個股日成交資訊 (2026/02/04)

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
1150204	0050	0	59,733,704	4346370749	72.40	73.15	72.30	72.90	0
1150204	0051	0	130,318	13984896	105.65	107.80	105.65	107.40	1
1150204	0052	0	22,981,102	996300897	43.07	43.61	43.03	43.43	0
1150204	0053	0	18,420	2968009	160.80	161.95	160.80	161.40	0
1150204	0055	0	138,305	4459556	32.05	32.49	31.90	32.29	0
1150204	0056	0	29,305,483	1105164213	37.58	37.85	37.41	37.84	0
1150204	0057	0	60,097	12979743	215.60	216.60	215.60	216.45	0
1150204	0061	0	420,549	9825433	23.01	23.46	23.01	23.38	0
1150204	006203	0	4,868	639607	131.30	132.50	131.30	132.50	0
1150204	006204	0	3,010	492586	163.00	164.40	163.00	164.40	1
1150204	006205	0	522,822	21153274	40.14	40.67	40.14	40.66	0
1150204	006206	0	103,351	3902755	37.97	37.97	37.45	37.84	0
1150204	006207	0	178,933	5603126	31.28	31.39	31.28	31.35	0
1150204	006208	0	2,583,266	435587079	167.60	169.35	167.45	168.85	0
1150204	00625K	0	0						0
1150204	00631L	0	2,621,976	1168156318	438.40	449.85	438.15	449.05	4
1150204	00632R	0	43,904,194	648720637	14.90	14.90	14.71	14.73	0
1150204	00633L	0	2,640,130	123623574	46.55	47.21	46.55	47.09	0
1150204	00634R	0	196,094	646340	3.33	3.33	3.28	3.29	0
1150204	00635U	0	17,328,888	929819068	53.15	54.10	53.15	54.05	2
1150204	00636	0	1,997,539	53008890	26.41	26.62	26.41	26.58	0
1150204	00636K	0	200	1688	8.44	8.44	8.44	8.44	0
1150204	00637L	0	26,651,818	513538343	19.05	19.41	19.05	19.35	0
1150204	00638R	0	62,496	441822	7.15	7.15	7.04	7.06	0
1150204	00639	0	632,930	9677323	15.28	15.36	15.24	15.29	0
1150204	00640L	0	620,755	54706114	87.15	88.65	87.05	88.65	0
1150204	00641R	0	1,497,447	6404533	4.31	4.31	4.26	4.26	0
1150204	00642U	0	6,354,565	106699846	16.73	16.88	16.73	16.78	0
1150204	00643	0	3,121,065	54915256	17.74	17.78	17.54	17.60	0
1150204	00643K	0	0						0
1150204	00645	0	417,668	21337008	50.90	51.20	50.85	51.10	0
1150204	00646	0	3,832,292	262693216	68.60	68.70	68.50	68.60	0
1150204	00647L	0	32,642	3855497	118.25	118.25	118.00	118.10	-2
1150204	00648R	0	536,002	2317058	4.32	4.33	4.32	4.33	0
1150204	00650L	0	5,488,683	103382892	18.74	19.04	18.67	18.95	0
1150204	00651R	0	330,799	1690034	5.11	5.12	5.08	5.08	0
1150204	00652	0	489,816	18223882	37.34	37.34	37.06	37.19	0
1150204	00653L	0	532,248	29897602	56.25	56.45	55.90	56.30	0
1150204	00654R	0	95,080	604794	6.36	6.38	6.36	6.37	0
1150204	00655L	0	1,877,351	60855948	32.21	32.72	32.21	32.66	0
1150204	00656R	0	39,367	246626	6.27	6.27	6.25	6.25	0
1150204	00657	0	42,858	2743381	63.90	64.20	63.90	64.00	0
1150204	00657K	0	200	4066	20.33	20.33	20.33	20.33	0
1150204	00660	0	8,634	377927	43.86	43.86	43.66	43.80	0
1150204	00661	0	177,014	12374149	69.70	70.25	69.70	70.10	0
1150204	00662	0	4,911,302	504694390	102.60	102.95	102.55	102.80	-1
1150204	00663L	0	5,837,234	339225758	57.35	58.75	57.20	58.65	0
1150204	00664R	0	20,228,987	48297897	2.41	2.41	2.37	2.38	0
1150204	00665L	0	22,950,596	249823440	10.85	11.01	10.76	10.94	0
1150204	00666R	0	27,013	236823	8.75	8.80	8.73	8.80	0
1150204	00668	0	19,321	1096669	56.80	56.80	56.75	56.80	0
1150204	00668K	0	200	3594	17.97	17.97	17.97	17.97	0
1150204	00669R	0	470,501	2630625	5.60	5.60	5.58	5.58	0
1150204	00670L	0	2,429,049	389027687	159.75	160.70	159.70	160.25	-6
1150204	00671R	0	7,058,140	20132538	2.86	2.86	2.85	2.85	0
1150204	00673R	0	15,358,187	389027373	25.43	25.45	25.24	25.37	0
1150204	00674R	0	12,197,296	60362118	5.00	5.00	4.91	4.93	0
1150204	00675L	0	2,131,357	376666525	174.10	178.50	173.85	178.25	1
1150204	00676R	0	4,932,707	40115678	8.19	8.19	8.08	8.10	0
1150204	00678	0	299,866	10828508	36.04	36.15	36.04	36.15	0
1150204	00680L	0	13,883,036	98633586	7.10	7.12	7.09	7.11	0
1150204	00681R	0	33,000	691350	20.96	20.96	20.93	20.96	0
1150204	00682U	0	7,071	141422	20.00	20.00	20.00	20.00	0
1150204	00683L	0	100,118	2042100	20.48	20.48	20.38	20.40	0
1150204	00684R	0	29,000	454460	15.67	15.68	15.67	15.67	0
1150204	00685L	0	788,761	125374123	156.50	160.20	156.20	159.85	1
1150204	00686R	0	4,280,273	6236056	1.47	1.47	1.45	1.46	0
1150204	00688L	0	4,590,388	32523658	7.09	7.10	7.07	7.08	0
1150204	00689R	0	55,000	1200550	21.83	21.83	21.81	21.81	0
1150204	00690	0	394,522	19994702	50.40	51.05	50.35	50.90	0
1150204	00692	0	1,228,404	78961810	63.80	64.50	63.80	64.30	0
1150204	00693U	0	934,889	19002544	20.36	20.40	20.29	20.29	0
1150204	00700	0	538,470	9912313	18.35	18.48	18.30	18.39	0
1150204	00701	0	1,229,963	35627812	28.78	29.06	28.78	28.95	0
1150204	00702	0	123,524	2927715	23.72	23.72	23.70	23.70	0
1150204	00703	0	47,828	1039167	21.79	21.79	21.60	21.74	0
1150204	00706L	0	2,175,913	44511346	20.52	20.52	20.40	20.42	0
1150204	00707R	0	3,001	93641	31.21	31.25	31.15	31.25	0
1150204	00708L	0	22,108,586	2601387065	115.90	119.10	115.55	118.95	10
1150204	00709	0	152,111	5922299	38.98	39.01	38.87	38.98	0
1150204	00710B	0	174,202	3332798	19.18	19.18	19.10	19.13	0
1150204	00711B	0	104,950	1709569	16.29	16.32	16.28	16.32	0
1150204	00712	0	17,455,197	163876038	9.37	9.40	9.37	9.38	0
1150204	00713	0	10,168,656	522891372	51.20	51.65	51.15	51.40	0
1150204	00714	0	44,920	904923	20.15	20.15	20.14	20.14	0
1150204	00715L	0	25,868,228	633743037	24.25	24.76	24.25	24.48	1
1150204	00717	0	94,811	1438713	15.19	15.19	15.17	15.17	0
1150204	00728	0	61,075	2538286	41.60	41.72	41.43	41.72	0
1150204	00730	0	689,239	15746179	22.91	22.93	22.76	22.89	0
1150204	00731	0	695,730	49841750	71.10	71.85	71.10	71.75	0
1150204	00733	0	1,431,954	72630803	50.00	51.30	50.00	51.30	1
1150204	00735	0	929,879	58849060	62.45	63.80	62.45	63.55	0
1150204	00736	0	163,161	4757959	29.23	29.23	29.14	29.21	0
1150204	00737	0	391,553	13810717	35.32	35.32	35.23	35.29	0
1150204	00738U	0	39,664,881	2827358949	70.45	72.10	70.30	72.00	3
1150204	00739	0	105,040	2842207	27.06	27.06	27.02	27.06	0
1150204	00752	0	1,908,419	49916478	26.29	26.33	25.98	26.20	0
1150204	00753L	0	17,092,924	211209774	12.35	12.49	12.20	12.41	0
1150204	00757	0	1,954,868	220573532	112.60	113.00	112.55	112.85	-2
1150204	00762	0	345,620	29088950	84.00	84.30	84.00	84.30	-1
1150204	00763U	0	4,416,504	147091827	33.44	33.52	32.97	33.19	0
1150204	00770	0	1,406,783	74562072	52.90	53.10	52.85	53.10	-1
1150204	00771	0	100,234	1635849	16.39	16.39	16.28	16.28	0
1150204	00775B	0	81,001	2664872	32.84	32.90	32.84	32.90	0
1150204	00783	0	287,070	8143332	28.40	28.52	28.15	28.15	0
1150204	00830	0	17,718,842	990863905	55.60	56.05	55.55	56.00	-1
1150204	00850	0	884,989	53996691	60.85	61.25	60.60	61.20	0
1150204	00851	0	19,320	1096338	56.95	56.95	56.70	56.80	0
1150204	00852L	0	501,485	15928734	31.79	31.81	31.75	31.80	0
1150204	00861	0	86,565	5379993	62.25	62.30	61.95	62.25	0
1150204	00865B	0	1,073,580	51017946	47.52	47.56	47.49	47.53	0
1150204	00875	0	237,975	8650286	36.32	36.40	36.30	36.34	-1
1150204	00876	0	151,600	9059821	59.80	59.95	59.70	59.80	0
1150204	00878	0	46,417,364	1059406392	22.74	22.90	22.67	22.88	0
1150204	00881	0	21,608,860	741497686	34.12	34.46	33.98	34.40	0
1150204	00882	0	14,879,246	233859825	15.47	15.81	15.45	15.79	0
1150204	00885	0	4,637,532	83239622	18.00	18.08	17.83	17.96	0
1150204	00891	0	35,877,569	849037229	23.71	23.79	23.54	23.71	0
1150204	00892	0	499,307	12812336	25.69	25.79	25.59	25.61	0
1150204	00893	0	571,732	19425981	34.04	34.04	33.95	33.95	0
1150204	00894	0	1,451,407	44867638	30.82	31.12	30.68	31.11	0
1150204	00895	0	432,129	17756312	41.33	41.33	40.97	41.08	0
1150204	00896	0	1,014,363	21072972	20.62	20.86	20.62	20.84	0
1150204	00897	0	506,490	4900817	9.70	9.70	9.66	9.68	0
1150204	00898	0	244,600	2011707	8.25	8.25	8.21	8.23	0
1150204	00899	0	695,877	16253793	23.05	23.43	23.05	23.43	0
1150204	00900	0	10,814,060	155954185	14.33	14.48	14.30	14.47	0
1150204	00901	0	256,397	7268917	28.08	28.50	28.08	28.35	0
1150204	00902	0	1,981,173	28159513	14.15	14.29	14.13	14.24	0
1150204	00903	0	130,323	2226720	17.48	17.48	17.05	17.06	0
1150204	00904	0	3,339,517	91643768	27.32	27.60	27.17	27.57	0
1150204	00905	0	1,080,817	20373899	18.77	18.93	18.73	18.93	0
1150204	00907	0	681,873	10574780	15.35	15.58	15.35	15.50	0
1150204	00908	0	160,292	2273235	14.13	14.21	14.13	14.18	0
1150204	00909	0	3,659,289	147336394	40.19	40.38	40.01	40.35	-1
1150204	00910	0	3,810,218	218066227	57.00	57.60	56.60	57.60	1
1150204	00911	0	565,683	21019611	37.39	37.39	37.08	37.30	0
1150204	00912	0	468,191	10895326	23.10	23.33	23.08	23.32	0
1150204	00913	0	821,844	24756916	30.15	30.25	29.93	30.20	0
1150204	00915	0	3,648,788	86235820	23.52	23.72	23.49	23.67	0
1150204	00916	0	103,297	2792979	27.08	27.08	27.00	27.06	0
1150204	00917	0	1,682,229	37025664	22.23	22.23	21.98	22.01	0
1150204	00918	0	16,029,164	368194990	22.77	23.08	22.76	23.03	0
1150204	00919	0	45,006,315	1051759741	23.20	23.52	23.18	23.42	0
1150204	00920	0	1,222,456	25677824	20.70	21.05	20.70	21.04	0
1150204	00921	0	782,918	14319276	18.12	18.36	18.10	18.33	0
1150204	00922	0	6,833,901	195641046	28.49	28.74	28.40	28.71	0
1150204	00923	0	34,844,271	1015516982	29.00	29.27	28.95	29.19	0
1150204	00924	0	4,091,092	118858602	29.05	29.10	29.02	29.05	0
1150204	00926	0	572,904	13574425	24.03	24.03	23.66	23.69	0
1150204	00927	0	7,183,791	175318518	24.37	24.59	24.24	24.56	0
1150204	00929	0	19,680,026	381402459	19.26	19.48	19.20	19.47	0
1150204	00930	0	854,503	15262252	17.73	17.97	17.73	17.97	0
1150204	00932	0	577,245	8616040	14.83	14.98	14.79	14.98	0
1150204	00934	0	3,141,746	69214242	21.93	22.16	21.85	22.15	0
1150204	00935	0	6,241,196	222737938	35.63	35.90	35.36	35.85	0
1150204	00936	0	1,966,975	33992395	17.17	17.35	17.06	17.34	0
1150204	00938	0	351,080	6482042	18.40	18.50	18.36	18.47	0
1150204	00939	0	6,755,861	104799683	15.46	15.56	15.40	15.56	0
1150204	00940	0	31,571,574	305928930	9.60	9.73	9.58	9.72	0
1150204	00941	0	2,289,739	47609507	20.86	20.86	20.75	20.84	0
1150204	00943	0	295,161	4416942	14.80	15.07	14.80	15.07	0
1150204	00944	0	1,471,571	22021616	14.87	15.06	14.86	15.06	0
1150204	00945B	0	4,339,067	63333879	14.62	14.62	14.59	14.60	0
1150204	00946	0	4,061,546	40650642	9.99	10.05	9.93	10.04	0
1150204	00947	0	15,146,117	353264708	23.25	23.66	22.99	23.56	0
1150204	00949	0	1,014,794	19564189	19.44	19.44	19.23	19.36	0
1150204	00951	0	4,501,491	61885715	13.69	13.80	13.65	13.78	0
1150204	00952	0	4,050,237	50869808	12.43	12.68	12.41	12.67	0
1150204	00953B	0	23,402,886	227471818	9.73	9.74	9.71	9.72	0
1150204	00954	0	2,113,194	31162651	14.70	14.80	14.67	14.79	0
1150204	00956	0	390,735	4813721	12.27	12.36	12.27	12.36	0
1150204	00960	0	1,598,562	24910781	15.54	15.61	15.51	15.61	0
1150204	00961	0	1,408,316	13997072	9.91	10.02	9.88	10.01	0
1150204	00962	0	1,199,070	13443673	11.14	11.24	11.04	11.24	0
1150204	00963	0	713,708	8746468	12.21	12.27	12.21	12.25	0
1150204	00964	0	1,831,469	23839342	12.90	13.08	12.90	13.05	0
1150204	00965	0	3,010,547	77414294	25.74	25.77	25.68	25.73	0
1150204	00971	0	838,832	13211234	15.75	15.78	15.73	15.75	0
1150204	00972	0	231,925	4529326	19.41	19.59	19.41	19.59	0
1150204	009800	0	2,902,408	32306181	11.12	11.15	11.11	11.14	0
1150204	009801	0	1,566,239	17001664	10.85	10.87	10.83	10.87	0
1150204	009802	0	5,226,604	64843251	12.29	12.49	12.29	12.47	0
1150204	009803	0	1,014,825	14920564	14.65	14.78	14.61	14.77	0
1150204	009804	0	540,887	8705737	16.01	16.18	16.01	16.17	0
1150204	009805	0	21,188,418	295057587	13.85	14.02	13.85	14.00	0
1150204	009808	0	338,775	7365899	21.67	21.85	21.57	21.85	0
1150204	009809	0	759,859	8944475	11.72	11.80	11.71	11.78	0
1150204	00980A	0	31,936,884	529304951	16.52	16.68	16.44	16.66	0
1150204	009810	0	179,009	3394630	19.00	19.00	18.95	18.98	0
1150204	009811	0	3,662,354	42854777	11.69	11.72	11.69	11.70	0
1150204	009812	0	650,616	7484144	11.45	11.53	11.45	11.52	0
1150204	009813	0	5,212,045	54656176	10.50	10.52	10.47	10.48	0
1150204	009816	0	224,121,973	2300504142	10.26	10.31	10.20	10.29	0
1150204	00981A	0	87,934,784	1621885546	18.25	18.65	18.20	18.58	0
1150204	00981T	0	1,920,834	21322987	11.10	11.11	11.08	11.11	0
1150204	00982A	0	45,651,684	706488701	15.41	15.59	15.36	15.57	0
1150204	00982D	0	1,475,070	14975039	10.16	10.16	10.14	10.14	0
1150204	00982T	0	3,700,846	40815297	11.03	11.09	10.92	11.08	0
1150204	00983A	0	5,322,440	59848001	11.23	11.26	11.21	11.25	0
1150204	00983D	0	429,497	4415245	10.30	10.30	10.27	10.28	0
1150204	00984A	0	11,923,193	142483278	11.78	12.01	11.78	12.01	0
1150204	00984D	0	11,574,615	115800902	9.99	10.02	9.99	10.01	0
1150204	00985A	0	7,927,193	119259394	14.97	15.11	14.94	15.10	0
1150204	00985B	0	6,462,410	66744822	10.33	10.34	10.32	10.33	0
1150204	00986A	0	649,792	7802748	12.13	12.13	11.99	11.99	0
1150204	00987A	0	6,177,543	64380024	10.38	10.47	10.30	10.47	0
1150204	00988A	0	32,104,457	387576467	11.93	12.11	11.90	12.09	0
1150204	00989A	0	4,893,392	71043741	14.60	14.60	14.50	14.52	0
1150204	00990A	0	29,458,982	340922166	11.42	11.61	11.42	11.61	0
1150204	00991A	0	56,457,588	664663283	11.63	11.91	11.56	11.89	0
1150204	00992A	0	17,785,355	205464110	11.50	11.61	11.45	11.61	0
1150204	00993A	0	67,413,090	670346144	9.86	10.02	9.82	10.00	0
1150204	00994A	0	2,416,275	26433182	10.87	11.01	10.82	11.01	0
1150204	00995A	0	14,555,705	153660013	10.51	10.64	10.45	10.64	0
1150204	01001T	0	41,000	483890	11.81	11.82	11.78	11.81	0
1150204	01002T	0	1,000	14730	14.73	14.73	14.73	14.73	0
1150204	01004T	0	22,000	243780	11.18	11.18	11.00	11.00	0
1150204	01007T	0	64,000	875080	13.67	13.68	13.67	13.68	0
1150204	01009T	0	721,000	4191790	5.90	6.08	5.80	5.99	0
1150204	01010T	0	86,000	863650	10.04	10.05	10.04	10.05	0
1150204	020000	0	1,000	19030	19.03	19.03	19.03	19.03	0
1150204	020011	0	0						0
1150204	020012	0	13,000	217400	16.59	16.85	16.59	16.85	0
1150204	02001L	0	31,000	1828850	58.85	59.30	58.85	59.30	1
1150204	02001R	0	63,000	49270	0.79	0.79	0.78	0.79	0
1150204	020020	0	45,000	776720	17.23	17.38	17.23	17.38	0
1150204	020028	0	6,000	82750	13.78	13.85	13.78	13.85	0
1150204	020029	0	33,000	343680	10.36	10.50	10.36	10.50	0
1150204	020030	0	12,000	121890	10.10	10.21	10.10	10.21	0
1150204	020031	0	0						0
1150204	020032	0	8,000	68480	8.56	8.57	8.55	8.57	0
1150204	020034	0	50,000	424760	8.48	8.53	8.47	8.52	0
1150204	020036	0	5,000	37850	7.57	7.57	7.57	7.57	0
1150204	020037	0	2,000	17020	8.51	8.51	8.51	8.51	0
1150204	020038	0	18,000	144960	8.03	8.09	8.03	8.09	0
1150204	020039	0	35,000	357900	10.18	10.23	10.18	10.23	0
1150204	1101	0	18,997,135	490579888	25.50	26.00	25.40	25.80	0
1150204	1101B	0	14,038	635660	45.30	45.55	45.15	45.25	0
1150204	1102	0	7,213,561	251683995	34.40	35.15	34.25	35.00	0
1150204	1103	0	411,046	5736189	13.90	14.05	13.85	14.05	0
1150204	1104	0	396,550	11774460	29.55	29.85	29.50	29.85	0
1150204	1108	0	96,047	1448998	15.05	15.10	15.05	15.10	0
1150204	1109	0	54,555	841849	15.45	15.45	15.40	15.40	0
1150204	1110	0	160,961	2613768	16.10	16.35	15.95	16.35	0
1150204	1201	0	107,041	1544668	14.35	14.50	14.35	14.40	0
1150204	1203	0	22,199	882311	39.70	39.85	39.25	39.85	0
1150204	1210	0	1,740,406	88580617	50.70	51.20	50.60	51.00	0
1150204	1213	0	7,004	69666	9.87	10.05	9.87	10.05	0
1150204	1215	0	319,348	47632691	148.00	150.00	148.00	149.50	1
1150204	1216	0	6,281,539	453432953	72.40	72.50	72.00	72.10	0
1150204	1217	0	300,081	3150682	10.45	10.55	10.45	10.50	0
1150204	1218	0	280,202	5081543	18.15	18.20	18.10	18.20	0
1150204	1219	0	368,232	4980359	13.50	13.60	13.45	13.50	0
1150204	1220	0	59,193	759475	12.85	12.85	12.80	12.85	0
1150204	1225	0	238,221	6749390	28.40	28.80	28.15	28.75	0
1150204	1227	0	686,442	19713512	28.60	28.90	28.55	28.75	0
1150204	1229	0	1,912,145	86295211	45.35	45.35	45.00	45.10	0
1150204	1231	0	169,552	15957056	93.00	94.50	93.00	94.10	0
1150204	1232	0	46,704	6833971	146.50	147.50	145.50	147.00	1
1150204	1233	0	35,044	1127602	32.25	32.25	32.10	32.15	0
1150204	1234	0	84,140	3114567	37.00	37.10	36.95	37.05	0
1150204	1235	0	10,554	428365	40.15	41.20	40.10	40.85	0
1150204	1236	0	101,843	2691651	26.35	26.55	26.25	26.55	0
1150204	1256	0	67,956	10867162	160.00	163.00	157.50	158.00	0
1150204	1301	0	27,533,367	1278984031	44.95	47.45	44.85	46.85	1
1150204	1303	0	76,143,132	5810696045	73.10	78.80	71.70	77.60	4
1150204	1304	0	4,639,152	53043820	11.15	11.65	11.05	11.60	0
1150204	1305	0	2,692,305	31554706	11.40	11.90	11.35	11.80	0
1150204	1307	0	662,795	20843402	31.40	31.75	30.85	31.60	0
1150204	1308	0	1,302,926	17336695	13.15	13.45	12.95	13.45	0
1150204	1309	0	1,644,865	20045654	11.70	12.40	11.70	12.35	0
1150204	1310	0	1,316,907	11715269	8.80	9.02	8.75	8.89	0
1150204	1312	0	3,522,752	45214098	12.65	13.00	12.60	12.85	0
1150204	1312A	0	15,000	341250	22.75	22.75	22.75	22.75	0
1150204	1313	0	1,481,017	15397168	10.20	10.50	10.20	10.45	0
1150204	1314	0	13,485,882	107437506	7.84	8.05	7.79	8.04	0
1150204	1315	0	13	832					0
1150204	1316	0	1,945,918	27001724	13.60	14.10	13.60	14.10	0
1150204	1319	0	4,030,225	437031412	110.50	111.50	106.50	109.00	-2
1150204	1321	0	150,050	4997317	33.25	33.55	33.20	33.35	0
1150204	1323	0	21,383	398126	18.60	18.65	18.55	18.65	0
1150204	1324	0	21,474	227303	10.60	10.65	10.50	10.60	0
1150204	1325	0	485,538	14659658	30.50	30.50	29.80	30.30	0
1150204	1326	0	30,429,100	1241836314	39.50	42.00	39.10	40.55	1
1150204	1337	0	569,302	3139484	5.38	5.65	5.38	5.50	0
1150204	1338	0	62,863	1242775	19.70	19.85	19.70	19.70	0
1150204	1339	0	32,268	1370301	42.40	42.95	42.20	42.85	0
1150204	1340	0	87,223	571408	6.47	6.59	6.47	6.55	0
1150204	1341	0	10,259	599397	58.50	58.90	58.10	58.90	0
1150204	1342	0	407,721	39355923	94.80	97.50	94.80	95.50	1
1150204	1402	0	4,770,546	134046878	27.70	28.20	27.70	28.20	0
1150204	1409	0	5,038,797	76240233	14.75	15.25	14.70	15.25	0
1150204	1410	0	41,820	1382952	33.30	33.50	32.90	33.00	0
1150204	1413	0	9,050	89390	9.80	9.98	9.80	9.98	0
1150204	1414	0	438,133	8352522	19.00	19.25	18.85	19.10	0
1150204	1416	0	164,640	1945362	11.65	11.90	11.65	11.80	0
1150204	1417	0	145,312	1253459	8.55	8.70	8.51	8.68	0
1150204	1418	0	1,258	24936	19.85	19.85	19.85	19.85	0
1150204	1419	0	115,704	8184000	69.80	71.70	69.40	70.30	0
1150204	1423	0	7,007	264661	36.90	38.00	36.90	38.00	0
1150204	1432	0	797,478	15105784	18.55	19.25	18.55	19.10	0
1150204	1434	0	5,133,908	88762795	16.95	17.45	16.85	17.45	0
1150204	1435	0	2,016	42439	21.50	21.50	21.50	21.50	0
1150204	1436	0	126,126	7627066	59.90	60.80	59.90	60.80	0
1150204	1437	0	62,736	2011657	32.05	32.20	32.00	32.10	0
1150204	1438	0	43,470	1359564	31.45	31.45	31.10	31.45	0
1150204	1439	0	11,053	328832	29.90	29.95	29.55	29.85	0
1150204	1440	0	1,118,772	15131794	13.25	13.65	13.25	13.65	0
1150204	1441	0	14,160	141364	9.96	9.99	9.96	9.99	0
1150204	1442	0	769,209	23059347	29.65	30.40	29.65	29.90	0
1150204	1443	0	18,034	496274	27.50	27.85	27.25	27.40	0
1150204	1444	0	651,055	4172915	6.29	6.48	6.23	6.38	0
1150204	1445	0	357,396	5517882	15.55	15.65	15.05	15.45	0
1150204	1446	0	142,834	2409985	16.75	16.95	16.75	16.80	0
1150204	1447	0	883,310	4841961	5.43	5.52	5.39	5.49	0
1150204	1449	0	374,079	4213140	11.10	11.35	11.10	11.35	0
1150204	1451	0	106,088	1875820	17.55	17.85	17.50	17.75	0
1150204	1452	0	26,261	309025	11.80	11.85	11.75	11.85	0
1150204	1453	0	369,148	4844159	13.05	13.50	13.00	13.10	0
1150204	1454	0	877,416	13687022	16.60	16.60	15.20	15.25	-1
1150204	1455	0	1,217,092	10616096	8.43	8.90	8.43	8.78	0
1150204	1456	0	11,084	144443	13.10	13.10	12.95	13.00	0
1150204	1457	0	146,240	2201404	15.10	15.15	15.00	15.05	0
1150204	1459	0	52,985	621213	11.70	11.80	11.70	11.70	0
1150204	1460	0	413,640	2719427	6.55	6.60	6.54	6.60	0
1150204	1463	0	60,929	1099659	17.90	18.15	17.90	18.00	0
1150204	1464	0	200,330	2233116	11.10	11.20	11.00	11.20	0
1150204	1465	0	37,181	460743	12.40	12.40	12.35	12.40	0
1150204	1466	0	730,279	10631118	14.70	14.85	14.45	14.70	0
1150204	1467	0	266,113	1993231	7.39	7.54	7.39	7.54	0
1150204	1468	0	36,121	466054	12.85	13.00	12.85	12.95	0
1150204	1470	0	80	1656					0
1150204	1471	0	1,123,519	14901478	12.95	13.55	12.95	13.45	0
1150204	1472	0	18,137	1613482	88.40	89.10	88.40	89.10	1
1150204	1473	0	78,023	1960442	24.90	25.25	24.90	25.05	0
1150204	1474	0	217,318	2245759	10.30	10.55	10.30	10.45	0
1150204	1475	0	19,457	606484	31.00	31.30	30.95	31.30	0
1150204	1476	0	420,493	169340063	405.00	409.50	399.50	399.50	-7
1150204	1477	0	1,546,264	480968483	311.50	317.00	307.00	312.00	-3
1150204	1503	0	2,796,233	615501795	214.00	223.50	214.00	221.50	5
1150204	1504	0	8,631,537	711861375	81.70	83.30	81.10	82.70	1
1150204	1506	0	194,446	2283029	11.85	11.85	11.60	11.80	0
1150204	1512	0	127,921	1009860	8.05	8.05	7.84	8.00	0
1150204	1513	0	5,950,273	1011607733	167.00	172.50	166.50	170.50	1
1150204	1514	0	4,668,385	587222065	123.50	128.00	122.50	126.00	0
1150204	1515	0	289,918	7644444	26.15	26.80	26.10	26.80	0
1150204	1516	0	19,152	413825	21.70	22.65	21.45	21.45	0
1150204	1517	0	175,688	2103490	12.20	12.20	11.85	12.10	0
1150204	1519	0	3,864,991	3755240297	939.00	992.00	939.00	991.00	44
1150204	1521	0	13,752	368121	25.95	27.05	25.95	27.00	0
1150204	1522	0	646,951	31804066	49.05	49.80	48.60	49.10	0
1150204	1522A	0	3,935	196083	49.50	49.50	49.50	49.50	0
1150204	1524	0	1,018,698	34034091	33.20	33.70	33.15	33.50	0
1150204	1525	0	19,185	1205065	62.90	63.10	62.50	62.60	0
1150204	1526	0	245,868	5174102	21.50	21.50	20.60	21.15	0
1150204	1527	0	175,766	5999473	34.00	34.30	33.85	34.20	0
1150204	1528	0	3,283,550	89973816	27.20	27.90	26.80	26.80	0
1150204	1529	0	1,375,018	33208096	23.55	24.45	23.40	24.30	0
1150204	1530	0	20,926	607158	28.95	29.35	28.95	29.05	0
1150204	1531	0	79,553	960417	12.00	12.20	12.00	12.15	0
1150204	1532	0	273,686	6674105	24.10	24.50	24.10	24.50	0
1150204	1533	0	87,440	2702179	30.40	31.10	30.40	30.90	0
1150204	1535	0	196,123	9651104	49.50	49.75	48.95	49.25	0
1150204	1536	0	3,533,905	217965773	59.80	62.80	59.50	62.20	2
1150204	1537	0	29,779	3669536	122.50	123.50	122.50	123.00	0
1150204	1538	0	18,523	493122	25.20	27.20	25.20	26.10	0
1150204	1539	0	99,279	1827245	18.15	18.70	18.15	18.35	0
1150204	1540	0	269,743	6661359	24.75	24.95	24.40	24.75	0
1150204	1541	0	27,104	676171	24.50	25.20	24.50	25.05	0
1150204	1558	0	25,529	2438967	95.00	96.10	95.00	96.10	1
1150204	1560	0	1,898,386	771047672	414.00	416.00	403.00	406.50	-7
1150204	1563	0	380,444	17351281	45.35	46.25	45.30	45.45	0
1150204	1568	0	67,494	1589454	23.65	23.75	23.45	23.60	0
1150204	1582	0	565,762	38112246	66.30	68.20	66.10	67.60	1
1150204	1583	0	12,160	597092	49.45	49.45	49.00	49.00	0
1150204	1587	0	289,070	12843543	44.50	44.80	44.10	44.60	0
1150204	1589	0	528,787	8714873	16.35	16.65	16.20	16.50	0
1150204	1590	0	1,837,739	2237692495	1195.00	1250.00	1175.00	1210.00	35
1150204	1597	0	444,476	35231969	77.30	81.00	76.00	79.40	2
1150204	1598	0	129,548	2607500	20.15	20.25	19.90	20.25	0
1150204	1603	0	459,298	18325287	39.80	40.20	39.55	39.90	0
1150204	1604	0	76,339	1825756	23.85	24.00	23.85	23.95	0
1150204	1605	0	82,828,243	3117063989	36.60	38.15	36.60	37.65	1
1150204	1608	0	4,332,717	149209818	34.10	34.70	34.10	34.55	0
1150204	1609	0	3,364,246	132533100	38.85	39.75	38.70	39.55	0
1150204	1611	0	520,627	6844814	12.90	13.30	12.80	13.25	0
1150204	1612	0	622,578	22294332	35.40	36.00	35.40	35.85	0
1150204	1614	0	16,001	536183	33.40	33.75	33.40	33.55	0
1150204	1615	0	119,006	5745502	47.65	48.50	47.65	48.50	0
1150204	1616	0	1,127,724	31667959	27.75	28.50	27.35	28.10	0
1150204	1617	0	147,014	2373971	15.90	16.40	15.75	16.20	0
1150204	1618	0	866,248	38886161	44.25	45.40	44.25	44.70	0
1150204	1623	0	319,881	73143830	233.00	233.50	226.00	227.50	-5
1150204	1626	0	324,006	3597614	10.90	11.40	10.90	11.10	0
1150204	1702	0	213,639	8018570	37.45	37.70	37.45	37.70	0
1150204	1707	0	46,696	5682632	122.00	122.00	121.00	121.00	-1
1150204	1708	0	3,941,358	138039364	33.50	35.70	33.50	35.45	1
1150204	1709	0	253,734	4286387	16.75	17.00	16.75	16.90	0
1150204	1710	0	2,418,105	31440716	12.60	13.25	12.60	13.05	0
1150204	1711	0	63,714,694	1468225520	22.00	23.90	21.55	23.90	2
1150204	1712	0	314,383	14437831	45.90	46.05	45.80	46.00	0
1150204	1713	0	177,302	8496053	48.10	48.25	47.70	47.80	0
1150204	1714	0	2,757,938	25262675	9.09	9.23	8.98	9.20	0
1150204	1717	0	28,202,132	1669131073	56.60	60.50	56.40	59.80	3
1150204	1718	0	3,271,328	23092507	6.89	7.14	6.87	7.13	0
1150204	1720	0	113,632	6841374	60.20	60.40	60.00	60.40	0
1150204	1721	0	2,115,446	37844738	16.50	18.35	16.30	18.35	1
1150204	1722	0	1,906,516	87975646	45.70	46.55	45.60	46.10	0
1150204	1723	0	267,935	19642714	73.40	73.70	72.70	73.40	1
1150204	1725	0	67,062	1833739	26.80	27.70	26.80	27.60	0
1150204	1726	0	23,148	1756160	76.50	76.60	75.60	75.70	0
1150204	1727	0	2,355,144	102663782	43.00	44.20	42.60	43.60	1
1150204	1730	0	29,585	1570463	53.10	53.20	53.00	53.00	0
1150204	1731	0	60,155	1315878	21.85	21.95	21.85	21.85	0
1150204	1732	0	359,422	10123277	28.20	28.35	28.00	28.20	0
1150204	1733	0	131,259	3858845	29.00	29.65	29.00	29.50	0
1150204	1734	0	131,064	4031106	30.70	30.85	30.70	30.75	0
1150204	1735	0	3,252,847	63703313	19.10	20.30	19.10	19.15	0
1150204	1736	0	316,692	46070409	146.00	148.00	144.00	145.50	0
1150204	1737	0	101,762	3212612	31.60	31.65	31.50	31.55	0
1150204	1752	0	54,560	1988469	36.40	36.65	36.20	36.50	0
1150204	1760	0	78,380	4950620	63.10	63.50	62.90	63.50	0
1150204	1762	0	19,206	505436	26.10	26.40	26.10	26.40	0
1150204	1773	0	502,213	71866072	140.50	145.00	140.50	142.50	2
1150204	1776	0	48,004	728360	15.25	15.30	15.00	15.20	0
1150204	1783	0	74,257	3388445	45.20	45.95	45.10	45.95	0
1150204	1786	0	290,389	21856111	75.80	76.50	74.70	75.20	0
1150204	1789	0	1,211,319	29233167	24.40	24.45	23.85	24.20	0
1150204	1795	0	3,786,645	1376961470	366.00	369.50	360.00	363.00	1
1150204	1802	0	32,759,857	1704133609	51.50	53.30	50.30	53.10	3
1150204	1805	0	39,385	465178	11.80	11.90	11.70	11.90	0
1150204	1806	0	293,345	2627347	8.85	9.03	8.85	8.99	0
1150204	1808	0	643,815	20759983	32.50	32.50	32.05	32.15	0
1150204	1809	0	9,268,445	243747653	25.75	27.40	25.40	25.90	0
1150204	1810	0	656,526	12340234	18.50	18.90	18.30	18.90	0
1150204	1817	0	25,487	986685	38.75	38.80	38.60	38.75	0
1150204	1903	0	150,762	8345142	54.80	55.80	54.60	55.50	0
1150204	1904	0	760,528	13547828	17.45	17.95	17.45	17.90	0
1150204	1905	0	1,448,417	17570962	12.00	12.25	11.95	12.15	0
1150204	1906	0	41,855	490247	11.60	11.80	11.60	11.75	0
1150204	1907	0	1,001,340	25011904	24.55	25.30	24.55	25.25	0
1150204	1909	0	1,343,809	12999187	9.60	9.73	9.58	9.70	0
1150204	2002	0	87,524,982	1830266041	20.65	21.25	20.15	20.95	0
1150204	2002A	0	15,010	581790	38.75	38.85	38.65	38.85	0
1150204	2006	0	1,617,479	114948605	70.10	71.50	70.00	71.30	1
1150204	2007	0	416,141	3538422	8.30	8.60	8.28	8.50	0
1150204	2008	0	3,025	89805	30.00	30.00	29.70	29.70	0
1150204	2009	0	9,826,191	458045848	46.40	47.15	46.10	46.70	1
1150204	2010	0	2,532,277	56694227	22.20	22.55	22.00	22.55	0
1150204	2012	0	58,879	1006105	16.90	17.15	16.90	17.15	0
1150204	2013	0	53,529	2248811	42.10	42.25	41.80	41.80	0
1150204	2014	0	25,889,581	502237480	19.20	19.85	18.80	19.40	0
1150204	2015	0	322,723	21232033	65.10	66.10	65.00	66.10	1
1150204	2017	0	773,582	6878708	8.85	8.96	8.75	8.88	0
1150204	2020	0	561,273	13638749	23.95	24.45	23.75	24.40	0
1150204	2022	0	614,063	5408741	8.80	8.88	8.67	8.81	0
1150204	2023	0	1,328,548	19815704	14.80	15.05	14.75	14.85	0
1150204	2024	0	8,654	141001	16.50	16.50	16.10	16.10	0
1150204	2025	0	137,202	1725994	12.50	12.70	12.45	12.65	0
1150204	2027	0	15,948,599	616189314	38.30	39.10	37.70	38.90	0
1150204	2028	0	248,608	4813899	19.35	19.55	19.10	19.35	0
1150204	2029	0	88,341	1892906	21.25	21.50	21.20	21.50	0
1150204	2030	0	1,879,750	32347954	17.00	17.40	16.80	17.30	0
1150204	2031	0	686,882	27202272	39.00	40.00	38.75	39.70	0
1150204	2032	0	792,186	13496487	16.80	17.30	16.65	16.95	0
1150204	2033	0	214,820	3553428	16.15	16.90	16.10	16.70	0
1150204	2034	0	1,784,440	39528724	21.95	22.35	21.65	22.15	0
1150204	2038	0	1,689,841	27191488	16.05	16.40	15.80	16.00	0
1150204	2049	0	5,333,548	1287114565	234.00	246.50	232.00	240.00	6
1150204	2059	0	935,637	2860574740	3090.00	3095.00	3020.00	3075.00	-30
1150204	2062	0	161,967	3560921	21.70	22.20	21.60	22.15	0
1150204	2069	0	247,681	4892635	19.50	19.95	19.25	19.85	0
1150204	2101	0	1,179,007	41349516	35.00	35.25	34.85	35.25	0
1150204	2102	0	265,874	5311832	20.05	20.10	19.85	20.05	0
1150204	2103	0	1,553,249	23057713	14.50	15.05	14.40	14.95	0
1150204	2104	0	1,715,339	19029036	10.95	11.20	10.85	11.20	0
1150204	2105	0	7,359,103	221822383	29.90	30.30	29.85	30.20	0
1150204	2106	0	422,922	8184873	19.25	19.45	19.20	19.45	0
1150204	2107	0	95,208	2368947	24.70	24.95	24.70	24.85	0
1150204	2108	0	684,812	16397326	23.55	24.25	23.55	24.05	0
1150204	2109	0	100,022	1480730	14.75	14.85	14.75	14.80	0
1150204	2114	0	18,612	1662734	89.00	89.60	89.00	89.60	0
1150204	2115	0	86,717	2122527	24.65	24.65	24.40	24.55	0
1150204	2201	0	2,774,872	85648205	30.40	31.10	30.35	31.05	0
1150204	2204	0	619,340	34498884	55.10	56.40	55.10	56.00	1
1150204	2206	0	461,743	27676144	59.70	60.30	59.70	59.80	0
1150204	2207	0	136,146	71576453	524.00	531.00	524.00	524.00	-2
1150204	2208	0	2,862,682	61698688	21.35	21.80	21.20	21.60	0
1150204	2211	0	655,456	67035946	102.00	102.50	101.50	102.50	0
1150204	2227	0	35,231	1869839	54.30	54.30	52.90	53.20	0
1150204	2228	0	213,082	20370645	95.30	96.30	95.00	96.10	0
1150204	2231	0	421,077	38039909	90.50	92.10	89.40	90.30	1
1150204	2233	0	6,226,282	1619130716	265.00	276.00	252.00	255.00	-7
1150204	2236	0	129,803	14636538	111.50	113.50	111.00	113.50	1
1150204	2239	0	111,879	3120018	28.50	28.50	27.65	27.95	0
1150204	2241	0	444,588	13518920	31.00	31.00	30.20	30.55	0
1150204	2243	0	201,868	2327059	11.30	11.70	11.30	11.70	0
1150204	2247	0	48,372	13031624	266.00	271.00	266.00	271.00	3
1150204	2248	0	7,000	333200	47.60	47.60	47.60	47.60	0
1150204	2250	0	67,805	4953570	72.10	73.70	71.90	73.40	2
1150204	2254	0	91,000	5397200	59.40	59.40	59.00	59.30	0
1150204	2258	0	300,137	11429045	37.80	38.30	37.80	38.30	0
1150204	2301	0	33,575,165	5813182466	170.50	178.00	167.50	173.50	3
1150204	2302	0	412,966	7933630	19.00	19.45	19.00	19.25	0
1150204	2303	0	103,438,623	6312687202	60.60	61.90	59.80	61.80	1
1150204	2305	0	808,363	10927573	13.35	13.75	13.25	13.60	0
1150204	2308	0	7,342,941	8883317940	1220.00	1220.00	1195.00	1210.00	-5
1150204	2312	0	50,999,449	1301988317	25.15	26.30	24.50	26.05	0
1150204	2313	0	118,194,240	22122451251	180.00	194.00	179.00	192.00	10
1150204	2314	0	160,385	3420590	20.70	21.60	20.70	21.45	0
1150204	2316	0	3,780,949	375285149	97.00	101.00	96.60	98.90	2
1150204	2317	0	27,678,218	6006005709	214.50	219.00	214.00	219.00	2
1150204	2321	0	541	8370					0
1150204	2323	0	6,979,537	74053814	10.35	10.75	10.30	10.70	0
1150204	2324	0	23,718,843	767612564	32.00	32.75	32.00	32.35	0
1150204	2327	0	14,152,072	3764016002	262.50	268.00	261.00	267.00	0
1150204	2328	0	7,060,481	369158096	51.00	52.90	50.40	52.70	1
1150204	2329	0	7,476,148	402479407	53.20	54.40	53.00	54.20	0
1150204	2330	0	29,087,857	51994350134	1785.00	1805.00	1775.00	1785.00	-15
1150204	2331	0	3,740,697	101283915	26.40	27.35	26.35	27.30	0
1150204	2332	0	1,618,571	25823120	15.80	16.15	15.60	16.00	0
1150204	2337	0	251,983,161	22434082448	82.80	91.90	82.70	89.70	5
1150204	2338	0	1,072,614	40856907	38.45	38.65	37.65	37.75	0
1150204	2340	0	1,504,336	38251431	25.30	25.70	25.10	25.60	0
1150204	2342	0	1,304,874	42092402	32.05	32.55	31.65	32.45	0
1150204	2344	0	210,454,359	22711574099	105.00	111.50	104.50	108.50	3
1150204	2345	0	3,351,774	3917622970	1155.00	1190.00	1140.00	1185.00	0
1150204	2347	0	2,676,961	176873282	66.00	66.50	65.40	66.20	0
1150204	2348	0	274,896	21283450	76.70	78.00	75.30	78.00	1
1150204	2348A	0	1,405	51985	37.00	37.00	37.00	37.00	0
1150204	2349	0	8,894,572	125890299	13.35	14.50	13.15	14.50	1
1150204	2351	0	1,095,944	96567499	88.00	89.50	86.70	88.10	0
1150204	2352	0	4,298,604	110261527	25.20	25.80	25.10	25.75	0
1150204	2353	0	49,766,677	1336916405	26.15	27.40	26.00	26.95	0
1150204	2354	0	3,034,753	174280103	56.90	58.00	56.80	57.80	1
1150204	2355	0	59,271,756	2514113899	39.90	43.75	39.15	43.75	3
1150204	2356	0	11,284,083	502059075	44.00	44.85	43.55	44.80	0
1150204	2357	0	2,467,069	1234567948	500.00	504.00	498.50	502.00	1
1150204	2359	0	1,345,560	171595391	126.50	128.50	124.50	128.00	2
1150204	2360	0	2,034,549	2102207710	1030.00	1060.00	1015.00	1030.00	-10
1150204	2362	0	524,722	19841553	37.20	38.10	37.00	38.00	0
1150204	2363	0	3,659,867	185198837	50.00	51.10	49.70	51.10	0
1150204	2364	0	90,602	5673868	61.60	63.00	61.60	62.60	1
1150204	2365	0	3,881,687	145923292	36.80	38.05	36.45	37.60	0
1150204	2367	0	129,291,058	7511797890	55.20	59.50	55.10	59.50	5
1150204	2368	0	11,067,383	8586695122	760.00	800.00	745.00	797.00	42
1150204	2369	0	6,192,972	158126876	25.00	26.15	24.70	26.15	0
1150204	2371	0	14,310,935	553402792	38.25	39.25	38.10	38.45	0
1150204	2373	0	55,311	3025283	54.20	55.10	54.20	55.10	0
1150204	2374	0	6,004,578	480567742	79.60	80.80	78.50	80.30	0
1150204	2375	0	1,612,224	138173331	85.30	86.90	84.70	86.20	0
1150204	2376	0	2,995,910	682310638	226.00	230.00	224.50	229.00	1
1150204	2377	0	5,140,896	464683599	89.50	91.40	89.40	90.60	0
1150204	2379	0	4,339,419	2075954520	485.00	486.00	475.50	476.00	-11
1150204	2380	0	78,174	387418	5.00	5.00	4.92	4.95	0
1150204	2382	0	9,783,637	2697207864	274.50	278.50	272.50	278.00	1
1150204	2383	0	6,355,031	12551548650	1885.00	2040.00	1870.00	2040.00	185
1150204	2385	0	3,458,483	407986973	117.00	119.00	115.50	118.00	1
1150204	2387	0	362,248	13872936	38.00	38.50	37.55	38.40	0
1150204	2388	0	1,516,785	79401174	51.80	53.20	51.00	52.90	0
1150204	2390	0	415,748	4384917	10.25	10.70	10.25	10.60	0
1150204	2392	0	1,439,076	57930914	39.20	40.85	38.95	40.75	1
1150204	2393	0	3,285,955	187715597	56.60	57.80	56.00	57.60	0
1150204	2395	0	1,492,981	430766139	288.00	291.50	287.50	287.50	-2
1150204	2397	0	616,578	38034689	59.60	63.00	59.50	62.70	4
1150204	2399	0	1,389,605	32350427	23.30	23.60	22.95	23.50	0
1150204	2401	0	1,761,390	38046118	21.35	21.85	21.35	21.80	0
1150204	2402	0	3,723,450	204746665	55.30	55.90	54.40	54.80	0
1150204	2404	0	1,617,878	1507593731	935.00	942.00	923.00	933.00	-3
1150204	2405	0	1,172,475	19147053	16.25	16.45	16.10	16.40	0
1150204	2406	0	45,891,368	1381231449	28.10	30.60	28.00	29.70	1
1150204	2408	0	102,753,596	29469033612	279.50	298.00	273.50	295.00	17
1150204	2409	0	192,059,385	2855191477	14.60	15.15	14.25	15.15	1
1150204	2412	0	9,442,628	1257924640	133.50	134.00	133.00	133.00	0
1150204	2413	0	21,039,003	1012900729	47.85	48.80	47.20	48.40	3
1150204	2414	0	49,322	2006528	40.90	40.90	40.60	40.70	0
1150204	2415	0	72,066	1897381	26.20	26.85	26.05	26.85	0
1150204	2417	0	351,571	13818381	39.00	39.70	38.50	39.70	0
1150204	2419	0	8,716,163	260502758	30.45	30.80	28.90	30.35	-1
1150204	2420	0	175,310	8916679	50.90	51.30	50.40	51.30	1
1150204	2421	0	2,514,224	379576506	147.00	154.00	147.00	152.00	3
1150204	2423	0	89,114	4330060	48.75	49.20	47.95	49.20	0
1150204	2424	0	32,387	1224180	37.80	38.55	36.55	38.55	0
1150204	2425	0	143,129	4166588	28.60	29.40	28.60	29.20	0
1150204	2426	0	1,274,514	24343481	19.00	19.40	18.90	19.10	0
1150204	2427	0	538,592	13758170	25.40	25.80	25.35	25.50	0
1150204	2428	0	207,206	35177959	168.00	171.00	167.50	171.00	1
1150204	2429	0	353,725	20773581	57.80	59.90	57.60	59.30	1
1150204	2430	0	48,586	1095777	22.60	22.60	22.50	22.60	0
1150204	2431	0	2,145,794	33130454	15.30	15.75	15.00	15.40	0
1150204	2432	0	22,050	543122	24.80	24.80	24.55	24.60	0
1150204	2433	0	11,482	536137	47.00	47.00	46.55	46.60	0
1150204	2434	0	25,272	753412	30.30	30.30	29.50	30.00	0
1150204	2436	0	2,058,134	106799635	50.80	53.20	50.20	52.40	1
1150204	2438	0	95,304	2108657	21.80	22.50	21.35	22.40	0
1150204	2439	0	909,213	89969118	99.70	99.70	98.50	99.20	0
1150204	2440	0	125,149	1860831	14.35	15.15	14.35	15.10	0
1150204	2441	0	4,357,587	374141240	85.70	87.00	85.30	85.70	0
1150204	2442	0	1,314,651	28106537	21.10	21.60	21.00	21.50	0
1150204	2444	0	514,228	6592557	12.50	13.00	12.50	12.95	0
1150204	2449	0	12,024,686	3521744254	293.00	297.50	287.00	297.00	3
1150204	2450	0	41,253	1189012	28.65	28.95	28.65	28.90	0
1150204	2451	0	11,333,976	2579442489	226.00	235.00	220.50	228.50	-2
1150204	2453	0	474,968	25919133	54.10	55.00	53.80	54.60	0
1150204	2454	0	11,777,248	20924454250	1760.00	1810.00	1740.00	1800.00	5
1150204	2455	0	29,884,025	5371000710	172.50	184.50	172.50	181.50	9
1150204	2457	0	4,421,649	130048341	28.85	29.80	28.60	29.70	0
1150204	2458	0	1,220,252	145357689	119.00	120.00	118.50	119.50	0
1150204	2459	0	18,084	1194058	65.70	66.60	65.70	66.20	0
1150204	2460	0	228,753	4869697	20.90	21.55	20.85	21.45	0
1150204	2461	0	102,676	1649661	15.85	16.20	15.85	16.05	0
1150204	2462	0	477,517	12198661	25.60	25.75	25.15	25.75	0
1150204	2464	0	18,037,361	1304574024	69.00	74.00	68.50	72.00	2
1150204	2465	0	235,894	12441990	52.30	53.60	52.00	53.50	1
1150204	2466	0	811,659	49434746	59.60	61.60	59.60	60.90	0
1150204	2467	0	8,183,303	2226588872	265.50	282.00	256.00	277.00	10
1150204	2468	0	196,946	7420694	37.20	37.95	37.20	37.75	0
1150204	2471	0	100,836	5153992	51.00	51.40	50.50	51.00	0
1150204	2472	0	2,329,235	254631559	107.00	111.00	107.00	110.50	2
1150204	2474	0	1,410,093	288638926	201.00	206.00	201.00	205.00	3
1150204	2476	0	698,229	57747056	82.70	83.40	82.20	82.70	0
1150204	2477	0	202,670	4852127	23.90	24.25	23.75	24.05	0
1150204	2478	0	719,159	44888214	61.30	63.40	61.10	62.50	1
1150204	2480	0	144,180	20138338	139.50	140.00	139.00	140.00	0
1150204	2481	0	7,681,125	678103210	88.00	89.10	87.10	88.50	0
1150204	2482	0	99,096	1791834	17.55	18.45	17.55	18.25	0
1150204	2483	0	161,623	3104832	19.20	19.40	19.05	19.25	0
1150204	2484	0	3,152,960	89496048	27.55	29.00	27.10	28.35	0
1150204	2485	0	85,641,015	3712005300	41.15	45.25	40.10	45.25	4
1150204	2486	0	3,682,256	482252912	128.00	133.00	127.50	129.50	0
1150204	2488	0	43,582	1987087	45.40	45.75	45.35	45.70	0
1150204	2489	0	5,629,885	126033064	21.35	22.95	21.35	22.80	1
1150204	2491	0	484,505	8292832	17.05	17.50	16.95	17.30	0
1150204	2492	0	6,253,796	812350570	127.50	131.50	126.50	131.00	2
1150204	2493	0	690,170	74629102	109.00	110.00	107.00	108.50	-1
1150204	2495	0	4,996,711	161184984	32.40	33.00	31.70	32.70	0
1150204	2496	0	49,073	3431316	71.00	71.00	69.30	69.80	0
1150204	2497	0	244,505	11869507	48.40	49.15	48.15	48.70	0
1150204	2498	0	5,041,710	228451409	44.80	45.85	44.35	45.80	1
1150204	2501	0	699,305	15530931	22.00	22.40	22.00	22.30	0
1150204	2504	0	912,904	32325463	35.30	35.60	35.10	35.45	0
1150204	2505	0	321,074	6077170	18.75	19.10	18.70	18.80	0
1150204	2506	0	261,597	2364722	9.03	9.08	8.90	9.06	0
1150204	2509	0	214,910	3145023	14.60	14.75	14.60	14.60	0
1150204	2511	0	704,545	5913694	8.37	8.44	8.33	8.40	0
1150204	2514	0	61,943	915766	14.70	14.85	14.70	14.75	0
1150204	2515	0	3,266,294	44563749	13.60	13.75	13.50	13.70	0
1150204	2516	0	260,387	3797353	14.50	14.75	14.45	14.55	0
1150204	2520	0	1,446,163	46574564	31.80	32.35	31.80	32.20	0
1150204	2524	0	66,525	2716846	40.60	41.05	40.55	41.05	0
1150204	2527	0	179,819	5162785	28.55	29.00	28.40	28.75	0
1150204	2528	0	644,322	17554183	27.15	27.45	26.90	27.25	0
1150204	2530	0	756,622	19102482	25.45	25.50	25.10	25.45	0
1150204	2534	0	143,902	2868152	19.85	20.00	19.80	20.00	0
1150204	2535	0	219,777	15148779	68.80	69.20	68.40	69.10	0
1150204	2536	0	93,829	2121421	22.60	22.70	22.45	22.65	0
1150204	2537	0	553,173	5834126	10.50	10.60	10.50	10.55	0
1150204	2538	0	155,152	1652358	10.65	10.70	10.60	10.65	0
1150204	2539	0	446,082	20883469	46.60	47.30	46.40	47.00	0
1150204	2540	0	415,409	19481359	46.50	47.25	46.50	47.10	0
1150204	2542	0	2,110,398	79944025	37.45	38.10	37.45	37.95	0
1150204	2543	0	698,654	43793833	63.20	63.50	62.20	62.60	0
1150204	2545	0	174,492	6435997	36.65	37.10	36.50	37.00	0
1150204	2546	0	59,199	5100424	85.90	86.50	85.90	86.50	0
1150204	2547	0	673,406	7252778	10.70	10.85	10.70	10.75	0
1150204	2548	0	312,834	33533571	107.00	108.00	106.50	107.00	1
1150204	2597	0	119,183	20049117	168.00	169.00	167.50	168.00	0
1150204	2601	0	1,043,857	5676078	5.37	5.47	5.37	5.46	0
1150204	2603	0	5,666,970	1062917785	185.50	189.00	184.50	188.50	3
1150204	2605	0	6,364,307	183448235	28.60	29.10	28.15	29.00	0
1150204	2606	0	2,342,984	145252796	61.00	62.50	60.70	62.50	0
1150204	2607	0	639,225	36015477	56.20	56.70	56.10	56.50	0
1150204	2608	0	123,028	4012251	32.50	32.80	32.50	32.80	0
1150204	2609	0	7,035,973	371853518	52.20	53.30	52.10	52.80	0
1150204	2610	0	25,625,108	578712540	22.40	22.70	22.15	22.65	0
1150204	2611	0	215,219	3157500	14.50	14.75	14.40	14.75	0
1150204	2612	0	935,135	58078271	61.40	62.80	60.70	62.70	0
1150204	2613	0	560,865	13916833	24.35	25.00	24.25	24.95	0
1150204	2614	0	545,336	11285873	20.35	20.85	20.35	20.80	0
1150204	2615	0	4,459,438	332758333	74.30	75.20	73.60	75.00	1
1150204	2616	0	52,888	720169	13.40	13.90	13.40	13.60	0
1150204	2617	0	255,995	7873508	30.80	30.90	30.60	30.90	0
1150204	2618	0	22,518,423	860301405	38.05	38.40	37.85	38.40	0
1150204	2630	0	760,387	37774150	49.20	50.10	48.70	50.10	1
1150204	2633	0	3,198,764	86769424	27.10	27.20	27.10	27.10	0
1150204	2634	0	4,002,600	216404798	53.30	54.50	52.80	54.10	0
1150204	2636	0	236,277	15446822	65.00	65.70	64.90	65.30	0
1150204	2637	0	1,655,482	116770318	69.30	71.40	68.60	71.40	1
1150204	2642	0	90,382	2276954	25.25	25.50	25.05	25.30	0
1150204	2645	0	2,889,204	477874542	159.50	169.00	159.50	167.00	7
1150204	2646	0	2,975,652	68046553	22.95	23.00	22.70	23.00	0
1150204	2701	0	106,047	1156274	10.90	10.95	10.90	10.95	0
1150204	2702	0	62,042	729012	11.75	11.85	11.70	11.80	0
1150204	2704	0	97,473	4191171	42.85	43.40	42.70	43.40	0
1150204	2705	0	167,786	2729470	16.25	16.35	16.20	16.25	0
1150204	2706	0	97,543	1247568	12.80	12.85	12.75	12.85	0
1150204	2707	0	114,688	21508877	187.00	188.00	186.50	187.50	0
1150204	2712	0	59,338	1023871	17.05	17.85	17.05	17.50	0
1150204	2722	0	28,323	701473	24.90	24.90	24.70	24.70	0
1150204	2723	0	489,959	37532228	76.10	77.90	75.40	76.10	0
1150204	2727	0	251,410	53616515	213.50	215.50	212.00	213.00	0
1150204	2731	0	313,528	52809943	168.00	169.50	167.50	168.50	0
1150204	2739	0	74,251	2525945	33.85	34.35	33.70	33.95	0
1150204	2748	0	43,654	1748802	39.95	40.40	39.85	40.25	0
1150204	2753	0	172,408	30836130	179.50	180.00	177.50	178.50	0
1150204	2762	0	17,902	1300077	72.10	73.10	72.10	73.10	0
1150204	2801	0	16,628,223	340294549	20.35	20.60	20.35	20.45	0
1150204	2812	0	8,572,288	173125611	20.05	20.30	20.05	20.20	0
1150204	2816	0	41,212	1170910	28.60	28.60	28.35	28.40	0
1150204	2820	0	674,269	10997599	16.25	16.35	16.25	16.35	0
1150204	2832	0	137,898	6690903	48.80	48.80	48.40	48.40	0
1150204	2834	0	13,587,096	209220492	15.30	15.50	15.30	15.35	0
1150204	2836	0	751,255	9071894	12.00	12.15	12.00	12.05	0
1150204	2836A	0	18,001	426673	23.75	23.75	23.70	23.70	0
1150204	2838	0	927,219	17296422	18.50	18.70	18.50	18.70	0
1150204	2838A	0	7,000	381200	54.50	54.50	54.40	54.50	0
1150204	2845	0	6,129,191	75994250	12.35	12.45	12.30	12.45	0
1150204	2849	0	43,458	576027	13.15	13.30	13.15	13.30	0
1150204	2850	0	118,458	13468893	113.00	114.50	112.00	114.50	1
1150204	2851	0	664,923	17887641	26.65	27.00	26.55	27.00	0
1150204	2852	0	123,438	3347783	27.00	27.20	26.95	27.20	0
1150204	2855	0	2,781,109	79977440	28.55	28.95	28.35	28.90	0
1150204	2867	0	9,889,595	78282060	7.87	7.95	7.85	7.91	0
1150204	2880	0	9,788,135	325376184	33.10	33.50	33.10	33.15	0
1150204	2881	0	17,826,890	1650625852	91.70	93.50	91.70	92.70	0
1150204	2881A	0	27,162	1717435	63.30	63.30	63.20	63.30	0
1150204	2881B	0	42,271	2600111	61.60	61.60	61.40	61.60	0
1150204	2881C	0	276,733	14323452	51.90	51.90	51.70	51.80	0
1150204	2882	0	18,010,331	1368598185	75.00	76.50	75.00	76.20	1
1150204	2882A	0	70,973	4302658	60.60	60.70	60.60	60.70	0
1150204	2882B	0	86,386	5186563	60.00	60.20	60.00	60.20	0
1150204	2883	0	45,481,881	836062129	18.20	18.50	18.20	18.40	0
1150204	2883B	0	1,391,001	10954109	7.86	7.88	7.86	7.88	0
1150204	2884	0	27,484,215	926430306	33.40	33.90	33.40	33.70	0
1150204	2885	0	15,063,686	640367807	42.10	42.80	42.10	42.40	0
1150204	2886	0	11,830,851	464502444	39.10	39.65	39.05	39.15	0
1150204	2887	0	57,657,708	1334571504	22.80	23.45	22.75	23.05	0
1150204	2887E	0	98,104	4912739	49.90	50.20	49.90	50.00	0
1150204	2887F	0	19,805	938659	46.95	47.50	46.95	47.45	0
1150204	2887G	0	21,104	838916	39.75	39.80	39.75	39.80	0
1150204	2887H	0	18,008	710042	39.50	39.50	39.40	39.45	0
1150204	2887I	0	14,226,430	132048003	9.29	9.30	9.28	9.28	0
1150204	2887Z1	0	112,883	1866974	16.50	16.60	16.50	16.55	0
1150204	2889	0	3,620,000	59502928	16.35	16.55	16.35	16.40	0
1150204	2890	0	26,139,938	764182782	28.80	29.40	28.80	29.30	0
1150204	2891	0	24,961,009	1282088434	51.20	52.20	50.90	51.20	0
1150204	2891B	0	2,177	138756	64.00	64.00	64.00	64.00	0
1150204	2891C	0	3,168	190384	60.00	60.30	60.00	60.30	0
1150204	2892	0	15,426,598	447003380	28.95	29.20	28.85	28.90	0
1150204	2897	0	1,858,130	17031198	9.15	9.19	9.14	9.17	0
1150204	2897B	0	15,000	176250	11.75	11.75	11.75	11.75	0
1150204	2901	0	11,479	284543	24.75	24.85	24.75	24.80	0
1150204	2903	0	7,734,800	176442865	22.20	23.05	22.20	23.00	0
1150204	2904	0	30,094	513750	17.05	17.15	17.00	17.10	0
1150204	2905	0	547,064	8339632	15.10	15.35	15.10	15.30	0
1150204	2906	0	234,125	2923789	12.35	12.60	12.20	12.60	0
1150204	2908	0	38,020	769366	20.25	20.25	20.15	20.25	0
1150204	2910	0	17,365	365338	21.05	21.15	20.90	20.95	0
1150204	2911	0	19,426	100879	5.25	5.25	5.24	5.24	0
1150204	2912	0	1,338,719	287289558	214.50	215.50	214.00	214.00	0
1150204	2913	0	1,321,962	16978287	12.70	13.00	12.65	12.95	0
1150204	2915	0	1,019,649	51791961	50.30	51.20	50.20	50.80	0
1150204	2923	0	26,056	524187	19.95	20.35	19.60	20.35	0
1150204	2929	0	231,290	1786463	7.67	7.77	7.66	7.75	0
1150204	2939	0	197,351	4207201	20.05	22.15	20.00	22.15	2
1150204	2945	0	26,331	1081788	40.65	41.60	40.65	41.45	0
1150204	3002	0	653,762	14207578	21.60	22.15	21.30	21.65	0
1150204	3003	0	231,076	11035275	47.00	48.20	47.00	48.20	1
1150204	3004	0	215,339	24473602	113.00	114.50	111.50	114.00	1
1150204	3005	0	2,287,662	257117979	112.50	113.00	111.50	112.00	0
1150204	3006	0	34,170,127	5858539477	166.00	175.50	165.00	173.00	4
1150204	3008	0	347,714	822713355	2375.00	2375.00	2340.00	2365.00	15
1150204	3010	0	1,491,860	182533801	121.50	124.00	120.50	123.50	2
1150204	3011	0	376,591	5063006	13.20	13.60	13.20	13.60	0
1150204	3013	0	1,326,158	147422936	110.50	112.50	109.50	112.50	1
1150204	3014	0	1,220,738	144441476	118.00	120.00	116.50	120.00	2
1150204	3015	0	160,681	8372586	51.60	52.50	51.60	52.20	0
1150204	3016	0	2,252,723	134133398	58.20	60.60	57.70	60.30	1
1150204	3017	0	10,085,080	16811953680	1645.00	1710.00	1625.00	1675.00	40
1150204	3018	0	8,951	104428	11.65	11.65	11.65	11.65	0
1150204	3019	0	33,267,698	5344623739	156.00	167.00	154.00	155.00	-3
1150204	3021	0	145,135	2565556	17.30	18.05	17.30	18.05	0
1150204	3022	0	239,226	15479899	64.00	65.30	63.80	64.80	0
1150204	3023	0	1,929,043	448579985	229.50	234.50	227.00	234.50	4
1150204	3024	0	1,428,701	14813661	10.20	10.50	10.10	10.45	0
1150204	3025	0	737,902	49261002	67.00	67.30	65.70	67.20	0
1150204	3026	0	610,307	63493318	103.50	105.00	102.50	104.50	1
1150204	3027	0	340,247	8385573	24.85	24.85	24.30	24.65	0
1150204	3028	0	4,989,564	250042208	50.10	50.70	50.10	50.10	-5
1150204	3029	0	613,587	68126878	111.00	112.00	109.50	112.00	1
1150204	3030	0	2,207,129	406657977	180.00	187.00	180.00	187.00	5
1150204	3031	0	283,148	5681206	19.70	20.25	19.70	20.15	0
1150204	3032	0	536,944	39963458	73.20	75.00	73.20	75.00	1
1150204	3033	0	2,364,704	72426974	30.70	30.80	30.40	30.75	0
1150204	3034	0	4,255,056	1565437972	370.50	373.50	366.00	367.50	-6
1150204	3035	0	1,001,271	162643291	160.50	163.50	160.00	163.50	2
1150204	3036	0	4,850,106	764742393	154.00	160.00	152.50	159.50	3
1150204	3036A	0	127,666	6613610	51.80	51.90	51.80	51.80	0
1150204	3037	0	101,586,634	39526273869	371.00	401.00	370.00	388.00	3
1150204	3038	0	207,999	4910193	23.30	23.75	23.30	23.70	0
1150204	3040	0	1,839,433	95059613	54.00	54.30	49.60	52.10	-1
1150204	3041	0	442,113	11328918	25.30	25.85	25.10	25.85	0
1150204	3042	0	614,608	53150154	85.40	87.20	85.10	87.20	1
1150204	3043	0	303,139	6979363	21.60	23.60	21.60	23.40	1
1150204	3044	0	3,755,553	1546898830	404.00	417.00	402.50	417.00	10
1150204	3045	0	3,973,255	416615914	105.00	105.50	104.50	104.50	0
1150204	3046	0	154,369	8134074	52.80	53.30	52.30	52.60	0
1150204	3047	0	1,075,950	19619465	18.05	18.45	17.80	18.30	0
1150204	3048	0	1,148,900	43618279	37.40	38.45	37.20	38.30	0
1150204	3049	0	8,835,966	85105669	9.40	9.91	9.08	9.80	0
1150204	3050	0	2,963,071	41990640	13.30	14.55	13.20	14.40	1
1150204	3051	0	1,664,657	41094376	24.25	25.60	23.75	24.95	0
1150204	3052	0	429,049	4910651	11.40	11.50	11.30	11.50	0
1150204	3054	0	32,002	997462	31.15	31.40	31.05	31.30	0
1150204	3055	0	1,696,325	120197489	65.20	71.90	65.10	71.50	5
1150204	3056	0	857,443	14402895	16.55	17.00	16.55	16.95	0
1150204	3057	0	236,782	3883143	16.20	16.75	16.10	16.45	0
1150204	3058	0	691,730	6905814	9.90	10.15	9.68	10.05	0
1150204	3059	0	2,153,068	83851593	38.50	39.40	38.50	39.00	0
1150204	3060	0	4,773,560	150840360	30.45	32.45	30.25	32.30	1
1150204	3062	0	2,599,612	67231157	25.60	26.30	25.05	26.15	0
1150204	3090	0	1,535,636	138657505	90.00	90.90	89.50	90.60	0
1150204	3092	0	593,486	14415984	23.90	24.95	23.55	24.10	0
1150204	3094	0	181,102	4510254	24.50	25.25	24.20	25.15	0
1150204	3130	0	7,081	1573880	222.00	222.50	222.00	222.50	1
1150204	3135	0	2,094,993	226970793	106.00	111.00	105.00	108.50	0
1150204	3138	0	7,799,015	1491784970	183.00	198.00	178.50	198.00	18
1150204	3149	0	5,026,241	264716248	51.30	53.70	51.20	52.30	0
1150204	3150	0	58,002	1030038	17.65	18.00	17.60	17.65	0
1150204	3164	0	51,292	925944	18.20	18.25	18.00	18.00	0
1150204	3167	0	3,142,938	661470753	205.50	215.00	202.00	212.50	7
1150204	3168	0	27,298	1073297	39.00	39.50	39.00	39.45	0
1150204	3189	0	78,044,116	20779608536	248.50	270.50	248.00	270.50	24
1150204	3209	0	2,559,506	87945717	33.30	35.00	33.25	35.00	1
1150204	3229	0	194,895	4383973	22.95	23.05	22.05	23.05	0
1150204	3231	0	22,082,189	2826734032	127.00	130.00	126.00	129.00	0
1150204	3257	0	315,232	20751129	64.60	66.70	64.40	66.40	1
1150204	3266	0	53,001	728413	13.70	13.80	13.65	13.80	0
1150204	3296	0	32,660	796973	24.60	24.60	24.25	24.40	0
1150204	3305	0	6,179,925	696750606	106.00	117.00	106.00	115.00	8
1150204	3308	0	638,517	15614719	24.00	24.55	23.85	24.55	2
1150204	3311	0	119,479	3837195	32.20	32.40	32.00	32.10	0
1150204	3312	0	414,522	16229794	39.70	39.70	38.85	38.85	0
1150204	3321	0	228,233	4040960	17.15	17.95	17.15	17.95	0
1150204	3338	0	418,876	21956516	51.70	52.80	51.30	52.50	1
1150204	3346	0	200,202	4353169	21.55	22.20	21.40	21.65	0
1150204	3356	0	188,102	9163070	48.05	48.95	48.05	48.80	0
1150204	3376	0	8,424,547	1807279689	206.00	220.00	206.00	213.50	10
1150204	3380	0	7,376,689	241142008	33.75	34.00	32.20	32.45	-2
1150204	3406	0	673,917	313813997	459.50	471.00	452.50	466.50	8
1150204	3413	0	1,567,345	452888292	285.00	292.00	285.00	292.00	8
1150204	3416	0	142,496	20831917	145.00	147.50	144.50	147.00	2
1150204	3419	0	569,086	8549819	15.00	15.25	14.75	15.20	0
1150204	3432	0	141,880	2429849	16.80	17.75	16.80	17.00	0
1150204	3437	0	1,104,262	17549656	15.60	16.35	15.30	15.85	0
1150204	3443	0	4,714,930	12141710775	2690.00	2705.00	2525.00	2530.00	-175
1150204	3447	0	159,486	6932875	43.90	43.90	42.90	43.70	0
1150204	3450	0	10,763,496	2775820334	249.50	265.00	245.50	263.00	13
1150204	3454	0	59,475	5891937	99.10	99.20	99.00	99.00	0
1150204	3481	0	458,130,335	10386544808	21.30	23.00	21.30	23.00	2
1150204	3494	0	232,304	2056186	9.04	9.22	8.50	8.91	0
1150204	3501	0	240,646	12483428	51.10	52.50	50.70	52.40	1
1150204	3504	0	229,957	12679250	54.50	56.20	54.10	54.70	0
1150204	3515	0	303,909	66688069	219.50	223.00	217.50	222.00	0
1150204	3518	0	133,662	2839866	20.70	21.45	20.70	21.40	0
1150204	3528	0	97,536	6729011	68.50	69.50	68.20	69.50	1
1150204	3530	0	373,467	23541587	62.50	64.00	62.00	64.00	1
1150204	3532	0	2,438,175	338832565	137.50	142.50	136.00	139.50	0
1150204	3533	0	3,943,569	6461580420	1615.00	1695.00	1585.00	1670.00	65
1150204	3535	0	4,743,173	470801566	95.40	102.00	93.80	99.30	3
1150204	3543	0	1,816,556	79658648	42.60	44.45	42.40	44.15	1
1150204	3545	0	695,952	37120995	53.10	53.80	52.90	53.50	0
1150204	3550	0	2,582,843	43389199	16.60	17.20	16.40	16.55	0
1150204	3557	0	52,574	1787223	33.85	34.20	33.85	34.00	0
1150204	3563	0	491,868	238066073	483.00	490.00	478.50	482.00	0
1150204	3576	0	31,812,987	425377296	13.25	13.50	12.95	13.50	1
1150204	3583	0	314,035	100625734	318.00	324.50	317.50	324.00	3
1150204	3588	0	334,052	17537324	52.90	53.30	51.80	52.40	0
1150204	3591	0	316,704	6077462	18.80	19.40	18.80	19.30	0
1150204	3592	0	478,599	109946705	230.00	234.00	227.00	229.00	-1
1150204	3593	0	4,532	55501	12.10	12.55	12.10	12.55	0
1150204	3596	0	862,086	157585266	182.50	184.50	180.50	183.50	3
1150204	3605	0	1,297,002	83987837	64.10	65.80	64.10	64.50	0
1150204	3607	0	240,313	3477200	14.15	14.65	14.05	14.60	0
1150204	3617	0	203,166	39533033	195.00	196.50	192.50	194.50	0
1150204	3622	0	311,064	20050013	64.00	64.90	63.40	64.70	0
1150204	3645	0	3,031,325	181282065	60.70	60.90	59.00	60.30	0
1150204	3652	0	19,050	538865	28.45	28.60	28.20	28.30	0
1150204	3653	0	1,946,800	5995454460	3125.00	3175.00	2985.00	3110.00	-30
1150204	3661	0	2,252,073	7524285245	3320.00	3420.00	3225.00	3385.00	65
1150204	3665	0	3,552,020	4774806770	1400.00	1410.00	1315.00	1340.00	-70
1150204	3669	0	136,746	4946587	36.00	37.10	35.20	37.10	1
1150204	3673	0	1,061,328	41331247	38.25	39.25	38.20	39.05	0
1150204	3679	0	22,566	2572605	113.00	114.50	113.00	114.50	1
1150204	3686	0	4,724,704	106631299	20.80	23.70	20.10	23.10	1
1150204	3694	0	1,471,722	88336297	58.50	61.10	58.20	60.50	2
1150204	3701	0	5,612,673	317827184	56.70	57.60	55.50	56.50	0
1150204	3702	0	4,244,301	270793277	63.90	64.50	63.00	64.20	0
1150204	3703	0	475,609	10781813	22.30	22.80	22.30	22.75	0
1150204	3704	0	2,189,026	79972594	36.60	36.90	35.90	36.65	0
1150204	3705	0	289,144	16071702	55.30	56.00	55.10	55.70	0
1150204	3706	0	5,637,110	443836833	78.10	79.40	77.80	79.20	0
1150204	3708	0	1,119,816	129614221	112.50	118.50	112.50	117.00	4
1150204	3711	0	12,752,984	3853629144	302.00	304.00	299.50	302.50	0
1150204	3712	0	728,840	18896271	25.45	26.15	25.35	26.00	0
1150204	3714	0	5,576,874	206139348	36.10	37.70	35.70	36.70	0
1150204	3715	0	56,774,373	8718839487	144.50	157.50	144.00	157.50	14
1150204	3716	0	56,360	1906057	33.70	33.95	33.70	33.90	0
1150204	3717	0	313,355	5387320	17.00	17.35	16.95	17.15	0
1150204	4104	0	443,280	33740375	76.10	76.50	75.60	76.20	0
1150204	4106	0	44,280	1022030	22.80	23.30	22.80	23.30	0
1150204	4108	0	93,486	1306266	13.95	14.10	13.80	14.00	0
1150204	4119	0	64,269	3319337	50.80	52.20	50.80	52.20	1
1150204	4133	0	294,229	7656287	25.50	26.30	25.40	26.00	0
1150204	4137	0	76,915	7894488	103.00	103.00	102.50	102.50	0
1150204	4142	0	2,284,261	42310958	18.60	18.65	18.40	18.55	0
1150204	4148	0	27,443	1031225	37.75	37.80	37.40	37.65	0
1150204	4155	0	104,918	1514587	14.50	14.55	14.40	14.55	0
1150204	4164	0	1,885,998	61921059	33.45	33.45	32.40	32.85	0
1150204	4190	0	16,421	481019	29.20	29.40	29.20	29.25	0
1150204	4306	0	465,410	6252913	13.35	13.50	13.35	13.45	0
1150204	4414	0	151,554	1539630	10.25	10.25	10.10	10.15	0
1150204	4426	0	56,248	534128	9.41	9.64	9.41	9.56	0
1150204	4438	0	49,200	3325309	66.60	68.00	66.60	67.80	0
1150204	4439	0	9,237	947792	102.50	103.00	102.50	103.00	0
1150204	4440	0	68,053	1161060	17.15	17.15	16.95	17.15	0
1150204	4441	0	49,540	12247041	254.50	254.50	245.50	245.50	-7
1150204	4526	0	4,256,949	143077871	31.80	34.75	31.70	34.30	2
1150204	4532	0	1,205,310	31307986	25.70	26.15	25.70	25.95	0
1150204	4536	0	112,894	17932076	158.00	159.50	157.50	159.00	1
1150204	4540	0	2,744,431	132511560	46.25	49.40	46.05	48.15	1
1150204	4545	0	145,670	5015010	33.70	35.15	33.35	35.15	1
1150204	4551	0	270,129	32645164	122.50	122.50	119.50	121.00	-1
1150204	4552	0	80,681	1871625	23.20	23.35	23.10	23.35	0
1150204	4555	0	51,134	1993489	38.10	39.45	38.10	38.80	0
1150204	4557	0	69,064	4702919	67.30	68.60	67.30	68.40	0
1150204	4560	0	165,109	5261992	32.00	32.05	31.75	32.00	0
1150204	4562	0	384,438	14791697	37.90	39.10	37.50	38.50	0
1150204	4564	0	584,948	10138913	17.50	17.60	17.15	17.50	0
1150204	4566	0	435,530	25548813	57.40	59.60	57.00	59.30	2
1150204	4569	0	14,635	2059089	141.00	141.00	140.00	140.50	-1
1150204	4571	0	667,945	121904536	182.00	185.00	180.00	181.50	-1
1150204	4572	0	18,323	2672839	145.00	147.00	145.00	145.50	-1
1150204	4576	0	977,743	113179610	112.50	117.50	111.50	116.50	4
1150204	4581	0	21,000	1067800	50.80	51.00	50.80	51.00	0
1150204	4583	0	243,234	176613997	740.00	741.00	718.00	720.00	-11
1150204	4585	0	750,423	278657507	362.50	378.00	358.00	371.50	9
1150204	4588	0	54,462	3728827	67.10	69.30	67.10	69.00	1
1150204	4590	0	262,275	21169102	81.40	81.40	80.20	80.90	0
1150204	4720	0	612,744	10137392	16.30	16.75	16.15	16.55	0
1150204	4722	0	737,885	116329264	155.50	159.50	155.00	159.50	3
1150204	4736	0	178,516	23278682	131.50	131.50	129.50	130.00	-1
1150204	4737	0	126,420	6523087	53.00	53.00	51.00	51.80	0
1150204	4739	0	643,520	43579344	66.90	68.70	66.40	67.40	0
1150204	4746	0	1,306,174	76224604	56.20	59.60	55.80	59.50	3
1150204	4755	0	266,922	33708024	125.00	128.50	125.00	126.00	0
1150204	4763	0	11,188,383	578841630	50.10	53.00	49.95	52.70	2
1150204	4764	0	1,691,070	196513423	111.50	120.00	109.50	117.50	6
1150204	4766	0	200,491	61462236	304.00	309.50	302.00	309.50	5
1150204	4770	0	318,634	77071588	240.00	245.00	237.00	243.00	5
1150204	4771	0	67,554	12021971	177.00	180.00	176.00	178.50	3
1150204	4807	0	9,285	165551	17.85	17.90	17.75	17.90	0
1150204	4904	0	6,312,032	572493722	90.20	91.80	89.80	90.00	0
1150204	4906	0	4,292,886	122986369	28.80	28.90	28.35	28.55	0
1150204	4912	0	932,667	87296578	88.80	96.00	88.20	94.50	6
1150204	4915	0	1,596,174	123631599	78.00	78.20	77.10	77.50	0
1150204	4916	0	11,768,213	778814730	64.60	67.40	63.50	66.80	2
1150204	4919	0	2,072,232	122789961	59.10	60.30	58.50	59.50	0
1150204	4927	0	8,673,746	291577783	31.95	34.60	31.70	33.80	1
1150204	4930	0	48,174	1049182	21.45	22.15	21.45	21.80	0
1150204	4934	0	7,826,874	135895756	16.05	17.70	15.70	17.50	1
1150204	4935	0	69,330	2698868	38.60	39.40	38.55	39.05	0
1150204	4938	0	4,264,499	296109772	69.30	69.80	69.00	69.60	0
1150204	4942	0	50,263	1890130	37.65	37.85	37.30	37.80	0
1150204	4943	0	8,648	102809	12.00	12.00	11.90	11.90	0
1150204	4949	0	1,383,146	64391993	46.00	47.95	44.80	46.85	0
1150204	4952	0	353,814	14130136	39.55	40.85	39.05	40.30	1
1150204	4956	0	7,189,460	171943252	23.45	24.75	22.80	24.25	0
1150204	4958	0	59,496,824	11526385867	181.50	199.00	181.50	199.00	18
1150204	4960	0	7,847,958	112988200	13.20	14.55	13.20	14.55	1
1150204	4961	0	300,743	43962276	145.00	147.50	145.00	146.50	1
1150204	4967	0	10,122,231	2287485864	220.50	234.50	218.00	229.50	8
1150204	4968	0	489,936	57576386	117.50	118.50	115.50	117.50	-1
1150204	4976	0	2,523,455	80226754	30.10	32.90	29.95	31.45	1
1150204	4977	0	6,146,467	828760469	131.50	138.00	130.50	136.00	3
1150204	4989	0	8,025,005	410560963	51.00	52.40	49.80	51.80	1
1150204	4994	0	14,201	1461826	103.50	104.00	102.00	102.00	-1
1150204	4999	0	44,398	1059229	24.20	24.20	23.65	23.75	0
1150204	5007	0	125,973	7430559	58.50	59.40	58.10	59.30	0
1150204	5203	0	255,427	21411272	85.40	85.50	83.40	83.40	-2
1150204	5215	0	43,538	1620477	37.50	37.95	36.35	37.65	0
1150204	5222	0	1,983,038	281163428	138.00	145.00	137.00	143.00	5
1150204	5225	0	189,872	18461346	96.20	97.80	96.20	97.70	1
1150204	5234	0	1,045,675	362689439	343.50	352.50	338.00	349.50	7
1150204	5243	0	3,156,273	275029843	85.40	88.50	83.60	87.90	2
1150204	5244	0	81,725	3099212	37.65	38.20	37.65	38.10	0
1150204	5258	0	278,288	15769700	55.80	57.10	55.70	56.90	1
1150204	5269	0	844,538	1116338600	1310.00	1345.00	1290.00	1335.00	20
1150204	5283	0	90,836	5466249	59.40	60.70	59.40	60.70	1
1150204	5284	0	803,869	215531655	276.00	276.00	264.50	270.00	-3
1150204	5285	0	177,537	9533596	53.80	54.30	52.60	54.30	0
1150204	5288	0	77,373	10893778	140.00	142.00	140.00	141.00	1
1150204	5292	0	113,386	21588550	190.00	192.50	189.00	190.50	0
1150204	5306	0	95,294	8805919	91.80	92.90	91.80	92.40	0
1150204	5388	0	4,328,801	367514229	83.90	86.10	83.20	86.00	2
1150204	5434	0	476,959	155940880	329.00	330.50	322.00	330.50	1
1150204	5469	0	10,111,833	1026621956	99.50	104.00	96.90	104.00	5
1150204	5471	0	311,006	11218150	35.55	36.50	35.40	36.50	0
1150204	5484	0	131,863	5213526	39.40	40.00	39.30	39.55	0
1150204	5515	0	187,098	5981728	31.85	32.15	31.80	31.95	0
1150204	5519	0	186,096	5687664	30.25	30.75	30.25	30.65	0
1150204	5521	0	4,426,812	95422839	21.65	22.15	21.20	21.30	0
1150204	5522	0	677,305	45367273	67.40	67.90	66.40	66.50	0
1150204	5525	0	74,771	1894610	25.30	25.45	25.20	25.45	0
1150204	5531	0	168,239	1510118	9.00	9.00	8.96	8.98	0
1150204	5533	0	51,462	732235	14.25	14.30	14.20	14.25	0
1150204	5534	0	686,263	54297078	77.50	79.70	77.50	79.70	2
1150204	5538	0	41,276	1281767	31.50	31.50	31.00	31.05	0
1150204	5546	0	6,315	143045	22.60	22.80	22.20	22.80	0
1150204	5607	0	570,618	27278179	46.90	48.50	46.45	48.30	1
1150204	5608	0	1,875,832	33691867	17.90	18.10	17.65	18.10	0
1150204	5706	0	258,260	13182934	50.50	51.30	50.50	51.30	0
1150204	5871	0	5,479,740	575721420	104.00	106.00	104.00	105.00	0
1150204	5871A	0	18,751	1890575	100.50	101.00	100.50	101.00	0
1150204	5876	0	4,288,194	169834095	39.55	39.80	39.50	39.50	0
1150204	5880	0	12,141,100	286633547	23.55	23.80	23.50	23.55	0
1150204	5906	0	0						0
1150204	5907	0	267,200	1557486	5.75	5.95	5.72	5.87	0
1150204	6005	0	5,401,432	156018430	28.55	29.15	28.55	28.95	0
1150204	6024	0	133,568	6838965	51.00	51.40	50.90	51.30	0
1150204	6108	0	109,949	1608615	14.55	14.80	14.45	14.75	0
1150204	6112	0	277,160	12278048	43.70	44.55	43.70	44.35	0
1150204	6115	0	169,430	7830918	46.15	46.55	46.10	46.15	0
1150204	6116	0	117,994,620	1047866525	8.33	9.09	8.30	8.85	0
1150204	6117	0	237,055	18252607	77.00	77.90	76.10	77.80	1
1150204	6120	0	6,716,024	91329126	12.85	13.90	12.80	13.65	0
1150204	6128	0	74,357	1754210	23.80	23.95	23.45	23.80	0
1150204	6133	0	2,571,274	61865888	23.80	24.65	23.20	24.15	0
1150204	6136	0	74,615	1778331	23.80	23.95	23.75	23.85	0
1150204	6139	0	1,647,656	913645419	560.00	562.00	550.00	556.00	-4
1150204	6141	0	254,991	2804174	10.85	11.20	10.85	11.15	0
1150204	6142	0	305,642	3005992	9.66	10.00	9.61	9.90	0
1150204	6152	0	7,064,699	100610707	13.15	14.50	12.80	14.50	1
1150204	6153	0	5,070,758	85086984	16.20	17.10	16.15	16.80	0
1150204	6155	0	1,902,672	97076921	49.90	52.40	49.10	51.70	2
1150204	6164	0	1,330,718	17042006	12.25	13.15	12.25	12.75	0
1150204	6165	0	163,226	6934731	42.60	44.00	42.15	42.20	0
1150204	6166	0	373,174	22838783	62.10	62.50	60.80	61.00	-1
1150204	6168	0	551,209	11414724	20.40	20.95	20.20	20.90	0
1150204	6176	0	1,114,978	136563308	122.00	123.50	121.50	122.50	1
1150204	6177	0	881,368	42068911	47.25	48.15	47.25	47.75	0
1150204	6183	0	20,561	1949071	94.50	95.00	94.50	94.70	0
1150204	6184	0	16,655	799260	47.75	48.05	47.75	48.05	0
1150204	6189	0	15,921,874	861579008	52.00	56.50	50.50	53.70	2
1150204	6191	0	8,210,646	914373262	107.50	114.00	107.00	113.00	4
1150204	6192	0	187,047	22815151	120.00	123.00	120.00	122.00	1
1150204	6196	0	1,207,762	333436730	281.00	281.00	275.00	276.50	-4
1150204	6197	0	915,850	135175248	147.50	149.00	146.50	148.00	0
1150204	6201	0	15,425	832361	53.80	54.20	53.80	54.00	0
1150204	6202	0	2,547,764	119422685	45.90	48.25	45.25	47.15	0
1150204	6205	0	301,071	15637982	51.40	53.10	50.90	51.80	0
1150204	6206	0	234,334	21179067	90.00	90.80	90.00	90.80	0
1150204	6209	0	3,950,103	235889250	59.70	60.90	58.40	60.00	0
1150204	6213	0	14,581,820	1670817694	106.50	118.00	106.50	118.00	10
1150204	6214	0	1,503,849	169728610	113.50	114.50	112.00	113.50	-1
1150204	6215	0	1,216,364	137760174	111.00	115.00	110.00	113.00	2
1150204	6216	0	131,972	3627228	27.30	27.60	27.10	27.50	0
1150204	6224	0	538,790	23010996	40.45	43.80	40.45	43.80	3
1150204	6225	0	56,177	1011155	16.45	19.00	16.45	18.15	0
1150204	6226	0	969,473	8986056	8.68	9.49	8.65	9.49	0
1150204	6230	0	386,216	48149289	118.00	127.00	118.00	126.50	11
1150204	6235	0	1,007,976	60665942	59.70	60.70	59.20	60.60	1
1150204	6239	0	8,162,053	2071310045	255.00	258.00	249.00	252.50	-4
1150204	6243	0	117,574	4072222	33.85	35.00	33.85	34.85	1
1150204	6257	0	5,000,442	637101356	126.00	129.00	125.50	128.50	2
1150204	6269	0	5,162,112	319820005	58.60	63.40	58.60	62.00	2
1150204	6271	0	11,997,660	1850425960	144.50	157.00	144.00	157.00	14
1150204	6272	0	231,917	9601043	41.15	41.75	41.00	41.60	0
1150204	6277	0	96,758	5754376	59.20	60.00	59.00	60.00	1
1150204	6278	0	1,240,862	116758029	93.00	95.10	92.60	95.10	1
1150204	6281	0	54,411	3288297	60.30	60.70	60.30	60.50	0
1150204	6282	0	44,892,707	2239238353	48.25	50.90	48.25	50.60	2
1150204	6283	0	520,113	11999484	22.50	23.90	22.50	22.80	0
1150204	6285	0	43,658,285	8652985864	196.00	207.50	186.50	207.50	11
1150204	6405	0	555,582	16757641	29.20	30.55	29.10	29.90	0
1150204	6409	0	1,366,861	1289810452	905.00	962.00	896.00	953.00	34
1150204	6412	0	9,724,281	874033242	88.40	92.50	84.50	92.50	8
1150204	6414	0	547,623	157153894	285.00	289.00	282.50	288.50	3
1150204	6415	0	10,052,213	2868137969	292.00	293.00	280.00	287.50	-8
1150204	6416	0	277,227	24122615	86.00	87.70	85.40	87.50	1
1150204	6426	0	7,484,380	955712709	131.00	131.00	125.50	128.00	-3
1150204	6431	0	430,154	11943097	28.25	28.90	27.00	27.45	0
1150204	6438	0	325,623	47191473	143.50	146.00	143.50	146.00	1
1150204	6442	0	1,146,027	2076653105	1830.00	1860.00	1780.00	1860.00	30
1150204	6443	0	236,164,953	10582684322	42.40	46.20	42.00	44.10	1
1150204	6446	0	1,375,948	1055153603	770.00	772.00	762.00	762.00	-17
1150204	6449	0	364,589	59181362	161.50	165.00	159.50	165.00	3
1150204	6451	0	10,469,508	2122837519	195.50	208.00	191.00	208.00	18
1150204	6456	0	4,024,791	169936214	40.20	43.70	39.65	42.30	2
1150204	6464	0	18,169	1345185	74.00	74.90	73.30	74.90	1
1150204	6472	0	889,907	520922352	583.00	595.00	578.00	584.00	-2
1150204	6477	0	6,088,741	224470117	35.40	37.85	35.40	36.60	1
1150204	6491	0	567,534	164858284	293.00	296.00	285.00	285.50	-4
1150204	6504	0	90,097	3791738	42.30	42.60	41.70	42.00	0
1150204	6505	0	6,515,325	322813802	49.05	50.10	48.45	49.80	1
1150204	6515	0	830,031	3795854065	4500.00	4700.00	4475.00	4555.00	90
1150204	6525	0	100,351	7919951	78.70	79.30	78.70	79.00	0
1150204	6526	0	576,542	263875641	452.00	475.50	440.50	462.00	10
1150204	6531	0	2,070,071	886807857	424.50	435.00	422.00	426.50	-3
1150204	6533	0	241,806	56251798	234.50	234.50	231.50	232.50	-2
1150204	6534	0	76,143	6468675	85.00	85.60	84.60	85.10	0
1150204	6541	0	353,924	18055124	51.10	51.60	50.50	51.60	1
1150204	6550	0	1,029,079	31773293	30.05	31.45	30.05	31.45	1
1150204	6552	0	859,663	27811647	33.50	33.50	31.80	32.05	-1
1150204	6558	0	546,337	19375570	35.90	35.90	35.00	35.90	0
1150204	6573	0	194,089	3035435	15.65	16.20	15.30	15.75	0
1150204	6579	0	137,746	16388393	118.50	120.00	118.00	119.50	0
1150204	6581	0	7,795	841299	108.00	108.50	107.50	107.50	0
1150204	6582	0	32,024	1032965	32.05	32.35	32.05	32.35	0
1150204	6585	0	37,240	3360223	88.40	91.50	88.40	90.00	1
1150204	6589	0	426,009	26197539	60.30	62.40	60.30	61.80	1
1150204	6591	0	177,811	11883998	65.80	67.30	65.80	66.90	0
1150204	6592	0	1,468,220	89813174	61.60	61.70	60.40	61.10	0
1150204	6592A	0	465	44918					0
1150204	6592B	0	8,919	872150	97.50	98.10	97.40	98.00	0
1150204	6598	0	195,828	4771872	24.50	24.90	23.85	24.40	0
1150204	6605	0	206,848	31032733	151.00	151.50	149.00	150.00	-1
1150204	6606	0	91,259	2348245	26.00	26.00	25.70	25.75	0
1150204	6614	0	66,638	3018605	45.05	45.70	45.05	45.30	0
1150204	6625	0	243,208	20211480	83.10	84.10	82.50	82.90	0
1150204	6641	0	27,577	596385	21.50	21.85	21.20	21.65	0
1150204	6645	0	10,802	192720	17.90	17.90	17.70	17.90	0
1150204	6655	0	3,010	364210	121.00	121.00	121.00	121.00	0
1150204	6657	0	275,000	13153384	47.70	48.40	47.40	48.00	0
1150204	6658	0	123,929	6368243	50.70	52.00	50.60	52.00	0
1150204	6666	0	2,046	90591	44.20	44.35	44.20	44.35	0
1150204	6668	0	198,720	7535145	38.10	38.45	36.80	38.00	0
1150204	6669	0	1,314,238	4803052690	3725.00	3755.00	3600.00	3680.00	-45
1150204	6670	0	328,384	90540049	269.50	279.00	269.50	276.50	6
1150204	6671	0	13,000	484600	37.40	37.40	37.10	37.15	0
1150204	6672	0	1,566,597	149005220	92.40	96.20	92.40	96.20	8
1150204	6674	0	23,000	464250	19.95	20.35	19.95	20.30	0
1150204	6689	0	329,943	20001270	60.00	61.10	60.00	61.10	1
1150204	6691	0	412,302	246535199	602.00	602.00	591.00	601.00	-3
1150204	6695	0	145,427	6156012	41.65	42.90	41.65	42.45	0
1150204	6698	0	146,687	4923136	33.95	33.95	33.35	33.80	0
1150204	6706	0	4,195,871	473513719	108.50	117.00	107.00	115.50	6
1150204	6715	0	1,351,039	196288664	145.00	151.00	138.50	150.00	9
1150204	6719	0	565,360	113760340	205.50	206.00	198.00	201.00	-4
1150204	6722	0	196,783	8582212	43.25	44.20	42.60	44.00	0
1150204	6742	0	182,929	7937310	42.55	43.90	42.50	43.90	0
1150204	6743	0	80,506	2188918	27.00	27.35	27.00	27.10	0
1150204	6753	0	1,076,871	152662531	140.50	144.00	139.00	142.50	2
1150204	6754	0	10,398	456310	43.90	43.90	43.80	43.90	0
1150204	6756	0	179,960	14253750	77.90	80.90	77.20	80.90	3
1150204	6757	0	1,066,060	68525813	64.20	64.90	63.30	64.50	0
1150204	6768	0	227,093	22996988	101.50	102.00	100.50	102.00	0
1150204	6770	0	223,557,376	14277796314	60.00	65.60	59.90	65.60	5
1150204	6771	0	56,154	2520460	45.30	45.30	44.50	44.50	0
1150204	6776	0	913,937	53909489	58.60	59.80	58.50	59.20	0
1150204	6781	0	1,225,428	1383348400	1150.00	1155.00	1110.00	1125.00	-35
1150204	6782	0	199,110	34105497	174.00	174.50	169.50	170.00	-3
1150204	6789	0	1,906,417	552200716	283.00	294.00	279.00	291.00	7
1150204	6790	0	122,656	4670367	38.30	38.40	37.95	38.05	0
1150204	6792	0	70,947	4072011	55.10	58.50	55.10	56.70	1
1150204	6794	0	56,100	4943833	89.40	89.40	87.60	88.60	0
1150204	6796	0	45,945	4049669	88.10	88.40	88.00	88.00	0
1150204	6799	0	120,041	10054669	82.60	84.40	82.50	84.40	1
1150204	6805	0	2,087,905	3190256665	1540.00	1555.00	1500.00	1525.00	-10
1150204	6806	0	740,946	35121273	46.70	47.90	46.05	47.90	0
1150204	6807	0	11,521	523717	45.40	45.55	45.40	45.55	0
1150204	6830	0	4,882,604	984297780	189.00	207.00	189.00	207.00	18
1150204	6831	0	420,584	100931277	236.00	242.50	235.00	242.50	6
1150204	6834	0	179,729	5465990	30.20	30.80	30.00	30.45	0
1150204	6835	0	122,974	4906616	39.60	40.30	39.60	40.00	0
1150204	6838	0	163,751	4558067	27.40	28.30	27.40	28.30	0
1150204	6854	0	348,067	43074247	121.00	125.50	119.50	123.50	3
1150204	6861	0	546,752	36842887	62.30	68.70	62.30	68.70	6
1150204	6862	0	338,517	63410264	189.50	191.50	185.50	187.50	-2
1150204	6863	0	69,945	7429388	105.00	108.00	104.00	107.00	1
1150204	6869	0	770,523	83944853	106.00	111.00	105.50	110.00	3
1150204	6873	0	870,770	104922229	118.50	122.00	118.00	122.00	3
1150204	6885	0	122,991	3294820	27.20	27.20	26.50	26.80	0
1150204	6887	0	13,319	773275	58.00	59.00	57.60	59.00	0
1150204	6890	0	660,987	142036275	211.50	218.00	211.50	218.00	3
1150204	6901	0	457,581	7552215	16.45	16.75	16.25	16.75	0
1150204	6902	0	13,337	1057895	79.90	79.90	78.50	79.40	0
1150204	6906	0	45,738	3518806	78.70	78.70	76.00	76.60	-1
1150204	6909	0	386,469	16384177	41.10	43.35	41.10	42.45	1
1150204	6914	0	33,808	4746104	140.50	141.00	139.50	141.00	2
1150204	6916	0	20,000	358500	18.00	18.00	17.90	18.00	0
1150204	6918	0	37,590	3210257	85.00	86.00	84.60	85.20	0
1150204	6919	0	5,889,250	998014292	169.50	172.50	165.50	169.00	1
1150204	6921	0	268,057	22596690	83.90	84.90	80.00	84.10	6
1150204	6923	0	79,786	7546235	94.40	95.30	94.10	95.30	0
1150204	6924	0	10,009	584321	59.40	59.40	58.10	58.30	-1
1150204	6928	0	194,513	10179243	50.50	53.40	50.50	52.50	2
1150204	6931	0	425,290	23424100	55.20	57.00	54.00	55.60	0
1150204	6933	0	46,230	6235808	133.00	136.00	133.00	136.00	1
1150204	6934	0	794,805	119664865	156.00	157.00	145.50	149.00	-11
1150204	6936	0	23,854	850447	35.70	35.70	35.60	35.60	0
1150204	6937	0	564,883	122494023	206.50	228.00	200.50	227.00	17
1150204	6944	0	387,242	269483246	700.00	702.00	691.00	693.00	-11
1150204	6949	0	130,868	80295376	589.00	620.00	589.00	620.00	31
1150204	6951	0	32,582	2536154	77.80	78.10	77.50	78.00	0
1150204	6952	0	42,821	1901378	45.25	45.25	44.00	44.35	1
1150204	6955	0	7	1179					0
1150204	6957	0	138,506	26143658	187.00	191.50	185.00	191.00	4
1150204	6958	0	32,420	491390	15.10	15.20	15.10	15.10	0
1150204	6958A	0	15,000	285050	19.00	19.05	19.00	19.05	0
1150204	6962	0	1,088,874	42362125	38.95	39.10	38.45	39.10	0
1150204	6965	0	35,020	2856838	81.00	82.40	80.80	81.60	0
1150204	6969	0	12,010	374161	31.10	31.35	31.05	31.20	0
1150204	6988	0	118,750	2363034	19.75	20.00	19.60	20.00	0
1150204	6994	0	322,323	27890630	86.50	88.70	84.50	88.20	1
1150204	7610	0	1,230,569	242659878	195.00	207.50	189.00	207.00	11
1150204	7631	0	21,000	2529500	120.00	121.00	120.00	121.00	0
1150204	7705	0	78,077	3059814	39.30	39.40	39.00	39.35	0
1150204	7711	0	138,981	30322930	216.00	222.50	215.50	220.50	3
1150204	7721	0	52,301	2474206	47.15	47.90	47.00	47.60	0
1150204	7722	0	273,100	126795165	463.50	472.00	456.50	460.00	1
1150204	7730	0	32,000	3224000	102.00	102.50	98.20	100.50	0
1150204	7732	0	5,200	194674	37.30	38.60	37.15	37.15	0
1150204	7736	0	8,100	700729	86.00	87.70	86.00	86.20	0
1150204	7740	0	40,263	5960450	145.50	149.50	145.50	149.50	4
1150204	7749	0	182,984	75441119	421.00	423.50	407.50	410.00	-11
1150204	7750	0	806,305	842913711	995.00	1095.00	986.00	1080.00	84
1150204	7765	0	35,600	9312716	260.00	263.00	259.00	260.00	-1
1150204	7769	0	1,495,799	5664618865	3800.00	3875.00	3720.00	3805.00	-50
1150204	7780	0	2,045,230	53793092	25.50	26.50	25.50	26.30	0
1150204	7786	0	75,203	11470774	152.00	153.00	152.00	153.00	1
1150204	7788	0	679,650	118875271	180.00	180.00	171.00	178.00	-4
1150204	7791	0	31,244	2202438	70.50	70.90	70.30	70.30	0
1150204	7795	0	1,141,483	464899973	417.50	420.00	395.00	396.50	-17
1150204	7799	0	693,702	319749911	471.00	477.50	454.00	455.00	-18
1150204	8011	0	1,286,420	26818020	20.65	21.05	20.40	21.00	0
1150204	8016	0	258,822	49660648	191.50	193.50	190.50	193.50	0
1150204	8021	0	2,433,798	507722265	198.50	213.50	198.50	213.00	10
1150204	8028	0	2,588,650	434465400	168.00	170.00	166.00	168.00	-2
1150204	8033	0	2,024,117	283800278	138.00	142.00	137.50	140.00	1
1150204	8039	0	6,869,975	603731606	85.60	89.70	85.00	88.90	3
1150204	8045	0	196,039	14935198	75.30	77.80	75.30	76.20	0
1150204	8046	0	2,854,643	1152665623	384.00	410.00	384.00	410.00	15
1150204	8070	0	1,406,631	65294551	46.30	47.10	45.85	46.20	0
1150204	8072	0	127,423	3839935	29.80	30.25	29.80	30.20	0
1150204	8081	0	523,905	123202639	240.00	240.00	233.50	235.50	-5
1150204	8101	0	1,966	29537	15.00	15.00	15.00	15.00	0
1150204	8103	0	1,204,759	110498177	90.10	93.30	89.30	92.70	2
1150204	8104	0	1,427,984	53602613	36.30	38.25	36.15	37.70	0
1150204	8105	0	6,518,053	80557828	11.95	12.70	11.85	12.20	0
1150204	8110	0	49,267,792	3280601582	66.60	68.50	64.40	66.30	0
1150204	8112	0	22,939,473	1646412674	70.10	73.90	69.80	73.70	3
1150204	8112A	0	5,192	233304	45.00	45.15	45.00	45.15	0
1150204	8114	0	435,484	79146985	183.00	183.50	181.00	181.50	-2
1150204	8131	0	8,389,814	574686682	66.90	70.00	66.30	69.60	2
1150204	8150	0	14,437,540	813075850	55.60	57.40	55.10	56.30	0
1150204	8162	0	30,772	1129744	36.80	37.00	36.60	36.80	0
1150204	8163	0	537,233	16786515	30.90	31.65	30.85	31.50	0
1150204	8201	0	96,900	1373615	14.00	14.30	13.90	14.20	0
1150204	8210	0	4,146,193	4071424271	964.00	994.00	962.00	988.00	33
1150204	8213	0	3,181,033	118501840	35.35	37.70	35.35	37.70	2
1150204	8215	0	1,700,095	35170717	19.70	20.95	19.70	20.95	1
1150204	8222	0	194,032	7878300	40.05	40.80	40.00	40.55	0
1150204	8249	0	8,014,159	492632486	58.00	62.50	58.00	61.50	4
1150204	8261	0	569,782	50628630	88.10	89.80	88.00	89.80	1
1150204	8271	0	4,038,017	428005033	104.00	108.00	104.00	106.50	0
1150204	8341	0	178,315	13542398	75.80	76.50	75.60	76.00	0
1150204	8367	0	11,061	475573	43.00	43.10	42.80	43.10	0
1150204	8374	0	1,026,686	90312271	86.70	89.70	85.70	89.00	5
1150204	8404	0	250,628	5758395	22.95	23.15	22.85	22.90	0
1150204	8411	0	91,219	1090336	12.10	12.10	11.85	12.05	0
1150204	8422	0	29,621,500	1057523818	35.00	36.40	34.80	36.20	0
1150204	8429	0	172,804	1289036	7.45	7.48	7.43	7.48	0
1150204	8438	0	483,883	27135487	55.80	57.20	55.30	55.90	-1
1150204	8442	0	26,787	1858229	69.10	69.70	69.10	69.40	0
1150204	8443	0	8,537	97207	11.35	11.45	11.30	11.40	0
1150204	8454	0	346,582	65369949	188.00	190.50	187.50	187.50	0
1150204	8462	0	146,431	20336753	140.00	140.00	138.00	140.00	1
1150204	8463	0	66,533	1777530	26.00	27.10	26.00	26.75	0
1150204	8464	0	1,149,351	481970442	418.00	424.00	416.50	417.00	3
1150204	8466	0	22,153	489850	22.00	22.25	22.00	22.10	0
1150204	8467	0	75,122	14258012	188.50	192.00	186.00	192.00	2
1150204	8473	0	465,715	17300962	36.35	37.60	36.35	37.50	1
1150204	8476	0	753,318	13753862	18.00	18.55	17.90	18.35	0
1150204	8478	0	82,327	15112966	181.00	185.50	181.00	185.50	4
1150204	8481	0	31,020	1299240	41.95	41.95	41.80	41.80	0
1150204	8482	0	4,000	194500	49.35	49.35	48.15	48.75	0
1150204	8487	0	5,491	444483	81.00	81.00	80.90	80.90	0
1150204	8488	0	327,428	3272069	9.86	10.25	9.72	9.75	0
1150204	8499	0	46,352	13677549	301.50	301.50	291.00	295.00	2
1150204	8926	0	844,742	36923139	43.10	43.95	42.95	43.80	0
1150204	8940	0	48,230	974500	20.20	20.30	20.05	20.15	0
1150204	8996	0	6,831,196	5828618320	825.00	890.00	824.00	848.00	31
1150204	9103	0	1,128,441	6563214	5.80	5.99	5.66	5.97	0
1150204	910322	0	36,433	896543	24.35	24.70	24.35	24.65	0
1150204	9105	0	17,534,337	106841266	6.00	6.23	5.94	6.15	0
1150204	910861	0	153,000	848800	5.65	5.65	5.47	5.49	0
1150204	9110	0	94,010	289500	3.15	3.15	3.02	3.02	0
1150204	911608	0	21,000	59560	2.80	2.86	2.80	2.83	0
1150204	911622	0	158,469	659988	4.21	4.32	4.08	4.21	0
1150204	911868	0	237,100	307058	1.29	1.31	1.29	1.30	0
1150204	912000	0	465,351	1266455	2.72	2.74	2.71	2.71	0
1150204	9136	0	168,000	1271790	7.59	7.61	7.52	7.60	0
1150204	9802	0	885,591	83173202	93.20	94.80	92.70	94.80	1
1150204	9902	0	100,045	1673765	16.55	16.85	16.55	16.75	0
1150204	9904	0	4,238,460	130133259	30.35	30.90	30.25	30.80	0
1150204	9905	0	47,394	948834	20.05	20.10	20.00	20.00	0
1150204	9906	0	592,570	26349186	44.40	45.50	44.00	45.15	0
1150204	9907	0	1,443,564	25805195	17.85	17.95	17.75	17.90	0
1150204	9908	0	122,587	3648677	29.70	29.80	29.70	29.80	0
1150204	9910	0	918,924	86065877	92.80	94.50	92.80	93.20	0
1150204	9911	0	85,835	7176419	83.50	84.00	83.10	83.80	0
1150204	9912	0	18,992	227563	12.00	12.00	11.95	12.00	0
1150204	9914	0	1,874,464	162428667	88.70	88.80	85.40	86.00	-2
1150204	9917	0	355,742	37423091	105.00	105.50	105.00	105.00	0
1150204	9918	0	17,007	674429	39.65	39.70	39.60	39.70	0
1150204	9919	0	709,517	12065617	16.95	17.15	16.90	17.05	0
1150204	9921	0	1,543,585	140164008	93.00	93.00	90.30	90.50	-2
1150204	9924	0	59,146	2827550	47.60	48.10	47.50	47.95	0
1150204	9925	0	137,260	5578027	40.70	40.75	40.60	40.65	0
1150204	9926	0	4,145	204105	49.05	49.40	49.05	49.25	0
1150204	9927	0	55,693	3884615	69.60	70.00	69.50	69.50	0
1150204	9928	0	47,787	867603	18.20	18.20	18.10	18.15	0
1150204	9929	0	3,000	32150	10.70	10.75	10.70	10.75	0
1150204	9930	0	34,869	2424336	69.30	69.80	69.20	69.60	0
1150204	9931	0	6,001	204133	34.05	34.05	34.00	34.05	0
1150204	9933	0	2,098,475	65858196	31.10	31.60	30.90	31.50	0
1150204	9934	0	350,634	3526176	9.97	10.10	9.93	10.05	0
1150204	9935	0	202,242	3985354	19.60	19.80	19.50	19.70	0
1150204	9937	0	7,762	445209	56.90	57.60	56.90	57.10	0
1150204	9938	0	889,966	45550642	50.90	51.60	50.80	51.40	0
1150204	9939	0	818,871	96939375	118.50	119.50	117.50	119.00	1
1150204	9940	0	303,579	6598955	21.60	21.80	21.55	21.70	0
1150204	9941	0	987,549	77625086	78.00	79.40	78.00	78.30	0
1150204	9941A	0	7,660	384400	50.20	50.20	50.20	50.20	0
1150204	9942	0	54,972	6164159	112.50	112.50	111.50	112.50	1
1150204	9943	0	37,799	2244878	59.20	59.50	59.20	59.40	0
1150204	9944	0	42,606	709560	16.65	16.70	16.65	16.65	0
1150204	9945	0	3,325,342	94823676	28.20	28.75	28.05	28.65	0
1150204	9946	0	145,382	2444287	16.80	16.95	16.65	16.80	0
1150204	9955	0	1,067,915	36196887	34.45	34.50	33.00	33.95	1
1150204	9958	0	2,490,150	322692348	132.00	132.00	127.00	130.50	-1

＊參考自政府開放平台