個股日成交資訊 (2026/01/20)

證券代號	證券名稱	成交金額	開盤價	最高價	最低價	收盤價	漲跌價差	成交筆數
1150121	0050	173,683,092	12502883011	71.80	72.50	71.70	71.85	0
1150121	0051	114,337	11664278	102.65	103.05	100.80	101.10	-1
1150121	0052	78,759,240	3319817575	42.11	42.49	42.00	42.11	0
1150121	0053	28,493	4462970	157.10	157.70	155.75	155.90	-1
1150121	0055	343,667	11045694	32.30	32.31	32.00	32.10	0
1150121	0056	153,787,590	5894370393	38.39	38.53	38.09	38.21	0
1150121	0057	27,903	5854485	210.10	211.10	209.05	209.10	-2
1150121	0061	420,959	10027010	23.73	23.94	23.69	23.85	0
1150121	006203	9,436	1231650	131.15	131.15	129.75	129.75	-2
1150121	006204	4,400	703101	159.95	160.70	159.30	159.30	-1
1150121	006205	635,918	26240918	41.00	41.45	41.00	41.33	0
1150121	006206	77,521	2945864	38.00	38.37	37.86	38.00	0
1150121	006207	326,949	10398284	31.60	31.91	31.60	31.84	0
1150121	006208	7,109,652	1166825969	164.00	165.40	163.55	164.10	-1
1150121	00625K	0						0
1150121	00631L	6,030,333	2566819187	426.25	432.55	421.30	423.80	-10
1150121	00632R	76,064,263	1153197744	15.18	15.23	15.04	15.19	0
1150121	00633L	4,456,384	219423883	48.84	49.65	48.70	49.07	0
1150121	00634R	12,550	40441	3.22	3.24	3.22	3.24	0
1150121	00635U	10,858,141	561574672	51.20	52.20	51.20	52.10	1
1150121	00636	1,054,355	28478495	27.01	27.18	26.90	27.02	0
1150121	00636K	200	1714	8.57	8.57	8.57	8.57	0
1150121	00637L	50,655,401	1026269248	20.10	20.45	20.04	20.19	0
1150121	00638R	100,132	693310	6.97	6.97	6.91	6.95	0
1150121	00639	1,459,227	22750379	15.47	15.66	15.46	15.57	0
1150121	00640L	478,883	41071843	85.85	86.15	85.25	85.50	-2
1150121	00641R	3,872,896	16790657	4.33	4.35	4.32	4.34	0
1150121	00642U	3,891,077	61125304	15.67	15.75	15.65	15.75	0
1150121	00643	3,861,421	70636712	18.06	18.38	18.06	18.34	0
1150121	00643K	1,000	4020	4.02	4.02	4.02	4.02	0
1150121	00645	234,800	11822050	50.40	50.50	50.20	50.25	0
1150121	00646	3,093,856	209581988	67.80	67.85	67.65	67.75	0
1150121	00647L	124,691	14371124	115.20	115.35	115.10	115.20	-2
1150121	00648R	1,228,222	5396904	4.40	4.41	4.38	4.40	0
1150121	00650L	4,795,237	89266520	18.51	18.76	18.47	18.68	0
1150121	00651R	503,299	2600251	5.18	5.18	5.15	5.16	0
1150121	00652	819,426	29694111	36.49	36.49	35.95	35.95	0
1150121	00653L	615,418	33292520	54.85	54.85	53.35	53.45	-1
1150121	00654R	99,574	649251	6.48	6.56	6.46	6.56	0
1150121	00655L	2,233,862	76137049	33.76	34.43	33.73	33.96	0
1150121	00656R	102,550	629721	6.14	6.16	6.14	6.16	0
1150121	00657	343,077	21268869	61.90	62.05	61.80	61.95	0
1150121	00657K	200	3912	19.56	19.56	19.56	19.56	0
1150121	00660	26,848	1158472	43.21	43.24	43.09	43.20	0
1150121	00661	105,616	7167996	67.90	68.00	67.75	67.90	0
1150121	00662	5,896,726	600686698	101.95	102.00	101.75	101.80	0
1150121	00663L	13,100,827	728173568	55.75	56.55	55.00	55.40	-1
1150121	00664R	20,047,935	49201298	2.46	2.47	2.43	2.46	0
1150121	00665L	14,931,547	166357295	11.10	11.23	11.05	11.14	0
1150121	00666R	96,309	839757	8.69	8.75	8.68	8.71	0
1150121	00668	80,471	4514456	56.15	56.15	56.05	56.05	0
1150121	00668K	200	3540	17.70	17.70	17.70	17.70	0
1150121	00669R	3,348,302	19008801	5.68	5.69	5.67	5.69	0
1150121	00670L	1,489,814	234914097	157.55	157.95	157.30	157.90	-2
1150121	00671R	10,751,040	31102102	2.90	2.90	2.88	2.89	0
1150121	00673R	4,616,559	125605983	27.27	27.29	27.15	27.19	0
1150121	00674R	6,470,051	34067692	5.32	5.32	5.22	5.22	0
1150121	00675L	4,992,532	841757288	169.05	171.55	167.10	168.20	-3
1150121	00676R	4,005,796	33392226	8.35	8.37	8.27	8.35	0
1150121	00678	401,767	14215007	35.13	35.43	35.13	35.43	0
1150121	00680L	26,939,469	191253883	7.10	7.13	7.08	7.13	0
1150121	00681R	72,100	1514090	21.01	21.03	20.94	20.94	0
1150121	00682U	15,102	305222	20.21	20.21	20.21	20.21	0
1150121	00683L	5,472	113930	20.85	20.86	20.85	20.85	0
1150121	00684R	15,100	234800	15.53	15.55	15.53	15.55	0
1150121	00685L	1,672,883	253805562	152.00	154.00	150.00	150.95	-3
1150121	00686R	3,499,550	5222794	1.50	1.50	1.48	1.49	0
1150121	00688L	23,327,296	164962879	7.08	7.11	7.05	7.11	0
1150121	00689R	3,100	67790	21.86	21.88	21.86	21.88	0
1150121	00690	1,373,944	66671192	48.69	48.87	48.11	48.26	0
1150121	00692	1,235,059	77488789	62.45	63.15	62.45	62.65	0
1150121	00693U	903,387	18212488	20.16	20.20	20.14	20.20	0
1150121	00700	238,787	4445855	18.63	18.67	18.59	18.61	0
1150121	00701	2,188,149	63915908	29.22	29.35	29.08	29.14	0
1150121	00702	160,974	3738274	23.28	23.28	23.19	23.19	0
1150121	00703	10,912	242952	22.40	22.40	22.07	22.33	0
1150121	00706L	2,489,603	49973750	20.07	20.11	20.03	20.04	0
1150121	00707R	0						0
1150121	00708L	8,595,828	958689513	109.70	113.55	109.65	113.30	7
1150121	00709	176,320	6682562	38.00	38.00	37.81	37.86	0
1150121	00710B	568,241	10865062	19.12	19.14	19.10	19.12	0
1150121	00711B	125,323	2041561	16.25	16.31	16.25	16.31	0
1150121	00712	32,617,645	315110882	9.64	9.68	9.64	9.67	0
1150121	00713	8,941,505	463249845	51.80	51.95	51.70	51.75	0
1150121	00714	181,029	3709406	20.58	20.58	20.24	20.48	0
1150121	00715L	11,367,663	245548952	21.46	21.70	21.46	21.65	0
1150121	00717	257,436	3950456	15.34	15.35	15.33	15.35	0
1150121	00728	272,735	11307418	41.60	41.86	41.05	41.15	0
1150121	00730	396,207	9250196	23.67	23.67	23.13	23.28	0
1150121	00731	858,946	62146099	72.55	72.75	72.00	72.10	0
1150121	00733	1,786,614	89834685	50.80	51.00	49.78	49.99	-1
1150121	00735	912,729	53146235	58.55	58.80	57.85	58.05	0
1150121	00736	113,033	3245906	28.75	28.75	28.69	28.69	0
1150121	00737	578,189	21209812	36.70	36.80	36.64	36.67	0
1150121	00738U	19,357,520	1502335164	78.10	78.40	76.90	77.60	0
1150121	00739	36,588	1006135	27.34	27.65	27.34	27.45	0
1150121	00752	943,384	25272800	26.73	26.91	26.70	26.79	0
1150121	00753L	9,942,786	127732923	12.80	12.97	12.74	12.88	0
1150121	00757	4,693,134	528885235	112.50	112.80	112.45	112.70	-1
1150121	00762	652,865	55249342	84.70	84.75	84.50	84.70	0
1150121	00763U	2,526,445	81055775	31.93	32.24	31.92	32.23	0
1150121	00770	984,418	52551546	53.50	53.50	53.30	53.45	0
1150121	00771	17,291	281191	16.25	16.27	16.25	16.26	0
1150121	00775B	80,000	2616000	32.70	32.70	32.70	32.70	0
1150121	00783	233,902	6643913	28.29	28.72	28.26	28.64	0
1150121	00830	33,099,009	1829160654	55.30	55.35	55.00	55.25	-1
1150121	00850	741,225	43926482	58.95	59.65	58.90	59.15	0
1150121	00851	28,814	1647030	57.10	57.25	57.10	57.20	0
1150121	00852L	361,309	11212022	30.99	31.07	30.99	31.06	0
1150121	00861	126,796	7499735	59.45	59.45	59.05	59.20	0
1150121	00865B	2,342,203	111352547	47.53	47.58	47.47	47.54	0
1150121	00875	128,945	4877437	37.87	37.87	37.77	37.81	0
1150121	00876	654,117	37679643	57.60	57.90	57.40	57.75	0
1150121	00878	77,290,063	1759582178	22.80	22.95	22.62	22.66	0
1150121	00881	46,355,331	1537216065	33.16	33.46	32.97	33.06	0
1150121	00882	7,616,588	115556620	15.13	15.21	15.11	15.18	0
1150121	00885	4,303,367	81316657	18.94	18.99	18.82	18.87	0
1150121	00891	16,114,877	364040238	22.65	22.79	22.38	22.46	0
1150121	00892	1,378,956	33501825	24.29	24.48	24.15	24.23	0
1150121	00893	1,469,980	49332614	33.45	33.62	33.45	33.59	0
1150121	00894	4,501,276	133478289	29.60	29.94	29.35	29.44	0
1150121	00895	893,990	35950219	40.00	40.34	40.00	40.31	0
1150121	00896	3,888,629	79705996	20.56	20.72	20.34	20.38	0
1150121	00897	922,909	8852784	9.56	9.62	9.56	9.58	0
1150121	00898	1,014,951	8388259	8.19	8.28	8.19	8.28	0
1150121	00899	224,577	4901534	21.87	21.91	21.76	21.77	0
1150121	00900	16,126,917	231004233	14.37	14.41	14.22	14.25	0
1150121	00901	2,072,224	56675137	27.45	27.57	27.11	27.17	0
1150121	00902	3,395,715	46625456	13.65	13.79	13.58	13.76	0
1150121	00903	271,253	4708054	17.40	17.40	17.34	17.36	0
1150121	00904	7,774,345	204960685	26.37	26.63	26.11	26.28	0
1150121	00905	2,180,112	39990186	18.37	18.46	18.23	18.28	0
1150121	00907	747,484	11699342	15.67	15.71	15.60	15.61	0
1150121	00908	218,429	3102066	14.22	14.22	14.18	14.20	0
1150121	00909	4,336,196	187308709	42.95	43.33	42.91	43.22	0
1150121	00910	4,632,347	257723671	55.25	56.00	55.25	55.65	0
1150121	00911	683,900	24919644	36.75	36.75	36.31	36.41	-1
1150121	00912	1,023,761	22811406	22.44	22.44	22.14	22.17	0
1150121	00913	520,368	15300251	29.58	29.75	29.17	29.29	0
1150121	00915	7,030,233	168269928	24.01	24.09	23.78	23.85	0
1150121	00916	218,864	5810454	26.64	26.64	26.50	26.55	0
1150121	00917	15,010,440	331408725	22.10	22.17	22.03	22.07	-4
1150121	00918	24,115,699	559632224	23.25	23.36	23.08	23.12	0
1150121	00919	123,253,837	2948713944	23.99	24.08	23.72	23.76	0
1150121	00920	753,315	14512679	19.25	19.32	19.14	19.25	0
1150121	00921	574,949	10430821	18.14	18.25	18.05	18.09	0
1150121	00922	9,574,841	266563546	27.85	28.04	27.73	27.79	0
1150121	00923	2,401,020	67499394	28.06	28.33	27.95	28.03	0
1150121	00924	5,652,713	162924518	28.82	28.84	28.78	28.84	0
1150121	00926	662,116	15450097	23.42	23.42	23.32	23.36	0
1150121	00927	24,622,790	596890483	24.40	24.58	23.93	24.05	0
1150121	00929	62,633,560	1222050801	19.57	19.70	19.23	19.30	0
1150121	00930	2,229,304	40381112	18.12	18.23	18.00	18.02	0
1150121	00932	792,069	11984700	15.20	15.23	15.02	15.05	0
1150121	00934	4,128,773	91204731	22.18	22.32	21.86	21.89	0
1150121	00935	11,300,227	382649563	33.88	34.26	33.56	33.68	0
1150121	00936	11,140,747	196183723	17.38	17.73	17.38	17.55	0
1150121	00938	1,090,947	20051045	18.49	18.49	18.30	18.35	0
1150121	00939	12,128,244	189179908	15.73	15.77	15.46	15.48	0
1150121	00940	66,359,384	643018994	9.68	9.75	9.62	9.64	0
1150121	00941	2,016,301	40132985	19.82	19.95	19.82	19.92	0
1150121	00943	279,547	4202056	15.09	15.18	14.92	14.95	0
1150121	00944	1,173,891	17699637	15.12	15.20	14.98	15.02	0
1150121	00945B	8,416,338	122744615	14.56	14.60	14.56	14.58	0
1150121	00946	10,018,175	104209564	10.40	10.52	10.28	10.33	0
1150121	00947	17,370,631	383470638	22.58	22.65	21.69	21.92	0
1150121	00949	1,351,657	25711427	19.09	19.09	18.99	19.02	0
1150121	00951	2,450,334	31734374	12.87	13.02	12.87	12.96	0
1150121	00952	3,516,161	43805610	12.53	12.63	12.32	12.36	0
1150121	00953B	27,430,749	268397008	9.78	9.80	9.77	9.78	0
1150121	00954	1,425,861	19734480	13.78	13.95	13.78	13.85	0
1150121	00956	896,513	10601711	11.87	11.87	11.80	11.81	0
1150121	00960	747,991	11122162	14.85	14.88	14.84	14.86	0
1150121	00961	2,206,911	22726695	10.33	10.42	10.20	10.27	0
1150121	00962	965,214	10851734	11.29	11.39	11.15	11.17	0
1150121	00963	3,055,302	35949948	11.79	11.79	11.75	11.76	0
1150121	00964	3,419,447	42752908	12.54	12.57	12.46	12.50	0
1150121	00965	5,372,140	138872728	25.94	25.94	25.74	25.84	0
1150121	00971	623,394	9828206	15.79	15.79	15.75	15.79	0
1150121	00972	99,086	1861056	18.74	18.81	18.74	18.76	0
1150121	009800	3,311,795	36604106	11.06	11.06	11.03	11.06	0
1150121	009801	2,961,578	31936534	10.80	10.81	10.77	10.79	0
1150121	009802	5,962,936	70913753	11.87	12.00	11.75	11.77	0
1150121	009803	2,422,802	34118205	14.08	14.23	14.02	14.05	0
1150121	009804	1,064,435	16626789	15.60	15.75	15.53	15.58	0
1150121	009805	78,077,642	1052206852	13.27	13.68	13.26	13.40	0
1150121	009808	1,547,194	32767326	21.23	21.30	21.08	21.14	0
1150121	009809	1,301,305	15245803	11.77	11.83	11.66	11.69	0
1150121	00980A	12,206,384	189403538	15.54	15.67	15.41	15.46	0
1150121	009810	501,717	9315927	18.63	18.63	18.55	18.57	0
1150121	009811	5,606,104	64663740	11.50	11.55	11.50	11.55	0
1150121	009812	1,419,109	15897917	11.26	11.26	11.17	11.20	0
1150121	009813	8,752,497	90440438	10.38	10.38	10.31	10.35	0
1150121	00981A	106,666,652	1808294864	16.96	17.18	16.79	16.85	0
1150121	00981T	4,772,744	52424205	10.99	11.00	10.96	10.97	0
1150121	00982A	56,856,023	852033148	15.09	15.20	14.86	14.92	0
1150121	00982D	7,669,693	77541659	10.12	10.13	10.10	10.12	0
1150121	00982T	6,903,152	74523615	10.82	10.87	10.68	10.73	0
1150121	00983A	4,365,897	52726412	12.09	12.10	12.06	12.09	0
1150121	00983D	1,826,445	18697065	10.24	10.25	10.22	10.25	0
1150121	00984A	15,247,804	181240789	11.96	12.02	11.78	11.83	0
1150121	00985A	14,892,807	215494425	14.49	14.63	14.37	14.41	0
1150121	00985B	6,511,468	67409138	10.34	10.36	10.34	10.35	0
1150121	00986A	1,068,296	12512934	11.68	11.73	11.68	11.70	0
1150121	00987A	9,395,776	91905050	9.84	9.92	9.71	9.75	0
1150121	00988A	23,846,915	265795396	11.03	11.20	11.03	11.17	0
1150121	00989A	2,155,662	32439192	15.07	15.09	14.96	15.04	0
1150121	00990A	58,981,508	632101744	10.62	10.76	10.62	10.73	0
1150121	00991A	83,898,756	923224000	11.07	11.17	10.90	10.96	0
1150121	00992A	43,658,556	477782865	10.98	11.10	10.83	10.87	0
1150121	00994A	4,993,691	51218556	10.20	10.36	10.20	10.22	0
1150121	01001T	188,000	2221000	11.81	11.82	11.77	11.77	0
1150121	01002T	87,000	1270280	14.64	14.64	14.60	14.60	0
1150121	01004T	290,000	3103100	10.68	10.71	10.68	10.71	0
1150121	01007T	14,000	190660	13.66	13.66	13.60	13.61	0
1150121	01009T	176,000	1100610	6.33	6.37	6.20	6.37	0
1150121	01010T	16,000	160160	10.01	10.01	10.01	10.01	0
1150121	020000	0						0
1150121	020011	3,000	35250	11.75	11.75	11.75	11.75	0
1150121	020012	2,000	28420	14.21	14.21	14.21	14.21	0
1150121	02001L	52,000	3034350	57.00	59.60	57.00	57.00	-1
1150121	02001R	437,000	345400	0.79	0.80	0.79	0.80	0
1150121	020020	23,000	381040	16.73	16.73	16.50	16.50	0
1150121	020028	2,000	28110	14.03	14.08	14.03	14.08	0
1150121	020029	5,000	51280	10.31	10.31	10.18	10.18	0
1150121	020030	45,000	420770	9.32	9.42	9.26	9.26	0
1150121	020031	28,000	181760	6.50	6.50	6.40	6.40	0
1150121	020032	4,000	34510	8.74	8.74	8.55	8.55	0
1150121	020034	33,000	262730	8.12	8.12	7.94	7.94	0
1150121	020036	1,000	7610	7.61	7.61	7.61	7.61	0
1150121	020037	9,000	75910	8.48	8.48	8.41	8.41	0
1150121	020038	23,000	182310	7.95	7.95	7.86	7.86	0
1150121	020039	11,000	108990	10.00	10.00	9.86	9.86	0
1150121	1101	57,836,785	1503835755	25.75	26.45	25.50	26.15	0
1150121	1101B	4,140	188282	45.40	45.60	45.40	45.50	0
1150121	1102	11,445,668	408248899	36.05	36.05	35.50	35.55	0
1150121	1103	354,425	4969839	13.95	14.15	13.90	14.05	0
1150121	1104	820,367	24570055	30.25	30.25	29.80	29.85	0
1150121	1108	451,689	6826166	15.20	15.20	15.05	15.05	0
1150121	1109	100,066	1541893	15.45	15.45	15.35	15.45	0
1150121	1110	544,338	8924757	16.50	16.50	16.30	16.50	0
1150121	1201	228,663	3290909	14.40	14.45	14.35	14.45	0
1150121	1203	29,253	1154973	39.45	39.65	39.30	39.65	0
1150121	1210	1,188,889	61955075	52.20	52.30	52.00	52.20	0
1150121	1213	64,100	637830	9.77	10.25	9.65	10.15	0
1150121	1215	881,333	135518886	151.00	155.00	151.00	154.50	2
1150121	1216	8,055,291	598977047	74.50	74.70	74.10	74.30	0
1150121	1217	976,053	10384900	10.60	10.75	10.55	10.60	0
1150121	1218	650,588	11877243	18.35	18.35	18.20	18.30	0
1150121	1219	396,140	5307045	13.40	13.45	13.35	13.35	0
1150121	1220	261,855	3388042	12.95	13.00	12.85	12.95	0
1150121	1225	193,735	5499424	28.15	28.75	28.00	28.75	0
1150121	1227	1,191,884	34765835	29.20	29.30	29.10	29.15	0
1150121	1229	1,994,271	92244225	46.50	46.50	46.05	46.15	0
1150121	1231	328,703	30717007	93.50	93.90	93.00	93.90	0
1150121	1232	88,428	12838514	146.00	146.00	144.50	146.00	0
1150121	1233	42,035	1358475	32.45	32.50	32.15	32.20	0
1150121	1234	156,813	5807792	37.05	37.20	37.00	37.10	0
1150121	1235	65,387	2677411	42.00	42.10	39.80	39.90	-2
1150121	1236	18,699	456761	24.35	24.50	24.35	24.50	0
1150121	1256	81,266	12772045	158.00	158.50	156.00	157.00	-5
1150121	1301	16,197,168	678690334	42.00	42.70	41.60	41.85	0
1150121	1303	101,980,091	7582140456	75.30	76.70	73.10	73.70	-2
1150121	1304	3,096,796	35121939	11.50	11.50	11.30	11.35	0
1150121	1305	3,469,637	40709433	11.85	11.90	11.60	11.80	0
1150121	1307	556,596	17746186	32.00	32.05	31.75	31.95	0
1150121	1308	1,183,593	15781352	13.40	13.50	13.25	13.35	0
1150121	1309	712,722	8282865	11.70	11.70	11.50	11.70	0
1150121	1310	1,921,447	16787974	8.90	8.90	8.70	8.72	0
1150121	1312	7,049,784	90726699	12.95	13.10	12.70	12.90	0
1150121	1312A	50	1150					0
1150121	1313	2,952,961	30697813	10.55	10.55	10.30	10.45	0
1150121	1314	17,386,801	140397909	8.20	8.20	8.02	8.08	0
1150121	1315	8,577	551995	64.20	64.80	64.20	64.80	0
1150121	1316	2,929,883	41643260	14.35	14.45	14.15	14.15	0
1150121	1319	6,016,382	663846709	107.50	113.00	107.00	110.50	2
1150121	1321	145,350	4849623	33.60	33.65	33.25	33.30	0
1150121	1323	53,130	986843	18.60	18.65	18.40	18.60	0
1150121	1324	143,218	1548762	10.95	10.95	10.70	10.75	0
1150121	1325	392,608	11295935	29.25	29.25	28.60	28.85	0
1150121	1326	15,414,867	522423641	33.45	34.40	33.35	34.05	0
1150121	1337	2,078,923	10901126	4.85	5.33	4.85	5.33	0
1150121	1338	135,580	2815619	21.00	21.10	20.50	20.70	0
1150121	1339	247,736	10891519	44.35	44.95	43.10	44.00	0
1150121	1340	227,485	1594688	6.97	7.12	6.94	7.02	0
1150121	1341	10,004	578235	57.50	58.20	57.50	58.20	0
1150121	1342	233,925	22384221	96.20	96.40	95.00	95.50	0
1150121	1402	9,334,405	265007302	28.65	28.75	28.15	28.35	0
1150121	1409	5,394,906	81719390	15.35	15.40	15.00	15.05	0
1150121	1410	25,218	855068	33.95	34.05	33.80	33.80	0
1150121	1413	14,515	142482	9.90	10.00	9.79	9.80	0
1150121	1414	600,364	11477187	19.00	19.40	18.75	19.30	0
1150121	1416	250,353	2911341	11.70	11.70	11.50	11.65	0
1150121	1417	153,695	1349910	8.80	8.84	8.74	8.82	0
1150121	1418	31,136	628795	20.05	20.30	20.05	20.10	0
1150121	1419	513,025	38778409	75.70	77.30	74.00	74.70	0
1150121	1423	11,027	419475	38.00	38.10	38.00	38.10	0
1150121	1432	877,509	16275046	18.30	18.80	18.15	18.55	0
1150121	1434	3,492,209	56446184	16.30	16.30	16.05	16.25	0
1150121	1435	16,214	346195	21.65	22.20	21.05	22.20	0
1150121	1436	283,143	17416612	61.80	62.10	61.20	61.60	0
1150121	1437	107,219	3489418	32.60	32.80	32.45	32.80	0
1150121	1438	44,333	1450004	32.80	33.05	32.45	33.05	0
1150121	1439	79,105	2366309	29.80	30.10	29.80	30.00	0
1150121	1440	2,262,129	30566747	13.60	13.70	13.35	13.60	0
1150121	1441	27,319	281804	10.35	10.35	10.25	10.35	0
1150121	1442	921,858	27344780	30.10	30.10	29.45	29.60	0
1150121	1443	32,156	858227	26.70	27.00	26.30	27.00	0
1150121	1444	827,830	5070389	6.17	6.17	6.10	6.17	0
1150121	1445	533,730	7461645	13.70	14.40	13.40	14.10	0
1150121	1446	1,065,346	18744115	18.10	18.20	17.25	17.35	0
1150121	1447	804,552	4184087	5.22	5.23	5.17	5.20	0
1150121	1449	705,915	8501343	12.25	12.25	11.95	12.05	0
1150121	1451	139,154	2472877	17.85	17.85	17.70	17.80	0
1150121	1452	40,354	472773	11.70	11.80	11.65	11.70	0
1150121	1453	87,987	1073229	12.15	12.40	12.10	12.20	0
1150121	1454	53,306	685542	13.00	13.05	12.65	12.80	0
1150121	1455	394,136	3134752	8.02	8.02	7.90	8.00	0
1150121	1456	26,165	341133	12.95	13.20	12.95	13.15	0
1150121	1457	295,908	4528064	15.35	15.40	15.20	15.25	0
1150121	1459	196,266	2300287	11.70	11.75	11.65	11.65	0
1150121	1460	575,187	3691048	6.49	6.49	6.38	6.45	0
1150121	1463	43,683	755538	17.35	17.35	17.25	17.30	0
1150121	1464	470,451	5502743	11.80	11.80	11.60	11.70	0
1150121	1465	53,846	671501	12.50	12.50	12.40	12.45	0
1150121	1466	56,667	809590	14.45	14.45	14.25	14.30	0
1150121	1467	289,093	2236237	7.81	7.81	7.70	7.73	0
1150121	1468	43,000	511800	11.90	12.00	11.80	11.90	0
1150121	1470	14,000	308400	21.95	22.40	21.90	22.40	0
1150121	1471	376,780	3786717	10.10	10.15	10.00	10.05	0
1150121	1472	16,409	1436119	87.60	88.00	87.00	87.90	0
1150121	1473	2,793,171	75215839	24.35	27.10	24.35	27.10	2
1150121	1474	61,329	636757	10.45	10.45	10.35	10.40	0
1150121	1475	35,001	1125432	32.30	32.35	32.00	32.30	0
1150121	1476	740,097	306480659	414.50	419.50	410.00	416.00	-5
1150121	1477	1,192,406	385950854	323.50	327.50	319.50	323.50	-2
1150121	1503	15,604,018	3426668809	217.00	225.00	215.00	215.50	-2
1150121	1504	42,433,534	3715903954	88.00	90.20	86.00	86.00	-2
1150121	1506	464,551	5861341	12.85	12.90	12.50	12.55	0
1150121	1512	646,740	5797355	9.30	9.30	8.80	8.83	0
1150121	1513	91,704,259	16506384082	177.00	187.50	175.00	177.50	1
1150121	1514	32,131,626	4386952935	131.00	139.50	130.50	139.50	12
1150121	1515	418,016	11962848	28.65	28.85	28.45	28.55	0
1150121	1516	48,830	1079176	22.00	22.20	22.00	22.20	0
1150121	1517	1,193,782	15420425	12.80	13.20	12.60	12.85	0
1150121	1519	7,506,374	7628449751	982.00	1050.00	982.00	1025.00	20
1150121	1521	230,298	6570362	29.00	29.50	28.20	28.60	-1
1150121	1522	5,151,847	271694092	51.30	53.30	51.10	52.80	1
1150121	1522A	0						0
1150121	1524	5,530,281	191645820	34.55	35.00	34.30	34.50	0
1150121	1525	19,045	1194217	63.00	63.50	62.30	62.30	0
1150121	1526	3,816,387	90079029	23.70	24.20	22.90	23.55	0
1150121	1527	1,912,160	71228878	36.30	37.95	36.30	37.05	0
1150121	1528	26,107,498	819673063	31.65	33.10	30.20	30.30	-1
1150121	1529	15,659,985	402306257	24.25	26.40	24.15	25.60	1
1150121	1530	73,701	2146768	29.45	29.45	28.75	29.35	0
1150121	1531	111,348	1406498	12.70	12.70	12.55	12.70	0
1150121	1532	1,149,527	28527371	25.05	25.05	24.70	24.90	0
1150121	1533	141,278	4595860	33.00	33.00	32.30	32.35	0
1150121	1535	61,554	3242727	52.50	53.00	52.50	53.00	0
1150121	1536	2,750,128	172433798	62.50	63.90	62.10	62.10	-1
1150121	1537	46,718	5780747	124.00	124.00	123.00	124.00	0
1150121	1538	12,827	338078	25.50	27.00	25.50	26.10	0
1150121	1539	514,093	10438471	20.70	20.70	20.10	20.50	0
1150121	1540	1,931,903	52213270	26.95	27.70	26.50	26.50	0
1150121	1541	475,167	13887439	28.65	30.25	28.55	28.70	0
1150121	1558	47,631	4695543	98.20	99.60	98.00	98.80	0
1150121	1560	2,834,219	1198875760	423.00	429.00	418.00	423.00	-2
1150121	1563	526,056	25086218	47.95	48.15	47.50	47.55	0
1150121	1568	367,442	9405597	26.00	26.00	25.30	25.80	0
1150121	1582	2,540,100	173363053	66.60	69.00	66.30	68.60	1
1150121	1583	83,344	4114299	49.55	49.90	48.90	49.35	0
1150121	1587	1,465,734	77636473	53.70	54.50	51.60	51.60	-3
1150121	1589	2,075,093	37948283	18.20	18.60	18.05	18.35	0
1150121	1590	628,820	640231481	1000.00	1030.00	1000.00	1025.00	0
1150121	1597	1,145,821	96324384	83.00	85.90	82.40	82.40	0
1150121	1598	266,148	5397418	20.50	20.50	20.15	20.25	0
1150121	1603	1,632,926	66766047	41.60	41.80	40.20	40.30	-1
1150121	1604	262,130	6264900	24.00	24.00	23.85	23.95	0
1150121	1605	160,574,690	6479663199	42.00	42.60	39.05	39.65	-2
1150121	1608	9,036,112	350660108	39.00	39.60	38.30	38.30	-1
1150121	1609	48,425,927	2121087786	42.55	45.30	42.55	43.00	0
1150121	1611	963,038	13364008	14.05	14.10	13.75	13.80	0
1150121	1612	4,233,207	160531603	38.00	38.60	37.55	37.65	0
1150121	1614	127,410	4299219	33.80	33.90	33.70	33.75	0
1150121	1615	140,484	6904302	49.30	49.50	48.85	49.30	0
1150121	1616	3,727,724	112604144	30.40	30.85	29.55	29.65	0
1150121	1617	575,504	9767785	17.15	17.25	16.70	16.80	0
1150121	1618	5,793,207	270438676	45.40	47.50	45.20	46.80	1
1150121	1626	89,317	977510	11.05	11.10	10.80	10.95	0
1150121	1702	380,706	14270391	37.60	37.60	37.35	37.55	0
1150121	1707	167,935	20349716	121.00	121.50	121.00	121.50	0
1150121	1708	684,018	22290172	32.65	32.90	32.40	32.60	0
1150121	1709	264,135	4467817	16.90	16.95	16.85	16.90	0
1150121	1710	1,761,764	21967407	12.70	12.70	12.40	12.50	0
1150121	1711	8,683,139	195153318	22.70	22.90	22.20	22.45	0
1150121	1712	881,517	40716999	45.70	46.45	45.70	46.25	0
1150121	1713	664,792	32738036	49.95	50.00	48.55	48.90	-1
1150121	1714	5,350,749	49047459	9.09	9.29	9.01	9.22	0
1150121	1717	45,315,022	3046285772	69.10	69.70	66.00	66.70	-3
1150121	1718	4,131,075	29331397	7.14	7.19	7.00	7.10	0
1150121	1720	150,806	9151914	60.80	60.90	60.50	60.90	0
1150121	1721	4,360,293	85871158	20.30	20.30	19.20	19.60	-1
1150121	1722	2,560,755	118978029	46.75	46.75	46.25	46.55	0
1150121	1723	358,177	25203030	71.20	71.20	70.10	70.60	0
1150121	1725	147,502	4321094	30.20	30.20	28.80	29.00	-1
1150121	1726	18,123	1376516	76.00	76.00	75.90	76.00	0
1150121	1727	5,113,952	242571217	47.10	48.70	46.55	46.90	0
1150121	1730	44,382	2323344	52.30	52.40	52.30	52.40	0
1150121	1731	83,024	1816102	21.90	21.95	21.85	21.90	0
1150121	1732	181,224	4929418	27.30	27.35	27.05	27.20	0
1150121	1733	233,402	6891998	29.60	29.75	29.40	29.40	0
1150121	1734	315,732	9710983	30.80	30.90	30.55	30.90	0
1150121	1735	193,200	3374569	18.25	18.30	17.10	17.25	0
1150121	1736	604,909	89596941	149.00	150.00	147.00	148.00	-2
1150121	1737	110,971	3500404	31.60	31.65	31.50	31.65	0
1150121	1752	45,609	1662278	36.25	36.55	36.25	36.45	0
1150121	1760	124,494	7895383	63.30	63.80	63.10	63.80	0
1150121	1762	109,849	2863105	26.30	26.30	25.90	26.20	0
1150121	1773	1,102,578	171076857	156.50	157.50	154.00	155.00	-2
1150121	1776	34,014	529791	15.65	15.70	15.50	15.70	0
1150121	1783	186,588	8654936	46.45	47.10	45.95	46.80	0
1150121	1786	208,018	16575871	80.10	80.50	79.00	79.20	-1
1150121	1789	4,286,239	119141159	28.70	29.10	26.50	26.55	-1
1150121	1795	5,368,301	1647769380	315.50	317.00	302.50	304.00	-10
1150121	1802	383,683,421	20514400989	52.60	55.00	51.70	54.00	3
1150121	1805	87,320	1014096	11.80	11.80	11.55	11.60	0
1150121	1806	625,480	5731300	9.26	9.27	9.11	9.13	0
1150121	1808	1,963,266	63209329	32.70	32.70	32.00	32.05	0
1150121	1809	34,416,113	992132523	29.80	29.80	28.00	28.40	0
1150121	1810	3,789,288	77639884	20.65	20.95	20.10	20.30	0
1150121	1817	51,320	1977593	38.55	38.60	38.45	38.55	0
1150121	1903	328,578	18518975	56.00	57.00	55.60	56.00	0
1150121	1904	1,154,029	20484383	17.90	17.90	17.70	17.70	0
1150121	1905	1,328,718	16301095	12.30	12.45	12.15	12.25	0
1150121	1906	38,682	465288	12.10	12.10	11.95	12.10	0
1150121	1907	1,631,204	40618487	25.05	25.10	24.80	24.85	0
1150121	1909	2,981,011	29508261	10.00	10.05	9.85	9.86	0
1150121	2002	45,828,256	869858922	19.10	19.15	18.90	18.95	0
1150121	2002A	5,280	205201	38.90	38.90	38.80	38.90	0
1150121	2006	1,366,287	94824703	68.80	69.70	68.80	69.70	0
1150121	2007	520,629	4156305	8.08	8.08	7.90	7.96	0
1150121	2008	30,212	877965	29.00	29.25	29.00	29.25	0
1150121	2009	3,683,428	182750159	49.75	50.00	49.40	49.65	0
1150121	2010	1,250,136	26330888	21.10	21.15	21.00	21.10	0
1150121	2012	79,847	1379610	17.10	17.70	17.10	17.15	0
1150121	2013	333,829	13907383	42.20	42.35	41.45	41.65	0
1150121	2014	6,135,911	100043287	16.45	16.50	16.15	16.20	0
1150121	2015	337,755	21403369	64.00	64.00	63.00	63.20	-1
1150121	2017	805,189	7104188	8.94	8.94	8.77	8.85	0
1150121	2020	403,451	9487093	23.60	23.60	23.40	23.50	0
1150121	2022	696,309	6122311	8.91	8.97	8.73	8.79	0
1150121	2023	4,054,987	59586002	14.80	14.80	14.60	14.75	0
1150121	2024	11,084	175477	15.80	15.90	15.75	15.80	0
1150121	2025	553,747	7098455	13.10	13.20	12.40	12.70	0
1150121	2027	13,468,257	482221554	36.05	36.05	35.65	35.75	0
1150121	2028	205,132	3698962	18.50	18.50	17.65	17.90	0
1150121	2029	247,849	5171988	20.95	21.05	20.75	20.90	0
1150121	2030	1,221,915	19217549	16.05	16.05	15.50	15.75	0
1150121	2031	1,147,030	43719195	38.60	38.60	37.90	38.00	0
1150121	2032	767,488	12344315	16.30	16.35	15.85	15.90	0
1150121	2033	196,556	3144311	16.10	16.15	15.90	16.00	0
1150121	2034	2,079,546	42663716	20.60	20.70	20.35	20.50	0
1150121	2038	383,209	5701051	15.15	15.15	14.80	14.80	0
1150121	2049	5,910,939	1366745970	232.00	235.00	227.00	231.50	-2
1150121	2059	814,237	2918305125	3640.00	3675.00	3520.00	3520.00	-120
1150121	2062	831,092	19196064	23.20	23.70	22.55	22.65	0
1150121	2069	356,310	6796532	19.25	19.25	18.90	19.10	0
1150121	2101	2,098,448	76862529	36.85	37.00	36.15	36.95	0
1150121	2102	707,980	13931422	20.10	20.10	19.45	19.75	0
1150121	2103	3,814,619	57134974	15.30	15.30	14.85	15.00	0
1150121	2104	6,071,036	73421692	12.20	12.30	11.95	12.15	0
1150121	2105	9,342,094	292234577	31.70	31.70	31.10	31.25	0
1150121	2106	1,515,514	31466453	21.05	21.10	20.40	20.50	0
1150121	2107	194,190	4840474	24.95	25.00	24.80	24.90	0
1150121	2108	648,213	15493948	23.80	24.10	23.55	24.05	0
1150121	2109	124,719	1865930	15.00	15.00	14.90	14.95	0
1150121	2114	33,192	2980850	89.90	90.00	89.70	90.00	0
1150121	2115	176,092	4591658	26.60	26.60	25.80	25.95	0
1150121	2201	4,418,619	141199777	31.85	32.40	31.70	31.90	0
1150121	2204	2,396,035	137381086	58.10	58.10	57.00	57.00	-1
1150121	2206	1,133,328	67303580	59.80	59.80	59.20	59.40	0
1150121	2207	552,128	293736824	536.00	538.00	530.00	530.00	-9
1150121	2208	18,508,898	424246510	22.00	23.75	21.95	23.30	0
1150121	2211	1,020,396	101604613	99.60	100.00	99.30	99.40	0
1150121	2227	118,335	6414804	54.40	54.60	53.70	53.90	0
1150121	2228	802,247	83060663	104.50	105.50	102.00	102.00	-3
1150121	2231	2,042,236	213362965	100.50	108.00	99.50	105.00	5
1150121	2233	1,517,642	347892229	233.50	236.50	225.50	226.00	-11
1150121	2236	164,272	18061245	108.00	111.00	108.00	111.00	0
1150121	2239	140,920	4190905	30.10	30.10	29.45	29.95	0
1150121	2241	390,727	14009205	35.75	36.25	35.60	35.80	0
1150121	2243	279,889	3164112	11.50	11.50	11.20	11.25	0
1150121	2247	256,292	71927260	278.00	284.50	277.50	278.50	3
1150121	2248	25,060	1236557	49.30	49.55	49.20	49.25	0
1150121	2250	115,983	8941925	75.80	78.30	75.00	77.30	1
1150121	2254	113,000	6743200	59.80	59.90	58.90	59.30	0
1150121	2258	885,740	34056872	38.50	38.75	38.25	38.35	0
1150121	2301	17,617,790	2882272563	159.50	167.50	159.00	161.00	0
1150121	2302	7,441,906	159331807	20.30	22.00	19.95	21.35	1
1150121	2303	440,182,510	30649061232	70.90	71.90	67.10	68.40	0
1150121	2305	2,933,348	43336785	14.50	15.20	14.40	14.60	0
1150121	2308	18,878,632	21793132075	1130.00	1185.00	1115.00	1135.00	5
1150121	2312	32,252,845	1095304660	34.90	34.90	33.20	33.75	-1
1150121	2313	68,405,080	10005509722	146.00	151.50	143.00	144.50	-3
1150121	2314	131,411	2875492	22.05	22.05	21.85	21.85	0
1150121	2316	2,888,627	283219635	97.90	100.00	97.00	97.00	-2
1150121	2317	81,041,618	17901650432	221.00	225.00	219.00	219.00	-4
1150121	2321	2,500	42849	17.25	17.30	17.25	17.30	0
1150121	2323	9,918,026	106553329	10.85	10.95	10.60	10.65	0
1150121	2324	52,296,269	1687043760	32.30	33.25	31.75	31.90	0
1150121	2327	57,194,515	16039704417	282.00	287.50	277.00	277.50	-12
1150121	2328	35,662,566	1942303818	53.00	56.00	53.00	53.60	1
1150121	2329	56,549,340	3742783277	70.00	71.10	63.20	63.80	-6
1150121	2330	50,745,376	88675053916	1745.00	1765.00	1740.00	1740.00	-35
1150121	2331	11,986,753	334339711	28.30	28.55	27.50	27.80	0
1150121	2332	3,310,151	54764145	16.45	16.80	16.35	16.50	0
1150121	2337	88,447,655	6398409069	78.80	78.80	69.20	73.30	-3
1150121	2338	3,279,788	136465988	41.05	42.30	40.70	41.90	0
1150121	2340	13,666,825	406788548	29.10	30.80	28.85	28.85	0
1150121	2342	40,831,691	1606516475	36.95	40.40	36.60	37.80	1
1150121	2344	65,297,844	6924443479	112.00	112.00	103.00	105.50	-7
1150121	2345	3,893,637	4620058965	1175.00	1230.00	1150.00	1150.00	-35
1150121	2347	7,973,372	513584875	64.10	64.90	63.60	64.70	0
1150121	2348	436,221	33774098	78.10	78.10	77.20	77.20	0
1150121	2348A	10,000	366900	36.70	36.70	36.60	36.70	0
1150121	2349	14,619,389	222887098	15.45	15.90	15.00	15.00	0
1150121	2351	8,691,366	751760372	85.00	90.70	84.30	86.00	2
1150121	2352	4,355,641	110104043	25.55	25.60	25.10	25.25	0
1150121	2353	36,126,569	950685343	26.60	26.80	26.05	26.15	0
1150121	2354	9,704,109	578183010	59.00	60.50	58.50	59.30	0
1150121	2355	5,724,095	204945003	35.80	36.65	35.20	35.30	0
1150121	2356	101,310,950	4774214161	45.10	49.00	44.95	46.55	1
1150121	2357	5,241,739	2632703483	505.00	506.00	500.00	501.00	-9
1150121	2359	1,300,937	170446808	130.00	133.00	129.00	130.50	0
1150121	2360	3,565,803	3599778102	998.00	1050.00	988.00	995.00	-35
1150121	2362	650,970	25159349	38.85	39.00	38.45	38.50	0
1150121	2363	29,990,007	1637206846	52.60	56.90	51.00	56.90	5
1150121	2364	373,151	24241631	65.40	65.40	64.50	64.90	-1
1150121	2365	3,685,883	135367830	36.10	37.40	35.80	36.50	0
1150121	2367	171,503,490	6933203095	37.25	41.40	37.00	40.80	3
1150121	2368	14,388,370	8703455200	624.00	630.00	593.00	596.00	-34
1150121	2369	38,520,136	1200692004	32.70	33.05	30.30	30.55	-1
1150121	2371	196,470,150	8388597174	43.00	44.50	41.00	41.05	-1
1150121	2373	102,658	5651175	55.00	55.80	54.60	54.70	0
1150121	2374	22,568,195	1889497736	81.00	85.70	80.20	82.50	1
1150121	2375	6,272,022	648132575	102.00	106.00	100.50	103.00	-1
1150121	2376	5,102,857	1218793611	236.50	244.00	235.00	236.50	-1
1150121	2377	6,716,057	674093415	100.50	102.00	99.50	99.70	0
1150121	2379	2,815,980	1423774015	513.00	514.00	502.00	502.00	-15
1150121	2380	115,740	589474	5.07	5.11	5.07	5.10	0
1150121	2382	15,233,756	4205250605	275.50	279.50	273.50	275.00	-2
1150121	2383	3,510,961	5543267825	1590.00	1610.00	1560.00	1560.00	-55
1150121	2385	4,076,301	485492030	119.50	120.50	118.00	118.50	-1
1150121	2387	497,215	19545089	39.60	39.60	39.15	39.20	0
1150121	2388	4,204,295	221613631	53.00	53.80	51.90	52.10	-1
1150121	2390	659,938	7103188	10.70	10.90	10.65	10.75	0
1150121	2392	1,968,110	79001474	39.70	40.80	39.45	39.90	0
1150121	2393	2,880,619	160337487	55.00	56.20	54.80	55.90	0
1150121	2395	3,286,050	906533559	276.50	278.00	274.50	275.00	-5
1150121	2397	230,734	13922326	60.10	61.20	60.00	60.10	0
1150121	2399	4,055,551	108505598	27.20	27.40	26.30	26.60	0
1150121	2401	3,909,028	87503955	22.40	22.70	22.20	22.45	0
1150121	2402	9,335,276	513899390	56.40	56.60	53.30	54.20	-2
1150121	2404	4,332,231	4443489985	1065.00	1065.00	1005.00	1010.00	-70
1150121	2405	2,413,107	42067610	17.25	17.60	17.15	17.50	0
1150121	2406	23,350,020	711921151	30.95	31.65	29.65	30.40	0
1150121	2408	28,926,625	7279068721	266.00	267.00	245.00	251.00	-21
1150121	2409	414,140,275	6649493546	16.30	16.70	15.55	15.90	0
1150121	2412	7,233,783	962903265	133.50	133.50	132.50	133.00	0
1150121	2413	6,028,505	278291485	47.40	48.30	45.10	45.55	-3
1150121	2414	95,631	3895439	40.80	40.85	40.60	40.70	0
1150121	2415	215,081	5954590	27.70	27.95	27.45	27.95	0
1150121	2417	734,956	28669148	39.05	39.80	38.60	38.70	0
1150121	2419	4,122,324	128973126	31.50	31.90	30.85	31.10	0
1150121	2420	487,409	25899422	52.60	53.50	52.60	53.10	0
1150121	2421	2,199,939	334055348	150.00	154.50	149.00	151.00	0
1150121	2423	115,774	6330647	54.80	55.30	54.30	54.30	0
1150121	2424	35,964	1270390	34.60	36.30	34.60	35.30	0
1150121	2425	414,346	12885934	31.40	31.65	30.90	31.00	0
1150121	2426	12,599,400	258922630	20.15	21.65	19.40	19.90	0
1150121	2427	939,767	24813581	26.80	26.80	26.20	26.30	0
1150121	2428	661,437	114618845	175.00	176.00	171.00	171.00	-5
1150121	2429	729,344	53914603	74.20	76.00	73.00	73.00	-2
1150121	2430	89,009	2019043	22.75	22.80	22.60	22.70	0
1150121	2431	704,795	9082736	13.10	13.15	12.75	12.80	0
1150121	2432	31,200	770650	24.65	24.90	24.65	24.70	0
1150121	2433	28,705	1342806	46.70	46.90	46.70	46.90	0
1150121	2434	54,618	1629347	29.80	30.65	29.40	29.80	0
1150121	2436	2,260,743	113791078	50.20	51.20	49.65	50.00	0
1150121	2438	83,941	1836566	22.00	22.00	21.80	21.80	0
1150121	2439	2,663,982	283701919	104.50	107.50	104.50	107.50	2
1150121	2440	417,761	6516324	16.05	16.05	15.50	15.80	0
1150121	2441	28,065,110	2827541652	107.00	107.50	98.30	98.70	-8
1150121	2442	1,604,922	35675742	22.60	22.60	22.00	22.15	0
1150121	2444	3,608,739	48695824	12.45	13.65	12.25	13.65	1
1150121	2449	17,051,786	4612919687	271.00	278.00	266.00	267.00	-7
1150121	2450	94,181	2728225	28.95	29.05	28.90	29.00	0
1150121	2451	17,674,495	4187823751	250.00	253.00	226.00	231.00	-17
1150121	2453	592,322	32658410	54.50	56.10	54.50	54.90	0
1150121	2454	8,818,222	12981058725	1470.00	1495.00	1450.00	1465.00	-20
1150121	2455	44,169,051	8201557987	185.00	196.00	174.50	176.50	-8
1150121	2457	71,697,002	2548726801	34.00	37.00	33.25	37.00	3
1150121	2458	1,548,885	181669413	117.50	119.00	116.50	117.00	0
1150121	2459	73,219	4921838	67.50	67.70	67.00	67.40	0
1150121	2460	586,410	13172895	22.25	23.00	22.05	22.50	0
1150121	2461	1,000,889	17192259	16.85	17.50	16.85	17.05	0
1150121	2462	571,343	14221582	24.70	25.10	24.65	24.85	0
1150121	2464	3,223,018	218751897	67.80	69.50	66.40	66.70	-1
1150121	2465	362,019	20478453	57.00	57.00	56.10	56.30	-1
1150121	2466	811,469	50380351	64.30	64.30	59.20	61.30	-3
1150121	2467	3,223,257	828517835	249.50	262.50	247.50	255.00	5
1150121	2468	447,964	18117487	40.65	41.15	40.05	40.20	0
1150121	2471	241,456	12701289	52.50	53.00	52.00	52.90	0
1150121	2472	3,771,113	441693267	117.00	119.00	115.00	117.50	-1
1150121	2474	3,248,484	664476251	204.00	207.00	203.00	204.00	-1
1150121	2476	1,801,658	166750126	93.50	94.00	91.50	91.80	-2
1150121	2477	2,334,203	61483541	25.30	27.20	25.10	26.70	1
1150121	2478	2,395,892	166023603	70.20	71.20	68.50	68.70	-2
1150121	2480	254,821	35709384	140.00	142.00	139.50	140.00	0
1150121	2481	53,324,045	5075570400	97.20	98.30	91.80	93.70	-3
1150121	2482	229,381	4231722	18.40	18.80	18.25	18.35	0
1150121	2483	349,847	6978584	19.85	20.35	19.55	19.70	0
1150121	2484	6,054,168	174353218	29.90	29.95	28.00	28.50	-1
1150121	2485	9,925,585	351787427	36.70	36.70	34.30	34.45	-2
1150121	2486	11,527,451	1095998527	92.00	98.00	91.70	94.00	1
1150121	2488	193,098	8864301	45.80	46.10	45.80	45.90	0
1150121	2489	34,663,030	724079479	19.15	21.05	19.00	21.05	1
1150121	2491	455,255	8887418	20.05	20.05	19.10	19.50	0
1150121	2492	37,039,046	5399438364	146.00	152.50	140.00	143.50	-4
1150121	2493	1,471,972	172274707	121.50	121.50	115.00	116.00	-5
1150121	2495	9,374,376	311432709	33.00	34.50	32.50	32.70	0
1150121	2496	20,201	1399469	68.70	69.80	68.70	69.20	0
1150121	2497	539,652	28706626	52.20	54.00	52.10	53.50	0
1150121	2498	7,212,949	334062240	46.20	47.05	46.05	46.15	0
1150121	2501	2,339,124	53204530	22.90	22.90	22.65	22.65	0
1150121	2504	2,015,163	73712205	37.05	37.05	36.40	36.65	0
1150121	2505	285,381	5613875	19.70	19.85	19.55	19.65	0
1150121	2506	600,805	5352969	8.96	8.96	8.85	8.95	0
1150121	2509	420,013	6285478	15.05	15.15	14.90	14.90	0
1150121	2511	1,494,548	12531246	8.45	8.45	8.36	8.39	0
1150121	2514	147,730	2204749	15.00	15.05	14.85	14.90	0
1150121	2515	4,592,804	60449792	13.30	13.30	13.05	13.05	0
1150121	2516	242,755	3525562	14.40	14.65	14.35	14.65	0
1150121	2520	1,836,870	60298533	33.00	33.05	32.60	32.90	0
1150121	2524	396,917	16436163	41.70	42.40	40.95	42.30	0
1150121	2527	430,512	12567615	29.55	29.60	29.00	29.05	0
1150121	2528	383,207	11415347	29.70	30.00	29.50	29.70	0
1150121	2530	752,354	20847599	27.95	27.95	27.60	27.85	0
1150121	2534	701,307	13973886	20.00	20.05	19.85	19.85	0
1150121	2535	497,458	34375208	69.00	69.60	68.40	69.40	0
1150121	2536	725,941	16856294	23.60	23.80	23.00	23.20	0
1150121	2537	1,146,667	12282216	10.80	10.80	10.65	10.65	0
1150121	2538	307,870	3332765	10.80	10.90	10.75	10.90	0
1150121	2539	901,096	43636808	48.00	48.70	47.70	48.65	0
1150121	2540	1,689,162	83744632	49.40	50.20	48.75	50.10	0
1150121	2542	5,374,275	204080567	38.05	38.20	37.85	37.85	0
1150121	2543	1,577,190	96898473	62.40	62.40	61.10	61.50	0
1150121	2545	578,588	21650663	37.80	37.80	37.25	37.45	0
1150121	2546	150,573	13333822	88.50	89.50	88.00	89.00	0
1150121	2547	985,748	10752638	10.85	10.95	10.85	10.95	0
1150121	2548	866,629	92631717	106.50	108.00	106.00	106.50	0
1150121	2597	462,746	79726049	175.50	175.50	170.50	172.50	-3
1150121	2601	1,261,135	7026375	5.59	5.65	5.55	5.56	0
1150121	2603	13,454,968	2581550504	192.00	194.50	190.50	191.00	0
1150121	2605	11,971,591	347651092	29.00	29.40	28.55	28.85	0
1150121	2606	13,248,277	835499175	62.60	63.70	62.20	62.80	0
1150121	2607	689,679	40324832	58.30	58.70	58.20	58.60	0
1150121	2608	179,971	5917268	32.90	33.00	32.80	33.00	0
1150121	2609	18,001,883	999933237	55.20	56.20	54.90	55.20	0
1150121	2610	56,783,875	1268284616	21.90	22.70	21.90	22.25	0
1150121	2611	338,221	5132776	15.15	15.30	15.05	15.20	0
1150121	2612	1,907,992	118270891	62.30	62.90	61.10	61.40	0
1150121	2613	288,688	7033051	24.40	24.60	24.25	24.25	0
1150121	2614	2,338,749	50386547	22.10	22.10	21.35	21.40	0
1150121	2615	7,907,124	605361178	76.60	77.60	76.00	76.00	0
1150121	2616	65,342	896965	13.75	13.80	13.70	13.75	0
1150121	2617	1,085,973	34265132	31.30	31.85	31.20	31.30	0
1150121	2618	57,683,309	2225663762	38.20	38.95	38.15	38.30	0
1150121	2630	9,177,564	518808724	55.00	58.10	54.60	55.90	0
1150121	2633	7,246,306	195912543	27.15	27.15	27.00	27.00	0
1150121	2634	30,203,996	1757280065	56.90	60.00	56.50	57.40	0
1150121	2636	555,912	37463328	67.10	67.80	66.90	67.10	0
1150121	2637	5,183,584	373145252	71.70	72.50	71.00	72.30	1
1150121	2642	62,149	1600581	25.75	26.00	25.65	26.00	0
1150121	2645	9,741,863	1672248217	162.00	177.00	159.00	177.00	16
1150121	2646	4,791,804	111935703	23.45	23.50	23.25	23.35	0
1150121	2701	77,228	846439	11.00	11.00	10.95	10.95	0
1150121	2702	33,217	395927	11.95	11.95	11.85	11.90	0
1150121	2704	173,068	7435278	42.80	43.10	42.70	43.10	0
1150121	2705	279,220	4554220	16.35	16.40	16.20	16.30	0
1150121	2706	130,884	1681011	12.85	12.85	12.80	12.85	0
1150121	2707	145,263	27511471	190.00	190.50	188.50	190.00	0
1150121	2712	17,000	300400	17.65	17.90	17.60	17.90	0
1150121	2722	103,225	2571028	25.50	25.50	24.65	24.75	0
1150121	2723	515,943	39141786	76.40	77.20	74.80	76.00	0
1150121	2727	224,461	49169118	220.00	220.00	218.50	219.00	-1
1150121	2731	345,522	59004944	170.00	172.50	169.00	170.50	0
1150121	2739	148,605	5021037	34.10	34.10	33.60	33.65	0
1150121	2748	179,202	7330250	41.25	41.25	40.70	40.85	0
1150121	2753	408,704	74648150	183.50	184.00	182.00	182.00	-2
1150121	2762	54,776	4089768	74.70	75.30	74.30	75.20	0
1150121	2801	30,906,062	627140641	20.45	20.45	20.20	20.20	0
1150121	2812	13,491,823	277268873	20.60	20.65	20.50	20.50	0
1150121	2816	150,538	4360753	29.10	29.10	28.85	29.00	0
1150121	2820	766,901	12519903	16.35	16.35	16.30	16.35	0
1150121	2832	439,989	21702253	49.70	49.70	49.05	49.20	0
1150121	2834	29,823,357	469691748	15.85	15.85	15.65	15.75	0
1150121	2836	2,314,291	27904090	12.05	12.10	12.00	12.10	0
1150121	2836A	4,031	95583	23.80	23.80	23.65	23.65	0
1150121	2838	5,023,746	92160107	18.55	18.55	18.25	18.30	0
1150121	2838A	87,000	4740400	54.60	54.60	54.40	54.60	0
1150121	2845	5,732,984	72376658	12.65	12.65	12.60	12.65	0
1150121	2849	165,563	2184703	13.25	13.30	13.15	13.15	0
1150121	2850	251,649	29253577	116.50	117.00	115.50	116.50	-1
1150121	2851	1,015,727	27332970	26.95	27.10	26.80	26.95	0
1150121	2852	1,085,066	29889499	27.80	27.80	27.45	27.50	0
1150121	2855	4,067,230	111977280	27.40	27.75	27.40	27.55	0
1150121	2867	12,361,840	97591134	7.86	7.94	7.80	7.89	0
1150121	2880	15,187,655	506719974	33.10	33.55	32.95	33.35	0
1150121	2881	20,749,683	1935931677	93.70	94.00	92.80	93.00	-1
1150121	2881A	45,824	2896219	63.30	63.30	63.20	63.30	0
1150121	2881B	23,891	1471619	61.60	61.70	61.60	61.70	0
1150121	2881C	120,071	6291449	52.70	52.70	52.30	52.40	0
1150121	2882	21,849,416	1658064430	76.60	77.10	75.30	75.70	0
1150121	2882A	71,990	4369949	60.70	60.80	60.70	60.80	0
1150121	2882B	38,225	2293768	60.10	60.10	60.00	60.10	0
1150121	2883	41,342,246	738809731	18.00	18.00	17.80	17.80	0
1150121	2883B	1,166,594	9150371	7.87	7.87	7.84	7.85	0
1150121	2884	33,216,181	1103612051	33.00	33.35	32.85	33.35	0
1150121	2885	22,466,481	928312571	41.50	41.65	41.00	41.35	0
1150121	2886	24,333,630	971353753	40.00	40.15	39.80	39.80	0
1150121	2887	157,264,106	3514317441	22.70	22.80	22.05	22.10	0
1150121	2887E	30,684	1528832	49.85	49.90	49.80	49.90	0
1150121	2887F	28,134	1327775	47.10	47.20	47.10	47.20	0
1150121	2887G	29,095	1151501	39.50	39.70	39.50	39.70	0
1150121	2887H	107,784	4262501	39.55	39.60	39.50	39.60	0
1150121	2887I	14,293,032	133015130	9.32	9.33	9.28	9.30	0
1150121	2887Z1	38,264	631436	16.50	16.55	16.45	16.50	0
1150121	2889	3,983,768	65357853	16.30	16.65	16.10	16.50	0
1150121	2890	16,934,275	491488407	29.05	29.20	28.90	28.90	0
1150121	2891	24,895,385	1263807400	51.00	51.20	50.50	50.60	0
1150121	2891B	13,172	837713	63.60	63.80	63.60	63.80	0
1150121	2891C	3,864	232154	60.00	60.30	60.00	60.30	0
1150121	2892	19,584,715	573648881	29.30	29.45	29.20	29.25	0
1150121	2897	3,316,706	30234210	9.11	9.13	9.09	9.12	0
1150121	2897B	23,137	272522	11.80	11.80	11.75	11.80	0
1150121	2901	10,880	267768	24.55	24.85	24.50	24.80	0
1150121	2903	2,641,136	57900842	22.00	22.00	21.85	21.90	0
1150121	2904	31,422	534449	17.00	17.10	16.95	17.10	0
1150121	2905	1,719,606	26558885	15.65	15.65	15.30	15.40	0
1150121	2906	298,486	3707458	12.55	12.55	12.35	12.45	0
1150121	2908	82,176	1661822	20.35	20.35	20.15	20.25	0
1150121	2910	14,349	298379	20.90	20.90	20.70	20.80	0
1150121	2911	53,003	268027	5.10	5.10	5.05	5.05	0
1150121	2912	3,486,795	758064817	217.50	218.00	216.00	217.00	0
1150121	2913	2,936,788	38336222	13.15	13.20	12.95	13.05	0
1150121	2915	3,767,731	193989459	52.00	52.00	51.00	51.30	0
1150121	2923	254,970	4928488	20.10	20.10	18.80	19.10	-1
1150121	2929	172,887	1332109	7.70	7.80	7.63	7.80	0
1150121	2939	54,033	1175919	21.90	22.80	21.00	22.80	0
1150121	2945	5,440	209868	38.80	38.80	38.50	38.50	0
1150121	3002	632,961	14673002	23.75	23.75	23.00	23.00	0
1150121	3003	441,336	21628411	48.35	49.40	48.35	48.80	0
1150121	3004	1,618,043	191018462	115.00	120.00	114.00	118.50	3
1150121	3005	4,535,485	527628815	117.50	118.00	115.50	115.50	-2
1150121	3006	4,847,248	680567618	150.00	150.00	137.00	137.00	-15
1150121	3008	1,115,935	2750079690	2440.00	2495.00	2435.00	2440.00	10
1150121	3010	1,546,976	179900083	115.50	117.50	115.00	116.00	0
1150121	3011	1,603,984	23057147	14.35	14.75	13.90	14.35	0
1150121	3013	3,681,312	434662383	120.50	120.50	116.50	117.00	-3
1150121	3014	816,219	96810054	118.50	119.50	118.00	118.50	0
1150121	3015	635,092	34684811	55.20	55.60	54.00	54.00	-1
1150121	3016	36,059,396	2561913458	68.20	72.60	66.30	72.60	6
1150121	3017	3,616,028	4671666900	1285.00	1310.00	1280.00	1280.00	-15
1150121	3018	6,851	81999	11.95	11.95	11.95	11.95	0
1150121	3019	18,892,495	2818584900	142.00	154.50	141.00	146.00	2
1150121	3021	168,271	3115506	18.55	18.65	18.40	18.60	0
1150121	3022	627,791	42245597	67.80	68.40	66.60	66.70	-1
1150121	3023	1,770,190	330520260	191.00	191.00	185.00	186.50	-3
1150121	3024	780,496	8740952	11.40	11.40	11.05	11.15	0
1150121	3025	2,230,336	160957198	71.50	73.80	70.80	72.10	0
1150121	3026	1,501,372	156816316	105.00	105.50	103.00	105.50	0
1150121	3027	2,333,823	63880248	28.00	28.25	26.65	26.65	-1
1150121	3028	3,489,696	142443005	40.35	41.85	40.20	40.20	0
1150121	3029	775,605	86558157	112.00	113.00	110.50	111.00	-1
1150121	3030	7,154,893	1290951402	175.50	185.50	174.50	180.00	5
1150121	3031	557,070	11401712	20.55	20.70	20.35	20.40	0
1150121	3032	654,870	47827788	73.70	74.60	72.10	72.10	-1
1150121	3033	16,513,110	523818377	30.85	32.50	30.65	31.60	1
1150121	3034	5,343,350	2042674764	389.00	390.00	377.50	377.50	-14
1150121	3035	3,507,304	602265988	172.50	174.50	170.00	171.00	-1
1150121	3036	5,975,308	901034816	147.00	152.50	146.50	151.00	4
1150121	3036A	694,900	35965244	51.90	51.90	51.70	51.80	0
1150121	3037	78,717,699	25318088011	312.50	328.00	310.50	321.00	13
1150121	3038	344,280	8267400	24.15	24.20	23.90	24.05	0
1150121	3040	127,511	6319875	50.90	50.90	49.30	49.30	-1
1150121	3041	1,318,762	34953315	26.35	26.85	26.20	26.55	0
1150121	3042	2,559,981	224709941	88.00	88.70	87.20	87.70	0
1150121	3043	1,610,600	39377115	22.65	24.90	22.60	24.90	2
1150121	3044	3,327,556	1052287256	313.00	320.00	311.00	315.00	0
1150121	3045	6,860,436	736846333	108.00	108.00	107.00	107.50	0
1150121	3046	344,242	18297383	53.60	53.70	52.70	53.40	0
1150121	3047	2,797,715	55350948	19.70	20.10	19.50	19.60	0
1150121	3048	4,200,555	172129329	42.00	42.00	40.35	40.50	-1
1150121	3049	25,144,709	251227433	9.61	10.10	9.60	10.10	0
1150121	3050	1,287,901	18852464	14.70	14.95	14.40	14.60	0
1150121	3051	11,822,293	338209799	27.10	29.40	27.10	27.80	1
1150121	3052	495,372	5789225	11.75	11.75	11.65	11.75	0
1150121	3054	32,009	948208	30.15	30.15	29.40	29.80	0
1150121	3055	447,992	32591730	73.50	74.00	71.80	71.80	-2
1150121	3056	1,708,716	29829454	17.55	17.55	17.40	17.40	0
1150121	3057	321,025	5907259	18.30	18.70	18.10	18.45	0
1150121	3058	1,030,181	10407263	10.25	10.25	10.00	10.10	0
1150121	3059	17,481,616	748643126	40.85	43.60	40.25	43.35	2
1150121	3060	10,012,844	351420490	36.05	36.15	34.35	34.50	-1
1150121	3062	6,348,442	165916078	25.80	26.50	25.55	26.00	0
1150121	3090	4,774,561	476604360	100.00	101.50	99.10	99.50	-2
1150121	3092	1,118,652	29032477	26.50	26.50	25.60	26.00	0
1150121	3094	1,883,692	50475437	26.45	27.80	26.30	26.35	0
1150121	3130	50,958	11354195	223.50	223.50	222.50	223.00	0
1150121	3135	6,297,753	827291748	136.00	140.00	125.00	126.00	-8
1150121	3138	1,483,839	255183235	165.50	179.00	165.50	172.50	5
1150121	3149	34,507,992	1858573565	52.00	56.30	51.00	55.30	3
1150121	3150	31,108	611768	19.70	19.80	19.60	19.80	0
1150121	3164	46,496	838696	18.00	18.20	18.00	18.00	0
1150121	3167	4,662,230	1038632606	230.00	230.00	219.00	219.00	-11
1150121	3168	21,051	865110	41.05	41.50	40.65	41.25	0
1150121	3189	72,926,558	15193069799	206.00	218.00	200.00	200.00	-6
1150121	3209	560,802	18749833	33.40	33.60	33.10	33.45	0
1150121	3229	255,045	6083818	24.75	24.75	23.45	23.55	-1
1150121	3231	57,955,907	7833800047	135.00	137.50	133.50	133.50	-2
1150121	3257	882,009	60335084	68.80	69.90	67.50	67.50	-1
1150121	3266	44,176	609929	13.75	14.00	13.70	13.85	0
1150121	3296	123,276	3016137	24.40	24.50	24.40	24.50	0
1150121	3305	9,344,704	1104701395	119.50	123.00	114.50	115.00	-4
1150121	3308	879,061	21893533	25.15	25.95	24.05	24.50	-1
1150121	3311	248,913	8322927	33.55	33.95	33.10	33.25	0
1150121	3312	1,319,379	54030298	41.20	42.05	40.30	40.35	-1
1150121	3321	776,833	15270820	20.10	20.10	19.25	19.55	0
1150121	3338	566,329	29173354	51.00	52.10	50.50	51.40	0
1150121	3346	915,727	20305900	22.40	22.55	22.00	22.25	0
1150121	3356	548,420	26987800	49.60	49.70	48.00	49.15	0
1150121	3376	19,268,438	4621018734	241.00	250.00	230.00	230.00	-4
1150121	3380	3,032,003	104609570	34.15	34.95	33.85	34.40	0
1150121	3406	1,354,154	626817690	455.00	473.00	452.50	460.00	3
1150121	3413	1,756,533	489502860	281.50	284.50	276.50	276.50	-7
1150121	3416	328,397	50124973	152.00	155.50	151.00	151.00	-3
1150121	3419	591,578	8452104	14.60	14.60	14.00	14.60	0
1150121	3432	583,356	11655708	20.00	20.70	19.50	19.60	-1
1150121	3437	772,713	12009183	15.60	15.80	15.30	15.45	0
1150121	3443	2,650,094	7035719905	2660.00	2735.00	2610.00	2625.00	-75
1150121	3447	487,583	22814848	46.45	47.75	46.10	46.15	0
1150121	3450	11,920,989	3096332927	261.00	266.00	253.00	254.00	-5
1150121	3454	212,251	21015940	99.00	99.10	98.90	98.90	0
1150121	3481	760,462,270	19965253920	26.20	28.00	24.80	27.15	0
1150121	3494	1,161,109	12475765	10.55	10.90	10.20	10.90	0
1150121	3501	974,707	53185121	55.50	55.60	53.70	54.10	-2
1150121	3504	226,386	12735920	55.80	56.80	55.50	56.00	0
1150121	3515	875,202	195915858	228.00	228.00	222.00	222.00	-6
1150121	3518	1,252,068	28446033	21.35	23.45	21.35	23.45	2
1150121	3528	297,322	20052017	68.00	68.40	66.80	66.80	-2
1150121	3530	501,760	37280135	75.20	75.80	73.10	73.30	-3
1150121	3532	7,668,047	1035663486	136.50	143.00	130.50	132.00	-7
1150121	3533	1,926,663	2592979155	1385.00	1395.00	1330.00	1330.00	-95
1150121	3535	11,330,066	1223198371	113.00	114.00	104.00	104.00	-11
1150121	3543	18,593,991	918370412	50.50	51.30	46.20	46.70	-3
1150121	3545	2,327,039	129709816	56.40	56.50	55.10	55.70	-1
1150121	3550	914,308	13902989	15.55	15.55	15.00	15.05	0
1150121	3557	58,948	2173168	37.30	37.30	36.70	36.70	0
1150121	3563	444,532	217188035	491.00	497.00	483.50	486.50	-10
1150121	3576	21,740,968	238864533	11.40	11.45	10.70	10.75	0
1150121	3583	437,137	141896613	324.50	331.00	321.50	322.00	-5
1150121	3588	706,982	37476621	52.30	54.00	51.70	52.90	0
1150121	3591	968,569	19475446	20.60	20.60	19.90	19.95	0
1150121	3592	1,466,013	345866842	240.00	241.00	232.50	232.50	-9
1150121	3593	20,081	250874	12.05	12.90	12.05	12.90	0
1150121	3596	1,276,075	230402466	180.00	184.00	178.00	178.00	-3
1150121	3605	1,910,576	120714831	62.10	64.40	61.80	62.90	0
1150121	3607	494,164	7569296	15.50	15.55	15.20	15.20	0
1150121	3617	433,960	82819284	193.00	194.00	190.00	190.50	-3
1150121	3622	1,707,094	117591101	68.10	70.50	67.70	68.00	0
1150121	3645	7,058,803	460224495	67.10	67.70	63.20	64.30	-2
1150121	3652	65,100	1879990	29.45	29.45	28.60	28.60	0
1150121	3653	3,073,438	7207064765	2410.00	2410.00	2300.00	2330.00	-130
1150121	3661	2,195,646	7237735860	3370.00	3400.00	3240.00	3240.00	-155
1150121	3665	3,821,730	4952588447	1330.00	1330.00	1275.00	1300.00	-40
1150121	3669	197,954	7650078	39.40	39.40	37.90	38.85	0
1150121	3673	1,922,799	82087063	43.00	43.40	42.10	42.55	0
1150121	3679	34,043	3862969	113.50	114.00	113.00	114.00	0
1150121	3686	573,384	11204075	19.30	19.85	19.10	19.70	0
1150121	3694	1,414,394	87495095	61.70	63.00	60.80	60.80	-1
1150121	3701	12,045,786	706623070	57.20	61.50	55.70	56.40	-1
1150121	3702	6,508,048	410668341	63.20	63.70	62.70	63.20	0
1150121	3703	1,599,908	36983234	23.35	23.55	22.90	23.05	0
1150121	3704	50,333,615	1962005041	37.10	39.65	36.80	39.65	3
1150121	3705	350,713	19817626	56.80	57.20	56.20	57.00	0
1150121	3706	16,029,083	1317282162	82.70	83.40	81.50	82.00	-1
1150121	3708	1,633,540	203761550	126.00	127.50	123.00	123.00	-3
1150121	3711	20,850,621	6118441121	295.00	298.00	290.00	291.00	-5
1150121	3712	896,455	23973627	26.70	27.45	26.50	26.55	0
1150121	3714	5,369,140	193040674	36.45	36.75	35.35	35.50	-1
1150121	3715	72,383,825	9927903518	133.50	143.50	132.00	134.00	2
1150121	3716	95,105	3208460	33.60	34.00	33.60	33.85	0
1150121	3717	1,799,401	35014217	19.50	19.80	19.15	19.40	0
1150121	4104	249,094	19667198	79.40	79.40	78.80	78.90	0
1150121	4106	196,460	4511405	23.00	23.25	22.75	23.25	0
1150121	4108	211,201	2928019	13.90	14.00	13.75	13.80	0
1150121	4119	222,919	11657290	53.10	53.10	51.80	52.40	0
1150121	4133	55,811	1350206	24.30	24.30	24.05	24.20	0
1150121	4137	129,619	13493643	105.00	105.00	103.00	104.50	0
1150121	4142	2,445,519	48775568	20.40	20.40	19.80	19.80	0
1150121	4148	22,229	866532	39.05	39.50	38.70	38.70	0
1150121	4155	141,013	2072241	14.75	14.80	14.65	14.65	0
1150121	4164	1,801,984	62475429	35.30	35.30	34.30	34.60	0
1150121	4190	17,214	514007	29.90	29.90	29.75	29.80	0
1150121	4306	1,203,188	16683012	14.05	14.05	13.80	13.85	0
1150121	4414	468,663	5030864	10.90	10.90	10.60	10.65	0
1150121	4426	1,070,811	10314236	9.07	10.00	9.07	10.00	0
1150121	4438	178,003	12584919	71.40	71.50	70.00	71.10	0
1150121	4439	35,578	3601206	102.00	102.00	101.00	101.00	-1
1150121	4440	61,040	1065520	17.60	17.60	17.25	17.45	0
1150121	4441	190,754	52757090	273.50	279.00	273.50	275.00	1
1150121	4526	9,343,183	349586126	36.95	38.20	36.80	37.15	0
1150121	4532	1,867,430	48041721	25.35	25.95	25.20	25.90	0
1150121	4536	202,353	33270334	166.00	166.00	163.00	164.50	-2
1150121	4540	15,315,033	741845058	46.80	49.85	45.80	49.85	4
1150121	4545	452,125	16970472	38.75	38.75	37.00	37.35	-1
1150121	4551	646,243	77445201	121.00	122.50	118.50	120.00	-1
1150121	4552	95,971	2330403	24.50	24.50	24.20	24.20	0
1150121	4555	176,154	7167482	39.40	41.05	39.40	40.45	0
1150121	4557	292,441	21845545	76.20	76.20	74.20	74.60	-1
1150121	4560	192,005	6255962	32.65	32.90	32.25	32.45	0
1150121	4562	1,336,189	54791625	39.70	41.80	39.70	40.85	0
1150121	4564	952,740	16370558	17.30	17.45	16.95	17.15	0
1150121	4566	652,269	39611941	59.60	61.80	59.30	60.10	0
1150121	4569	14,052	2120363	150.50	151.50	150.00	151.50	1
1150121	4571	255,646	43552148	167.50	173.50	167.50	168.00	-1
1150121	4572	69,227	10457834	152.00	152.00	150.00	150.00	-1
1150121	4576	1,537,291	189299109	120.00	126.00	120.00	123.50	1
1150121	4581	46,339	2406243	51.70	52.20	51.70	52.00	0
1150121	4583	456,348	340689571	747.00	764.00	733.00	753.00	1
1150121	4585	346,119	114845029	338.50	338.50	330.00	330.00	-8
1150121	4588	683,405	48092937	68.00	74.10	67.30	69.20	1
1150121	4720	987,164	17022067	17.15	17.50	16.90	17.25	0
1150121	4722	2,507,413	425083363	169.50	173.00	164.50	169.50	0
1150121	4736	113,121	14237477	127.00	127.00	125.00	125.50	0
1150121	4737	197,071	10536851	54.00	54.00	52.90	54.00	-1
1150121	4739	2,559,249	198792260	75.60	80.30	74.20	77.30	-1
1150121	4746	897,086	51976993	58.50	58.70	57.40	58.10	0
1150121	4755	1,731,608	215972059	118.00	128.50	116.00	127.50	10
1150121	4763	5,002,213	255095685	51.70	51.80	50.70	50.80	0
1150121	4764	1,631,420	197465729	126.00	126.00	116.00	119.00	-8
1150121	4766	310,584	99039299	320.50	322.00	317.50	319.50	-3
1150121	4770	1,758,275	436973176	250.00	257.00	242.00	243.00	-6
1150121	4771	46,005	8112177	178.00	178.00	175.50	176.00	0
1150121	4807	12,159	217146	17.85	17.95	17.80	17.85	0
1150121	4904	3,338,679	300109977	90.00	90.60	89.60	89.80	0
1150121	4906	3,630,640	101922593	27.80	28.30	27.70	28.05	0
1150121	4912	2,585,295	249823728	99.70	99.80	92.10	93.60	-5
1150121	4915	2,842,786	225090191	79.80	80.20	78.50	78.50	-2
1150121	4916	15,321,248	977804234	62.50	64.90	61.60	64.70	1
1150121	4919	3,970,470	229665550	58.50	59.20	57.00	57.20	-2
1150121	4927	11,038,078	409939003	37.05	38.25	36.50	36.70	0
1150121	4930	63,359	1420400	22.45	22.50	22.30	22.30	0
1150121	4934	5,079,473	83142212	15.40	16.65	15.20	16.65	1
1150121	4935	78,172	3175963	40.75	40.80	40.35	40.75	0
1150121	4938	12,692,253	872762525	69.50	69.70	68.30	68.50	-1
1150121	4942	212,556	8116013	38.50	38.50	38.00	38.40	0
1150121	4943	14,549	170957	11.90	11.90	11.75	11.75	0
1150121	4949	2,334,477	99393064	41.70	43.85	41.20	42.40	0
1150121	4952	408,540	15630884	37.60	38.95	37.60	38.45	0
1150121	4956	780,814	16793440	21.55	22.00	21.10	21.10	0
1150121	4958	16,380,025	2633175811	162.50	164.50	158.50	159.50	-5
1150121	4960	1,218,999	17068336	14.05	14.10	13.90	14.05	0
1150121	4961	2,834,802	432402874	155.50	158.00	149.00	149.50	-7
1150121	4967	3,609,654	731006411	206.50	209.00	197.00	198.00	-11
1150121	4968	1,021,887	126380081	125.50	126.50	122.00	122.00	-4
1150121	4976	1,107,776	35372493	31.00	32.55	31.00	31.85	0
1150121	4977	4,085,800	507988606	124.00	128.00	121.00	122.50	-3
1150121	4989	14,214,558	889654032	64.50	65.30	61.00	61.50	-3
1150121	4994	49,768	5207004	105.50	105.50	103.50	104.00	0
1150121	4999	69,112	1654470	24.05	24.10	23.80	24.00	0
1150121	5007	544,094	30194410	55.50	55.60	55.30	55.50	0
1150121	5203	301,498	25929076	87.10	87.10	85.50	85.80	-1
1150121	5215	52,460	1954890	36.80	37.50	36.60	37.50	0
1150121	5222	2,911,573	435867373	148.00	154.00	144.00	149.50	-2
1150121	5225	407,514	42735071	106.00	106.00	104.00	104.50	-1
1150121	5234	712,863	247996151	350.50	355.00	344.50	345.00	-9
1150121	5243	1,698,052	140412669	81.10	84.30	81.10	81.90	0
1150121	5244	251,091	9994850	39.85	40.45	39.20	39.40	0
1150121	5258	538,345	33587544	63.60	63.60	61.40	61.80	-1
1150121	5269	1,491,298	1852343735	1280.00	1280.00	1220.00	1220.00	-70
1150121	5283	90,955	5434538	59.70	60.00	59.50	59.70	0
1150121	5284	909,017	239141660	267.50	267.50	260.50	260.50	-7
1150121	5285	1,034,733	55601207	52.70	54.50	52.50	54.50	1
1150121	5288	227,475	34837584	154.50	154.50	151.50	153.00	-1
1150121	5292	728,631	161080514	213.00	226.50	211.00	223.50	10
1150121	5306	167,989	15845060	96.70	96.70	93.90	94.50	-1
1150121	5388	3,657,251	296851895	80.80	82.40	80.40	81.20	0
1150121	5434	616,875	200408097	326.00	331.00	320.00	322.00	-9
1150121	5469	10,316,191	1042151268	103.00	104.50	98.90	99.40	-5
1150121	5471	590,139	20150403	34.00	34.65	33.70	34.55	0
1150121	5484	312,673	12595143	40.15	41.00	39.70	40.50	0
1150121	5515	830,840	27993639	33.80	34.00	33.45	33.60	0
1150121	5519	587,026	18648658	32.20	32.20	31.60	31.65	0
1150121	5521	9,223,403	236867194	26.35	26.45	25.00	25.25	0
1150121	5522	710,403	48151336	68.50	68.50	67.30	67.90	0
1150121	5525	109,110	2846055	26.50	26.50	25.90	26.00	0
1150121	5531	703,224	6303095	8.94	9.07	8.92	9.07	0
1150121	5533	404,308	5722517	14.25	14.25	14.05	14.20	0
1150121	5534	1,675,446	133968651	80.60	80.70	79.20	80.00	0
1150121	5538	34,120	1108021	32.60	32.60	32.20	32.30	0
1150121	5546	22,096	508295	23.00	23.00	22.60	22.70	0
1150121	5607	658,631	31481182	48.35	48.35	47.40	47.50	0
1150121	5608	2,183,340	38891357	17.90	18.05	17.65	17.65	0
1150121	5706	282,906	14004022	49.85	49.85	49.40	49.50	0
1150121	5871	5,603,365	584227417	104.00	105.50	103.50	103.50	-1
1150121	5871A	108,955	11004455	101.00	101.00	101.00	101.00	0
1150121	5876	7,305,869	285535029	39.20	39.20	39.00	39.15	0
1150121	5880	25,903,068	615528112	23.85	23.85	23.70	23.70	0
1150121	5906	7,045	358637	50.60	51.50	50.60	51.50	0
1150121	5907	666,097	3914616	5.83	6.04	5.78	5.87	0
1150121	6005	8,757,124	241613466	27.70	27.85	27.35	27.60	0
1150121	6024	333,429	17033614	51.20	51.20	51.00	51.10	0
1150121	6108	295,547	4376726	14.95	14.95	14.65	14.90	0
1150121	6112	522,563	24750576	48.00	48.00	47.15	47.20	0
1150121	6115	76,677	3627425	47.40	47.65	47.20	47.25	0
1150121	6116	20,865,980	207738974	10.00	10.20	9.84	9.89	0
1150121	6117	513,366	40402215	79.00	80.30	77.80	78.40	-1
1150121	6120	2,703,931	36060220	13.40	13.60	13.10	13.20	0
1150121	6128	121,902	2801293	23.00	23.10	22.90	22.95	0
1150121	6133	4,668,595	107307026	23.80	23.90	22.20	22.40	-1
1150121	6136	138,466	3364791	24.25	24.60	24.10	24.35	0
1150121	6139	4,584,634	2608609348	578.00	582.00	560.00	561.00	-21
1150121	6141	217,225	2497796	11.50	11.65	11.35	11.65	0
1150121	6142	606,649	6082416	10.10	10.15	9.95	9.99	0
1150121	6152	5,083,550	73245535	13.80	15.20	13.70	14.35	0
1150121	6153	5,851,141	94932311	16.15	16.35	15.95	16.35	0
1150121	6155	5,590,201	324675535	59.20	60.20	56.60	57.10	-3
1150121	6164	1,332,178	17080171	12.80	13.15	12.60	12.65	0
1150121	6165	277,474	12303756	44.45	44.75	44.15	44.20	0
1150121	6166	530,525	33190008	63.90	63.90	61.80	62.40	-1
1150121	6168	1,154,836	24373600	21.00	21.25	20.60	21.20	0
1150121	6176	2,281,248	283174745	124.00	125.50	123.50	124.00	0
1150121	6177	980,260	49505185	50.60	50.80	50.10	50.40	0
1150121	6183	19,386	1849342	95.10	95.90	95.10	95.90	0
1150121	6184	70,759	3425822	48.55	48.60	48.25	48.50	0
1150121	6189	693,079	31435764	45.80	45.85	45.05	45.05	-1
1150121	6191	7,134,991	806120847	114.00	115.50	111.00	112.00	-3
1150121	6192	394,397	46925991	118.00	121.00	117.50	121.00	1
1150121	6196	3,897,515	1147485649	305.50	305.50	288.00	290.00	-18
1150121	6197	1,298,057	189790358	148.00	149.50	144.00	145.00	-3
1150121	6201	21,353	1171581	54.90	55.80	54.70	55.80	0
1150121	6202	1,620,459	64990883	39.65	40.70	39.35	40.20	0
1150121	6205	2,994,472	180039555	61.70	62.90	57.90	58.00	-2
1150121	6206	763,639	71609630	94.30	94.40	93.40	93.60	0
1150121	6209	7,393,938	453079263	60.60	62.40	60.60	60.70	0
1150121	6213	7,814,935	907401555	115.00	118.50	114.00	115.00	0
1150121	6214	515,590	59887378	117.00	117.50	115.50	116.00	-1
1150121	6215	4,840,924	579724610	115.50	122.50	115.00	118.50	1
1150121	6216	292,240	8230981	28.55	28.65	27.95	28.15	0
1150121	6224	175,435	7544397	43.60	43.80	42.55	42.85	0
1150121	6225	4,030	66191	16.10	16.60	16.10	16.60	0
1150121	6226	1,415,808	13801123	9.61	10.00	9.61	9.72	0
1150121	6230	53,944	6485089	120.50	122.00	119.50	120.00	-1
1150121	6235	1,036,227	65185366	63.00	64.30	62.00	62.00	-1
1150121	6239	22,835,862	5547307205	251.00	255.00	238.00	239.50	-12
1150121	6243	245,076	8724148	35.75	36.15	35.20	35.20	-1
1150121	6257	15,784,950	2130549546	135.50	140.00	132.50	134.50	-3
1150121	6269	1,735,110	100202620	57.60	58.40	56.90	58.00	0
1150121	6271	2,948,628	378678900	129.50	130.00	126.50	128.00	-2
1150121	6272	728,632	30043311	42.55	42.55	40.80	40.95	-1
1150121	6277	143,965	8644338	60.20	60.30	59.90	60.20	0
1150121	6278	1,200,304	115566113	96.80	96.80	96.00	96.10	0
1150121	6281	38,145	2372276	62.20	62.30	62.10	62.10	0
1150121	6282	179,864,780	11315786959	65.00	65.90	60.40	61.10	-2
1150121	6283	163,234	3900596	24.10	24.10	23.75	23.85	0
1150121	6285	35,449,984	4674463824	134.00	137.00	128.00	128.50	-1
1150121	6405	486,245	15354539	31.45	32.40	31.15	31.30	0
1150121	6409	1,920,513	1786586778	978.00	978.00	904.00	917.00	-68
1150121	6412	805,466	66333360	82.90	83.50	81.60	82.10	-1
1150121	6414	1,268,077	367520369	294.00	296.50	286.50	287.00	-9
1150121	6415	26,364,773	7103276354	260.00	277.00	254.50	268.50	16
1150121	6416	186,491	16036311	86.60	87.40	85.10	85.50	-1
1150121	6423	278,134	23998331	84.10	88.00	82.20	85.90	0
1150121	6426	2,991,001	292607184	93.00	102.00	92.70	95.00	2
1150121	6431	344,036	9668540	28.50	28.50	27.90	28.00	0
1150121	6438	1,847,629	281017113	153.50	157.00	148.50	149.00	-7
1150121	6442	4,650,390	6040487150	1270.00	1355.00	1250.00	1250.00	-20
1150121	6443	240,389,188	10037000445	42.30	43.60	39.55	39.80	-1
1150121	6446	4,174,280	2342188427	580.00	580.00	549.00	550.00	-32
1150121	6449	1,357,217	248523574	188.00	188.00	180.50	181.00	-9
1150121	6451	1,856,607	283739955	146.00	158.00	145.50	152.50	6
1150121	6456	1,164,715	49683873	43.40	43.40	42.15	42.15	-1
1150121	6464	22,367	1705407	76.10	76.90	76.00	76.00	0
1150121	6472	713,846	368815095	519.00	526.00	510.00	512.00	-10
1150121	6477	1,622,612	58938316	36.60	37.10	35.70	35.80	0
1150121	6491	309,594	86867899	282.00	282.50	279.00	279.00	-3
1150121	6504	115,010	4721762	41.40	42.00	40.75	40.90	0
1150121	6505	7,494,506	345126878	46.35	46.60	45.75	45.80	0
1150121	6515	693,523	2657704305	3695.00	3905.00	3690.00	3825.00	85
1150121	6525	703,682	56541180	80.00	81.90	79.30	80.70	0
1150121	6526	351,862	149536370	430.00	430.00	422.50	422.50	-7
1150121	6531	8,472,400	4191241275	500.00	514.00	484.00	490.00	-16
1150121	6533	421,366	101174980	244.50	244.50	237.50	237.50	-7
1150121	6534	85,588	7332343	86.20	86.50	85.10	85.80	0
1150121	6541	554,822	28028546	51.00	51.00	50.30	50.50	0
1150121	6550	1,423,543	43670037	31.45	31.45	30.35	30.55	0
1150121	6552	249,576	6799026	27.85	28.00	26.95	27.00	-1
1150121	6558	845,654	30781755	36.95	36.95	36.10	36.15	0
1150121	6573	2,276,958	38651456	15.65	17.45	15.05	17.25	1
1150121	6579	109,977	12003569	110.00	110.00	108.50	109.00	-2
1150121	6581	20,192	2135442	105.50	107.50	105.50	107.50	2
1150121	6582	101,757	3214196	31.70	31.85	31.00	31.40	0
1150121	6585	77,773	7247535	93.30	94.00	92.50	93.30	0
1150121	6589	620,261	39248404	63.80	64.10	62.90	63.00	-1
1150121	6591	434,996	31156859	71.80	72.50	71.00	71.00	-1
1150121	6592	1,162,522	70783054	60.80	61.50	60.20	60.70	0
1150121	6592A	1,791	172758	96.60	96.60	96.60	96.60	0
1150121	6592B	5,988	583336	97.50	97.50	97.50	97.50	0
1150121	6598	137,949	3277348	23.90	24.10	23.35	23.45	0
1150121	6605	1,940,766	326620877	161.00	173.00	160.50	168.00	5
1150121	6606	119,669	3133357	26.40	26.40	25.90	26.30	0
1150121	6614	229,480	10959735	48.15	48.15	47.30	47.85	0
1150121	6625	164,754	14474460	87.40	88.40	87.40	87.40	0
1150121	6641	228,748	5517673	23.90	24.80	23.80	23.85	0
1150121	6645	78,502	1393586	18.00	18.20	17.45	17.60	0
1150121	6655	8,074	971306	120.00	121.00	119.50	120.50	0
1150121	6657	409,341	18828116	47.30	47.30	45.30	45.40	-1
1150121	6658	265,827	15065960	57.60	57.80	56.00	56.00	-1
1150121	6666	23,057	1015219	44.20	44.20	43.90	43.90	0
1150121	6668	440,690	17123554	38.50	39.40	38.00	39.00	0
1150121	6669	2,119,130	7682013030	3695.00	3720.00	3565.00	3605.00	-65
1150121	6670	216,666	60190462	277.00	279.50	275.50	278.50	0
1150121	6671	312,272	11570838	38.75	38.75	36.70	36.95	-1
1150121	6672	1,642,527	161753599	97.60	101.00	97.00	98.50	0
1150121	6674	72,000	1529700	21.20	21.55	20.85	21.10	0
1150121	6689	347,188	20815906	61.80	61.80	59.50	59.80	0
1150121	6691	877,373	517383329	594.00	598.00	584.00	590.00	-10
1150121	6695	469,943	20259975	43.75	43.80	42.50	42.80	-1
1150121	6698	544,490	19671385	35.80	36.55	35.60	36.25	0
1150121	6706	10,089,882	1198633669	125.50	125.50	116.00	116.00	-12
1150121	6715	252,852	27310163	106.00	110.50	105.00	107.00	1
1150121	6719	749,863	143250153	190.00	193.50	188.50	191.00	0
1150121	6722	607,042	26779389	44.50	44.80	43.50	43.85	0
1150121	6742	347,501	16018392	46.25	46.75	45.75	45.85	0
1150121	6743	161,330	4361892	27.20	27.30	26.85	27.15	0
1150121	6753	17,130,583	2667464435	148.00	161.50	142.00	161.50	14
1150121	6754	12,141	556924	46.00	46.00	45.80	45.85	0
1150121	6756	164,841	13440740	82.50	82.70	80.80	80.90	-1
1150121	6757	2,493,854	173759286	69.70	70.60	68.60	70.60	1
1150121	6768	621,589	67544805	107.50	109.50	107.50	108.50	0
1150121	6770	182,416,278	11785933766	67.00	68.50	61.60	62.60	-5
1150121	6771	38,146	1688661	44.25	44.35	44.15	44.30	0
1150121	6776	860,676	50058132	59.30	59.30	57.50	57.50	-2
1150121	6781	1,379,334	1572528125	1170.00	1180.00	1120.00	1125.00	-65
1150121	6782	176,569	30748269	176.50	176.50	173.00	173.50	-3
1150121	6789	1,134,311	301232377	268.50	269.50	262.50	264.50	-5
1150121	6790	98,122	3735129	38.10	38.20	37.95	38.15	0
1150121	6792	46,412	2547247	55.30	56.00	54.40	54.50	0
1150121	6794	60,711	5322538	86.10	88.50	86.10	87.90	1
1150121	6796	59,882	5229557	88.20	88.20	86.80	87.00	-1
1150121	6799	322,757	28346182	88.10	89.50	86.20	86.30	-2
1150121	6805	2,509,226	3241729335	1275.00	1345.00	1250.00	1285.00	0
1150121	6806	4,208,814	211324652	50.00	51.90	49.20	49.70	-1
1150121	6807	11,026	507249	45.95	46.15	45.75	46.15	0
1150121	6830	539,620	98149238	183.00	184.00	180.50	182.00	-4
1150121	6831	863,669	207527599	243.50	247.50	236.50	236.50	-11
1150121	6834	1,385,413	45714032	33.90	33.90	32.45	33.00	0
1150121	6835	66,228	2584455	39.70	39.70	38.90	39.00	0
1150121	6838	329,075	9702056	29.15	29.90	29.15	29.30	0
1150121	6854	1,358,541	157199053	120.50	121.00	112.00	112.50	-9
1150121	6861	177,177	11753044	66.50	67.20	65.80	65.80	-1
1150121	6862	2,108,301	415077535	202.00	207.00	187.50	190.50	-8
1150121	6863	148,371	17630330	121.50	121.50	117.00	117.50	-4
1150121	6869	1,722,085	180866370	104.50	108.50	102.50	103.00	-2
1150121	6873	1,268,476	147592482	117.50	120.00	114.00	114.50	-6
1150121	6885	576,446	15980572	27.90	27.95	27.55	27.70	0
1150121	6887	9,021	538867	60.00	60.50	59.50	60.50	0
1150121	6890	555,729	132996832	244.00	244.00	237.50	237.50	-5
1150121	6901	529,224	9193094	17.50	17.65	17.25	17.55	0
1150121	6902	50,537	3898760	76.80	78.30	76.00	77.80	1
1150121	6906	221,035	18176407	83.00	84.60	80.10	80.10	-6
1150121	6909	1,692,229	82370073	49.05	51.20	47.40	47.50	-2
1150121	6914	43,204	6226070	145.00	145.00	143.50	144.00	0
1150121	6916	101,961	2019387	20.05	20.20	19.60	19.60	0
1150121	6918	98,918	7915011	80.60	80.60	79.80	80.00	0
1150121	6919	9,236,149	1486314917	163.00	165.00	156.00	164.00	1
1150121	6921	69,108	4237905	57.00	62.10	57.00	62.10	5
1150121	6923	486,440	48553950	101.50	101.50	98.80	99.80	-1
1150121	6924	18,000	1218900	68.20	68.20	65.20	67.70	-2
1150121	6928	391,147	22099120	56.00	57.90	54.80	55.10	-1
1150121	6931	454,035	25739673	58.00	58.40	55.70	55.70	-2
1150121	6933	229,867	33090462	148.00	148.00	142.50	145.00	-3
1150121	6936	64,835	2296147	35.15	35.50	35.15	35.45	0
1150121	6937	358,449	78904416	223.00	225.00	216.50	218.00	-8
1150121	6944	832,809	617289391	752.00	754.00	733.00	734.00	-22
1150121	6949	538,552	235864162	429.50	445.00	429.50	433.00	17
1150121	6951	68,662	5168054	75.70	75.70	75.10	75.40	0
1150121	6952	26,357	1120370	42.35	42.90	42.20	42.85	0
1150121	6955	9,000	1443000	160.00	162.00	159.50	162.00	2
1150121	6957	62,516	11739953	189.50	190.00	185.50	187.00	-1
1150121	6958	57,313	879196	15.30	15.40	15.25	15.30	0
1150121	6958A	46,000	877250	19.15	19.15	19.00	19.15	0
1150121	6962	5,760,385	228084231	38.80	40.70	38.15	39.05	0
1150121	6965	134,360	11114732	82.60	83.90	82.50	82.60	0
1150121	6969	59,506	1876218	31.85	31.95	30.30	30.55	-2
1150121	6988	128,339	2283048	16.50	18.15	16.50	18.15	1
1150121	6994	514,651	47766055	93.80	95.20	91.90	91.90	-1
1150121	7610	1,690,430	329524106	204.00	206.00	188.00	191.00	-13
1150121	7631	15,536	1916237	123.50	124.00	122.50	124.00	0
1150121	7705	59,717	2360185	39.55	39.80	39.45	39.45	0
1150121	7711	379,510	88590094	235.00	238.00	231.50	231.50	-4
1150121	7721	80,448	3897420	48.85	48.90	47.20	48.00	0
1150121	7722	407,826	190981627	478.00	482.00	460.00	460.50	-17
1150121	7730	43,450	4410500	103.00	103.50	100.00	103.00	-1
1150121	7732	7,011	269325	38.20	38.85	38.20	38.50	0
1150121	7736	35,551	3177993	90.60	90.60	88.90	88.90	-1
1150121	7740	115,688	19802191	174.00	174.00	168.00	168.50	-5
1150121	7749	182,876	77551404	427.00	431.00	419.00	419.00	-9
1150121	7750	103,045	88266875	855.00	865.00	850.00	863.00	-2
1150121	7765	163,101	42440894	265.00	265.00	257.00	259.00	-6
1150121	7769	868,658	3082900515	3495.00	3600.00	3490.00	3575.00	80
1150121	7780	9,353,709	229633477	24.55	24.55	24.55	24.55	2
1150121	7786	253,821	40259899	161.00	161.00	157.00	157.00	-3
1150121	7788	422,318	60158528	138.50	149.50	138.50	142.50	1
1150121	7791	155,732	11050875	71.20	71.40	70.70	71.20	0
1150121	7795	2,137,010	709283690	329.00	350.00	318.50	325.50	-12
1150121	7799	506,534	217891688	442.50	446.50	416.50	420.00	-25
1150121	8011	1,325,332	29955106	22.30	22.85	22.30	22.45	0
1150121	8016	476,713	90552428	190.00	192.00	189.00	190.00	-1
1150121	8021	12,415,843	2739277612	222.50	226.50	217.50	220.00	-5
1150121	8028	7,238,319	1271135247	177.00	181.00	172.00	173.50	-5
1150121	8033	1,377,353	211266592	147.50	155.50	147.50	154.00	2
1150121	8039	19,119,785	1724921605	90.00	92.70	88.40	89.20	-2
1150121	8045	96,543	7104956	75.20	75.20	72.60	72.70	0
1150121	8046	47,779,644	17283493135	349.50	375.50	345.00	361.00	19
1150121	8070	8,500,904	409643580	47.40	49.50	46.80	47.25	0
1150121	8072	1,812,459	60671185	33.00	34.60	32.15	32.30	0
1150121	8081	363,796	81389990	225.50	225.50	222.00	222.50	-3
1150121	8101	17,571	274148	15.65	15.65	15.60	15.60	0
1150121	8103	3,409,498	331972285	98.00	99.90	95.20	96.10	-2
1150121	8104	2,740,454	102368218	36.85	38.20	35.60	37.75	0
1150121	8105	5,862,668	82259836	14.20	14.50	13.80	14.00	0
1150121	8110	50,413,690	4098213320	85.00	85.50	78.70	80.20	-4
1150121	8112	24,710,268	1821521970	75.20	76.30	72.10	72.90	-3
1150121	8112A	123	5448					0
1150121	8114	898,518	176327163	199.50	200.50	194.00	194.00	-6
1150121	8131	18,332,485	1271400698	72.10	73.20	67.10	68.00	-5
1150121	8150	67,294,423	4589012334	72.00	72.90	65.70	66.20	-5
1150121	8162	995,693	37936017	35.40	38.90	35.05	38.90	3
1150121	8163	932,049	29784950	32.00	32.25	31.70	31.95	0
1150121	8201	996,210	15522944	14.35	15.75	14.35	15.75	1
1150121	8210	1,831,114	1687438094	896.00	940.00	895.00	909.00	9
1150121	8213	607,248	21363811	35.15	35.35	34.95	35.15	0
1150121	8215	1,047,742	21734134	20.85	21.05	20.50	20.50	0
1150121	8222	1,529,763	67530554	43.55	44.90	43.15	44.05	0
1150121	8249	18,353,357	1151673116	62.10	64.60	61.50	62.10	3
1150121	8261	7,678,545	753584001	96.00	101.00	95.70	98.20	1
1150121	8271	10,613,399	1306038943	128.00	131.00	118.00	118.50	-11
1150121	8341	489,899	39406357	80.50	81.60	79.80	79.90	0
1150121	8367	51,323	2185939	42.60	43.00	42.45	42.85	0
1150121	8374	634,243	55825536	85.80	89.40	85.50	87.50	0
1150121	8404	672,526	16135687	24.10	24.20	23.90	23.95	0
1150121	8411	51,497	615027	11.90	12.00	11.90	12.00	0
1150121	8422	152,926,807	6624359998	42.05	44.30	42.00	42.95	0
1150121	8429	371,277	2774703	7.51	7.52	7.43	7.47	0
1150121	8438	228,879	13867775	61.90	61.90	60.10	60.10	-1
1150121	8442	39,122	2736773	70.10	70.30	69.60	70.30	0
1150121	8443	25,833	295915	11.25	11.60	11.25	11.40	0
1150121	8454	673,417	130013280	195.50	195.50	191.50	192.50	-3
1150121	8462	110,404	16416192	149.00	150.00	147.50	150.00	0
1150121	8463	83,238	2215219	26.90	26.90	26.30	26.60	0
1150121	8464	769,420	319534741	419.00	425.00	412.50	415.00	-13
1150121	8466	55,512	1293695	23.30	23.60	23.00	23.50	0
1150121	8467	114,326	21579970	190.00	193.00	185.00	191.00	0
1150121	8473	895,786	35810630	39.80	40.25	39.70	40.00	0
1150121	8476	3,654,809	83572302	22.75	23.75	21.95	22.35	0
1150121	8478	267,132	50539598	190.50	192.00	188.00	189.00	-3
1150121	8481	13,814	585619	42.30	42.60	42.25	42.60	0
1150121	8482	35,468	1715704	49.00	49.00	46.65	48.25	-1
1150121	8487	45,143	3646371	80.60	80.80	80.50	80.80	0
1150121	8488	11,134	110686	9.90	10.10	9.90	10.10	0
1150121	8499	153,305	45455136	296.50	302.00	292.50	296.00	-6
1150121	8926	912,135	39383833	42.80	43.40	42.70	43.20	0
1150121	8940	39,105	803952	20.80	21.10	20.40	20.45	0
1150121	8996	638,448	443947762	715.00	725.00	675.00	697.00	-30
1150121	9103	291,215	1346996	4.65	4.65	4.60	4.63	0
1150121	910322	2,980	71676	24.00	24.15	24.00	24.15	0
1150121	9105	30,180,753	192786065	6.45	6.48	6.33	6.37	0
1150121	910861	13,000	72030	5.50	5.57	5.50	5.56	0
1150121	9110	32,000	95940	3.00	3.06	2.90	3.00	0
1150121	911608	47,000	127740	2.74	2.74	2.71	2.71	0
1150121	911622	17,003	65881	3.91	3.91	3.83	3.83	0
1150121	911868	599,089	789432	1.32	1.33	1.31	1.32	0
1150121	912000	590,400	1572892	2.67	2.69	2.65	2.67	0
1150121	9136	725,453	5900515	8.24	8.28	8.08	8.16	0
1150121	9802	1,161,989	113361988	97.50	98.20	96.80	97.30	-1
1150121	9902	450,891	7995648	17.65	17.95	17.55	17.60	0
1150121	9904	13,641,536	420982284	31.40	31.40	30.55	30.70	0
1150121	9905	108,592	2172706	20.00	20.05	20.00	20.05	0
1150121	9906	152,601	7081967	46.65	47.10	46.10	46.50	-1
1150121	9907	3,177,181	58753595	18.55	18.60	18.40	18.60	0
1150121	9908	92,463	2760455	29.85	29.90	29.80	29.90	0
1150121	9910	3,222,236	321307984	99.10	100.50	99.10	99.80	0
1150121	9911	146,942	12357476	84.00	84.30	83.90	84.30	0
1150121	9912	27,114	325035	12.00	12.05	11.90	12.05	0
1150121	9914	3,754,591	331672085	90.80	90.80	87.60	88.70	-1
1150121	9917	484,738	52278802	108.00	108.00	107.50	108.00	0
1150121	9918	15,112	596685	39.60	39.60	39.45	39.45	0
1150121	9919	332,074	5400439	16.30	16.35	16.20	16.30	0
1150121	9921	3,132,171	294435655	96.00	96.00	92.90	94.20	-1
1150121	9924	50,063	2486082	49.80	49.80	49.55	49.75	0
1150121	9925	270,287	11011690	40.70	40.90	40.65	40.90	0
1150121	9926	17,377	854788	49.30	49.30	49.15	49.15	0
1150121	9927	91,093	6422212	71.00	71.00	70.30	70.40	0
1150121	9928	91,702	1658274	18.15	18.25	18.00	18.05	0
1150121	9929	9,958	104111	10.45	10.70	10.25	10.70	0
1150121	9930	111,295	7857346	70.60	70.80	70.30	70.50	0
1150121	9931	21,005	713020	33.90	34.05	33.80	33.90	0
1150121	9933	3,517,024	115319202	32.65	33.15	32.60	32.60	0
1150121	9934	1,227,383	13016005	10.75	10.75	10.50	10.65	0
1150121	9935	234,902	4822997	20.90	20.90	20.35	20.55	0
1150121	9937	105,555	6210544	59.40	59.40	58.20	58.90	0
1150121	9938	1,260,186	66245416	53.00	53.10	52.20	52.50	0
1150121	9939	981,683	116368488	118.50	119.50	117.00	119.00	1
1150121	9940	487,976	10788880	22.35	22.35	22.00	22.10	0
1150121	9941	1,765,151	138811123	79.00	79.20	78.10	78.60	0
1150121	9941A	1,096	55128	50.30	50.30	50.30	50.30	0
1150121	9942	129,466	14277260	111.00	111.00	109.50	110.00	-1
1150121	9943	52,240	3116161	59.70	59.70	59.50	59.70	0
1150121	9944	33,345	561213	16.85	16.85	16.70	16.85	0
1150121	9945	8,020,326	234525031	29.50	29.50	29.10	29.15	0
1150121	9946	371,056	6477484	17.80	17.80	17.20	17.35	0
1150121	9955	13,296,589	517049119	37.60	39.75	37.30	38.00	1
1150121	9958	1,575,028	221153092	140.00	143.00	138.00	140.00	0

＊參考自政府開放平台