	282965	34.15	34.15	33.90	34.15	0
1150128	9933	0	3,025,315	96813471	32.20	32.25	31.80	32.00	0
1150128	9934	0	592,812	6132110	10.45	10.50	10.25	10.30	0
1150128	9935	0	286,213	5746247	20.20	20.30	19.95	20.10	0
1150128	9937	0	57,949	3343653	57.70	57.80	57.60	57.70	0
1150128	9938	0	1,674,842	85180251	51.60	51.60	50.60	50.70	0
1150128	9939	0	1,586,687	192745657	122.00	123.00	120.50	122.00	1
1150128	9940	0	589,777	12926424	22.05	22.05	21.80	21.90	0
1150128	9941	0	1,717,815	134163101	78.80	78.90	77.80	78.00	0
1150128	9941A	0	41,000	2058400	50.30	50.30	50.10	50.20	0
1150128	9942	0	122,923	13707933	111.50	112.00	111.00	111.50	0
1150128	9943	0	47,462	2836348	60.00	60.00	59.60	59.90	0
1150128	9944	0	132,482	2298547	17.55	17.55	17.05	17.05	0
1150128	9945	0	7,978,716	232071651	29.25	29.30	29.00	29.05	0
1150128	9946	0	99,985	1718348	17.35	17.35	17.10	17.20	0
1150128	9955	0	2,684,987	102660019	38.95	38.95	37.70	38.25	0
1150128	9958	0	1,701,512	233831396	134.50	140.00	133.50	139.00	4

＊參考自政府開放平台